date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-09-28 11:10:00,78.71,78.74,78.71,78.73,56050.0,65.0367,65.0615,65.0367,65.0532,56050.0
2018-09-28 11:20:00,78.73,78.74,78.72,78.72,9420.0,65.0532,65.0615,65.045,65.045,9420.0
2018-09-28 11:30:00,78.72,78.76,78.72,78.76,33458.0,65.045,65.078,65.045,65.078,33458.0
2018-09-28 11:40:00,78.76,78.77,78.75,78.77,19425.0,65.078,65.0863,65.0698,65.0863,19425.0
2018-09-28 11:50:00,78.76,78.77,78.75,78.75,194317.0,65.078,65.0863,65.0698,65.0698,194317.0
2018-09-28 12:00:00,78.76,78.76,78.71,78.73,197054.0,65.078,65.078,65.0367,65.0532,197054.0
2018-09-28 12:10:00,78.72,78.73,78.71,78.72,20647.0,65.045,65.0532,65.0367,65.045,20647.0
2018-09-28 12:20:00,78.72,78.74,78.71,78.73,31942.0,65.045,65.0615,65.0367,65.0532,31942.0
2018-09-28 12:30:00,78.73,78.74,78.71,78.71,98561.0,65.0532,65.0615,65.0367,65.0367,98561.0
2018-09-28 12:40:00,78.72,78.73,78.71,78.73,21668.0,65.045,65.0532,65.0367,65.0532,21668.0
2018-09-28 12:50:00,78.73,78.73,78.71,78.71,14684.0,65.0532,65.0532,65.0367,65.0367,14684.0
2018-09-28 13:00:00,78.72,78.73,78.71,78.73,23440.0,65.045,65.0532,65.0367,65.0532,23440.0
2018-09-28 13:10:00,78.72,78.73,78.71,78.71,11958.0,65.045,65.0532,65.0367,65.0367,11958.0
2018-09-28 13:20:00,78.71,78.72,78.7,78.71,49361.0,65.0367,65.045,65.0285,65.0367,49361.0
2018-09-28 13:30:00,78.7,78.72,78.7,78.72,25042.0,65.0285,65.045,65.0285,65.045,25042.0
2018-09-28 13:40:00,78.72,78.74,78.71,78.72,39086.0,65.045,65.0615,65.0367,65.045,39086.0
2018-09-28 13:50:00,78.72,78.73,78.71,78.72,10891.0,65.045,65.0532,65.0367,65.045,10891.0
2018-09-28 14:00:00,78.72,78.73,78.71,78.72,12370.0,65.045,65.0532,65.0367,65.045,12370.0
2018-09-28 14:10:00,78.72,78.72,78.71,78.71,70958.0,65.045,65.045,65.0367,65.0367,70958.0
2018-09-28 14:20:00,78.72,78.72,78.69,78.7,38156.0,65.045,65.045,65.0202,65.0285,38156.0
2018-09-28 14:30:00,78.7,78.71,78.67,78.68,35889.0,65.0285,65.0367,65.0037,65.0119,35889.0
2018-09-28 14:40:00,78.68,78.69,78.67,78.67,159070.0,65.0119,65.0202,65.0037,65.0037,159070.0
2018-09-28 14:50:00,78.67,78.68,78.66,78.67,132583.0,65.0037,65.0119,64.9954,65.0037,132583.0
2018-09-28 15:00:00,78.67,78.68,78.66,78.68,226166.0,65.0037,65.0119,64.9954,65.0119,226166.0
2018-09-28 15:10:00,78.67,78.71,78.67,78.71,47160.0,65.0037,65.0367,65.0037,65.0367,47160.0
2018-09-28 15:20:00,78.7,78.71,78.69,78.7,29270.0,65.0285,65.0367,65.0202,65.0285,29270.0
2018-09-28 15:30:00,78.7,78.71,78.69,78.7,470460.0,65.0285,65.0367,65.0202,65.0285,470460.0
2018-09-28 15:40:00,78.7,78.71,78.69,78.69,40172.0,65.0285,65.0367,65.0202,65.0202,40172.0
2018-09-28 15:50:00,78.69,78.7,78.67,78.68,41650.0,65.0202,65.0285,65.0037,65.0119,41650.0
2018-10-01 09:30:00,78.42,78.42,78.39,78.41,83356.0,64.9488,64.9488,64.9239,64.9405,83356.0
2018-10-01 09:40:00,78.42,78.44,78.41,78.44,40721.0,64.9488,64.9653,64.9405,64.9653,40721.0
2018-10-01 09:50:00,78.44,78.45,78.42,78.43,202817.0,64.9653,64.9736,64.9488,64.957,202817.0
2018-10-01 10:00:00,78.43,78.45,78.41,78.41,44447.0,64.957,64.9736,64.9405,64.9405,44447.0
2018-10-01 10:10:00,78.41,78.42,78.4,78.41,80718.0,64.9405,64.9488,64.9322,64.9405,80718.0
2018-10-01 10:20:00,78.4,78.41,78.39,78.41,113641.0,64.9322,64.9405,64.9239,64.9405,113641.0
2018-10-01 10:30:00,78.41,78.43,78.41,78.42,25169.0,64.9405,64.957,64.9405,64.9488,25169.0
2018-10-01 10:40:00,78.43,78.44,78.42,78.43,16828.0,64.957,64.9653,64.9488,64.957,16828.0
2018-10-01 10:50:00,78.43,78.45,78.43,78.44,34890.0,64.957,64.9736,64.957,64.9653,34890.0
2018-10-01 11:00:00,78.44,78.46,78.44,78.44,35967.0,64.9653,64.9819,64.9653,64.9653,35967.0
2018-10-01 11:10:00,78.45,78.48,78.44,78.46,41240.0,64.9736,64.9984,64.9653,64.9819,41240.0
2018-10-01 11:20:00,78.46,78.48,78.46,78.48,16445.0,64.9819,64.9984,64.9819,64.9984,16445.0
2018-10-01 11:30:00,78.47,78.48,78.46,78.46,15373.0,64.9902,64.9984,64.9819,64.9819,15373.0
2018-10-01 11:40:00,78.47,78.47,78.46,78.46,27627.0,64.9902,64.9902,64.9819,64.9819,27627.0
2018-10-01 11:50:00,78.45,78.46,78.44,78.45,24486.0,64.9736,64.9819,64.9653,64.9736,24486.0
2018-10-01 12:00:00,78.45,78.45,78.44,78.45,8225.0,64.9736,64.9736,64.9653,64.9736,8225.0
2018-10-01 12:10:00,78.45,78.46,78.44,78.45,12183.0,64.9736,64.9819,64.9653,64.9736,12183.0
2018-10-01 12:20:00,78.46,78.46,78.44,78.44,13087.0,64.9819,64.9819,64.9653,64.9653,13087.0
2018-10-01 12:30:00,78.44,78.45,78.44,78.45,11400.0,64.9653,64.9736,64.9653,64.9736,11400.0
2018-10-01 12:40:00,78.44,78.45,78.43,78.44,37758.0,64.9653,64.9736,64.957,64.9653,37758.0
2018-10-01 12:50:00,78.44,78.44,78.42,78.43,155785.0,64.9653,64.9653,64.9488,64.957,155785.0
2018-10-01 13:00:00,78.42,78.43,78.41,78.42,31687.0,64.9488,64.957,64.9405,64.9488,31687.0
2018-10-01 13:10:00,78.41,78.42,78.41,78.42,12008.0,64.9405,64.9488,64.9405,64.9488,12008.0
2018-10-01 13:20:00,78.42,78.42,78.41,78.41,13135.0,64.9488,64.9488,64.9405,64.9405,13135.0
2018-10-01 13:30:00,78.42,78.42,78.41,78.42,25369.0,64.9488,64.9488,64.9405,64.9488,25369.0
2018-10-01 13:40:00,78.42,78.42,78.41,78.42,45205.0,64.9488,64.9488,64.9405,64.9488,45205.0
2018-10-01 13:50:00,78.42,78.43,78.41,78.43,65243.0,64.9488,64.957,64.9405,64.957,65243.0
2018-10-01 14:00:00,78.42,78.43,78.42,78.42,42641.0,64.9488,64.957,64.9488,64.9488,42641.0
2018-10-01 14:10:00,78.42,78.43,78.42,78.42,28337.0,64.9488,64.957,64.9488,64.9488,28337.0
2018-10-01 14:20:00,78.43,78.43,78.4,78.4,12211.0,64.957,64.957,64.9322,64.9322,12211.0
2018-10-01 14:30:00,78.4,78.41,78.39,78.39,47639.0,64.9322,64.9405,64.9239,64.9239,47639.0
2018-10-01 14:40:00,78.39,78.4,78.39,78.39,8842.0,64.9239,64.9322,64.9239,64.9239,8842.0
2018-10-01 14:50:00,78.39,78.4,78.37,78.4,89028.0,64.9239,64.9322,64.9073,64.9322,89028.0
2018-10-01 15:00:00,78.39,78.4,78.38,78.39,70550.0,64.9239,64.9322,64.9156,64.9239,70550.0
2018-10-01 15:10:00,78.39,78.4,78.38,78.38,33247.0,64.9239,64.9322,64.9156,64.9156,33247.0
2018-10-01 15:20:00,78.38,78.39,78.37,78.38,24067.0,64.9156,64.9239,64.9073,64.9156,24067.0
2018-10-01 15:30:00,78.37,78.39,78.37,78.37,56190.0,64.9073,64.9239,64.9073,64.9073,56190.0
2018-10-01 15:40:00,78.38,78.38,78.36,78.37,46969.0,64.9156,64.9156,64.8991,64.9073,46969.0
2018-10-01 15:50:00,78.38,78.4,78.37,78.4,982733.0,64.9156,64.9322,64.9073,64.9322,982733.0
2018-10-02 09:30:00,78.45,78.49,78.45,78.48,122384.0,64.9736,65.0067,64.9736,64.9984,122384.0
2018-10-02 09:40:00,78.48,78.49,78.47,78.49,102178.0,64.9984,65.0067,64.9902,65.0067,102178.0
2018-10-02 09:50:00,78.48,78.51,78.48,78.51,165925.0,64.9984,65.0233,64.9984,65.0233,165925.0
2018-10-02 10:00:00,78.51,78.51,78.49,78.51,66293.0,65.0233,65.0233,65.0067,65.0233,66293.0
2018-10-02 10:10:00,78.51,78.53,78.5,78.53,60710.0,65.0233,65.0399,65.015,65.0399,60710.0
2018-10-02 10:20:00,78.53,78.54,78.52,78.54,77613.0,65.0399,65.0481,65.0316,65.0481,77613.0
2018-10-02 10:30:00,78.53,78.55,78.52,78.53,144017.0,65.0399,65.0564,65.0316,65.0399,144017.0
2018-10-02 10:40:00,78.53,78.54,78.52,78.53,85307.0,65.0399,65.0481,65.0316,65.0399,85307.0
2018-10-02 10:50:00,78.53,78.54,78.52,78.54,155534.0,65.0399,65.0481,65.0316,65.0481,155534.0
2018-10-02 11:00:00,78.54,78.54,78.49,78.5,106875.0,65.0481,65.0481,65.0067,65.015,106875.0
2018-10-02 11:10:00,78.5,78.51,78.49,78.51,36629.0,65.015,65.0233,65.0067,65.0233,36629.0
2018-10-02 11:20:00,78.51,78.52,78.5,78.51,31059.0,65.0233,65.0316,65.015,65.0233,31059.0
2018-10-02 11:30:00,78.51,78.54,78.51,78.54,48474.0,65.0233,65.0481,65.0233,65.0481,48474.0
2018-10-02 11:40:00,78.54,78.54,78.52,78.53,39770.0,65.0481,65.0481,65.0316,65.0399,39770.0
2018-10-02 11:50:00,78.53,78.53,78.52,78.53,18212.0,65.0399,65.0399,65.0316,65.0399,18212.0
2018-10-02 12:00:00,78.52,78.53,78.51,78.52,57640.0,65.0316,65.0399,65.0233,65.0316,57640.0
2018-10-02 12:10:00,78.52,78.53,78.51,78.52,24297.0,65.0316,65.0399,65.0233,65.0316,24297.0
2018-10-02 12:20:00,78.52,78.52,78.51,78.52,20477.0,65.0316,65.0316,65.0233,65.0316,20477.0
2018-10-02 12:30:00,78.51,78.53,78.51,78.53,96002.0,65.0233,65.0399,65.0233,65.0399,96002.0
2018-10-02 12:40:00,78.52,78.53,78.51,78.51,51917.0,65.0316,65.0399,65.0233,65.0233,51917.0
2018-10-02 12:50:00,78.51,78.52,78.5,78.51,14075.0,65.0233,65.0316,65.015,65.0233,14075.0
2018-10-02 13:00:00,78.5,78.51,78.48,78.48,47165.0,65.015,65.0233,64.9984,64.9984,47165.0
2018-10-02 13:10:00,78.48,78.49,78.47,78.47,40300.0,64.9984,65.0067,64.9902,64.9902,40300.0
2018-10-02 13:20:00,78.47,78.48,78.46,78.46,32170.0,64.9902,64.9984,64.9819,64.9819,32170.0
2018-10-02 13:30:00,78.47,78.48,78.46,78.47,79894.0,64.9902,64.9984,64.9819,64.9902,79894.0
2018-10-02 13:40:00,78.47,78.48,78.46,78.48,18545.0,64.9902,64.9984,64.9819,64.9984,18545.0
2018-10-02 13:50:00,78.48,78.48,78.46,78.46,19570.0,64.9984,64.9984,64.9819,64.9819,19570.0
2018-10-02 14:00:00,78.47,78.49,78.46,78.48,31651.0,64.9902,65.0067,64.9819,64.9984,31651.0
2018-10-02 14:10:00,78.48,78.49,78.48,78.48,13789.0,64.9984,65.0067,64.9984,64.9984,13789.0
2018-10-02 14:20:00,78.48,78.49,78.48,78.49,15134.0,64.9984,65.0067,64.9984,65.0067,15134.0
2018-10-02 14:30:00,78.49,78.51,78.48,78.51,95980.0,65.0067,65.0233,64.9984,65.0233,95980.0
2018-10-02 14:40:00,78.51,78.52,78.5,78.52,58946.0,65.0233,65.0316,65.015,65.0316,58946.0
2018-10-02 14:50:00,78.52,78.53,78.51,78.53,44822.0,65.0316,65.0399,65.0233,65.0399,44822.0
2018-10-02 15:00:00,78.53,78.54,78.51,78.53,31689.0,65.0399,65.0481,65.0233,65.0399,31689.0
2018-10-02 15:10:00,78.53,78.54,78.52,78.53,23033.0,65.0399,65.0481,65.0316,65.0399,23033.0
2018-10-02 15:20:00,78.54,78.54,78.52,78.52,51066.0,65.0481,65.0481,65.0316,65.0316,51066.0
2018-10-02 15:30:00,78.52,78.53,78.51,78.53,116869.0,65.0316,65.0399,65.0233,65.0399,116869.0
2018-10-02 15:40:00,78.52,78.53,78.5,78.5,140600.0,65.0316,65.0399,65.015,65.015,140600.0
2018-10-02 15:50:00,78.5,78.51,78.49,78.51,99440.0,65.015,65.0233,65.0067,65.0233,99440.0
2018-10-03 09:30:00,78.4,78.4,78.37,78.38,137736.0,64.9322,64.9322,64.9073,64.9156,137736.0
2018-10-03 09:40:00,78.38,78.38,78.37,78.38,25320.0,64.9156,64.9156,64.9073,64.9156,25320.0
2018-10-03 09:50:00,78.38,78.4,78.37,78.39,46211.0,64.9156,64.9322,64.9073,64.9239,46211.0
2018-10-03 10:00:00,78.4,78.4,78.34,78.34,121126.0,64.9322,64.9322,64.8825,64.8825,121126.0
2018-10-03 10:10:00,78.34,78.35,78.34,78.34,100265.0,64.8825,64.8908,64.8825,64.8825,100265.0
2018-10-03 10:20:00,78.34,78.35,78.3,78.32,149417.0,64.8825,64.8908,64.8494,64.8659,149417.0
2018-10-03 10:30:00,78.32,78.34,78.31,78.34,131845.0,64.8659,64.8825,64.8576,64.8825,131845.0
2018-10-03 10:40:00,78.34,78.35,78.33,78.35,90260.0,64.8825,64.8908,64.8742,64.8908,90260.0
2018-10-03 10:50:00,78.34,78.35,78.32,78.33,23793.0,64.8825,64.8908,64.8659,64.8742,23793.0
2018-10-03 11:00:00,78.33,78.34,78.31,78.32,30404.0,64.8742,64.8825,64.8576,64.8659,30404.0
2018-10-03 11:10:00,78.33,78.33,78.3,78.31,17268.0,64.8742,64.8742,64.8494,64.8576,17268.0
2018-10-03 11:20:00,78.31,78.31,78.25,78.26,28923.0,64.8576,64.8576,64.808,64.8162,28923.0
2018-10-03 11:30:00,78.26,78.26,78.22,78.23,46124.0,64.8162,64.8162,64.7831,64.7914,46124.0
2018-10-03 11:40:00,78.22,78.25,78.21,78.24,16457.0,64.7831,64.808,64.7748,64.7997,16457.0
2018-10-03 11:50:00,78.23,78.26,78.23,78.26,8771.0,64.7914,64.8162,64.7914,64.8162,8771.0
2018-10-03 12:00:00,78.27,78.27,78.22,78.24,87222.0,64.8245,64.8245,64.7831,64.7997,87222.0
2018-10-03 12:10:00,78.23,78.24,78.22,78.23,60384.0,64.7914,64.7997,64.7831,64.7914,60384.0
2018-10-03 12:20:00,78.23,78.25,78.22,78.23,67144.0,64.7914,64.808,64.7831,64.7914,67144.0
2018-10-03 12:30:00,78.23,78.23,78.19,78.2,35812.0,64.7914,64.7914,64.7583,64.7665,35812.0
2018-10-03 12:40:00,78.2,78.21,78.17,78.17,39224.0,64.7665,64.7748,64.7417,64.7417,39224.0
2018-10-03 12:50:00,78.17,78.19,78.17,78.17,24367.0,64.7417,64.7583,64.7417,64.7417,24367.0
2018-10-03 13:00:00,78.17,78.18,78.13,78.15,25851.0,64.7417,64.75,64.7086,64.7251,25851.0
2018-10-03 13:10:00,78.16,78.16,78.13,78.15,27189.0,64.7334,64.7334,64.7086,64.7251,27189.0
2018-10-03 13:20:00,78.15,78.17,78.14,78.15,20768.0,64.7251,64.7417,64.7169,64.7251,20768.0
2018-10-03 13:30:00,78.14,78.15,78.12,78.13,54858.0,64.7169,64.7251,64.7003,64.7086,54858.0
2018-10-03 13:40:00,78.12,78.15,78.12,78.13,47982.0,64.7003,64.7251,64.7003,64.7086,47982.0
2018-10-03 13:50:00,78.12,78.13,78.08,78.09,50060.0,64.7003,64.7086,64.6672,64.6754,50060.0
2018-10-03 14:00:00,78.08,78.1,78.07,78.07,31470.0,64.6672,64.6837,64.6589,64.6589,31470.0
2018-10-03 14:10:00,78.08,78.09,78.06,78.08,63330.0,64.6672,64.6754,64.6506,64.6672,63330.0
2018-10-03 14:20:00,78.08,78.09,78.04,78.05,46738.0,64.6672,64.6754,64.634,64.6423,46738.0
2018-10-03 14:30:00,78.04,78.06,78.02,78.05,59507.0,64.634,64.6506,64.6175,64.6423,59507.0
2018-10-03 14:40:00,78.05,78.09,78.05,78.08,35752.0,64.6423,64.6754,64.6423,64.6672,35752.0
2018-10-03 14:50:00,78.08,78.12,78.07,78.09,57283.0,64.6672,64.7003,64.6589,64.6754,57283.0
2018-10-03 15:00:00,78.1,78.13,78.09,78.13,17250.0,64.6837,64.7086,64.6754,64.7086,17250.0
2018-10-03 15:10:00,78.13,78.15,78.12,78.15,71383.0,64.7086,64.7251,64.7003,64.7251,71383.0
2018-10-03 15:20:00,78.15,78.15,78.13,78.15,73180.0,64.7251,64.7251,64.7086,64.7251,73180.0
2018-10-03 15:30:00,78.15,78.15,78.13,78.13,55516.0,64.7251,64.7251,64.7086,64.7086,55516.0
2018-10-03 15:40:00,78.14,78.14,78.12,78.13,41148.0,64.7169,64.7169,64.7003,64.7086,41148.0
2018-10-03 15:50:00,78.13,78.13,78.11,78.12,98477.0,64.7086,64.7086,64.692,64.7003,98477.0
2018-10-04 09:30:00,77.97,78.0,77.94,77.98,161972.0,64.5761,64.6009,64.5512,64.5843,161972.0
2018-10-04 09:40:00,77.98,78.01,77.97,77.97,89384.0,64.5843,64.6092,64.5761,64.5761,89384.0
2018-10-04 09:50:00,77.98,77.98,77.94,77.97,45029.0,64.5843,64.5843,64.5512,64.5761,45029.0
2018-10-04 10:00:00,77.96,77.99,77.95,77.96,62895.0,64.5678,64.5926,64.5595,64.5678,62895.0
2018-10-04 10:10:00,77.96,78.0,77.95,77.99,55274.0,64.5678,64.6009,64.5595,64.5926,55274.0
2018-10-04 10:20:00,78.0,78.01,77.98,77.99,131425.0,64.6009,64.6092,64.5843,64.5926,131425.0
2018-10-04 10:30:00,77.98,77.99,77.97,77.98,41955.0,64.5843,64.5926,64.5761,64.5843,41955.0
2018-10-04 10:40:00,77.97,77.98,77.93,77.95,59855.0,64.5761,64.5843,64.5429,64.5595,59855.0
2018-10-04 10:50:00,77.95,77.95,77.91,77.92,72178.0,64.5595,64.5595,64.5264,64.5346,72178.0
2018-10-04 11:00:00,77.92,77.92,77.89,77.9,97897.0,64.5346,64.5346,64.5098,64.5181,97897.0
2018-10-04 11:10:00,77.9,77.91,77.88,77.89,34710.0,64.5181,64.5264,64.5015,64.5098,34710.0
2018-10-04 11:20:00,77.9,77.91,77.89,77.9,87493.0,64.5181,64.5264,64.5098,64.5181,87493.0
2018-10-04 11:30:00,77.91,77.91,77.88,77.88,67529.0,64.5264,64.5264,64.5015,64.5015,67529.0
2018-10-04 11:40:00,77.89,77.9,77.87,77.9,20528.0,64.5098,64.5181,64.4932,64.5181,20528.0
2018-10-04 11:50:00,77.9,77.91,77.89,77.91,13890.0,64.5181,64.5264,64.5098,64.5264,13890.0
2018-10-04 12:00:00,77.92,77.95,77.91,77.94,49564.0,64.5346,64.5595,64.5264,64.5512,49564.0
2018-10-04 12:10:00,77.95,77.95,77.93,77.95,23901.0,64.5595,64.5595,64.5429,64.5595,23901.0
2018-10-04 12:20:00,77.94,77.96,77.93,77.93,20080.0,64.5512,64.5678,64.5429,64.5429,20080.0
2018-10-04 12:30:00,77.93,77.94,77.91,77.93,36386.0,64.5429,64.5512,64.5264,64.5429,36386.0
2018-10-04 12:40:00,77.93,77.94,77.92,77.92,14885.0,64.5429,64.5512,64.5346,64.5346,14885.0
2018-10-04 12:50:00,77.93,77.93,77.92,77.93,22319.0,64.5429,64.5429,64.5346,64.5429,22319.0
2018-10-04 13:00:00,77.93,77.94,77.92,77.92,13280.0,64.5429,64.5512,64.5346,64.5346,13280.0
2018-10-04 13:10:00,77.92,77.96,77.91,77.95,86235.0,64.5346,64.5678,64.5264,64.5595,86235.0
2018-10-04 13:20:00,77.95,77.96,77.93,77.93,25429.0,64.5595,64.5678,64.5429,64.5429,25429.0
2018-10-04 13:30:00,77.94,77.96,77.93,77.93,50960.0,64.5512,64.5678,64.5429,64.5429,50960.0
2018-10-04 13:40:00,77.94,77.94,77.92,77.92,12928.0,64.5512,64.5512,64.5346,64.5346,12928.0
2018-10-04 13:50:00,77.93,77.94,77.92,77.92,62963.0,64.5429,64.5512,64.5346,64.5346,62963.0
2018-10-04 14:00:00,77.92,77.93,77.89,77.9,36280.0,64.5346,64.5429,64.5098,64.5181,36280.0
2018-10-04 14:10:00,77.9,77.92,77.9,77.9,31404.0,64.5181,64.5346,64.5181,64.5181,31404.0
2018-10-04 14:20:00,77.91,77.91,77.89,77.9,159034.0,64.5264,64.5264,64.5098,64.5181,159034.0
2018-10-04 14:30:00,77.91,77.92,77.89,77.9,877431.0,64.5264,64.5346,64.5098,64.5181,877431.0
2018-10-04 14:40:00,77.9,77.91,77.89,77.9,119657.0,64.5181,64.5264,64.5098,64.5181,119657.0
2018-10-04 14:50:00,77.9,77.92,77.89,77.92,49265.0,64.5181,64.5346,64.5098,64.5346,49265.0
2018-10-04 15:00:00,77.92,77.93,77.91,77.92,22231.0,64.5346,64.5429,64.5264,64.5346,22231.0
2018-10-04 15:10:00,77.92,77.93,77.91,77.91,75897.0,64.5346,64.5429,64.5264,64.5264,75897.0
2018-10-04 15:20:00,77.92,77.92,77.89,77.91,71478.0,64.5346,64.5346,64.5098,64.5264,71478.0
2018-10-04 15:30:00,77.9,77.93,77.9,77.92,53812.0,64.5181,64.5429,64.5181,64.5346,53812.0
2018-10-04 15:40:00,77.92,77.94,77.92,77.93,94056.0,64.5346,64.5512,64.5346,64.5429,94056.0
2018-10-04 15:50:00,77.93,77.93,77.91,77.92,53644.0,64.5429,64.5429,64.5264,64.5346,53644.0
2018-10-05 09:30:00,77.83,77.88,77.79,77.82,87822.0,64.4601,64.5015,64.427,64.4518,87822.0
2018-10-05 09:40:00,77.81,77.83,77.79,77.81,31234.0,64.4435,64.4601,64.427,64.4435,31234.0
2018-10-05 09:50:00,77.81,77.84,77.81,77.84,25099.0,64.4435,64.4684,64.4435,64.4684,25099.0
2018-10-05 10:00:00,77.83,77.85,77.82,77.85,92203.0,64.4601,64.4767,64.4518,64.4767,92203.0
2018-10-05 10:10:00,77.85,77.86,77.84,77.84,24451.0,64.4767,64.485,64.4684,64.4684,24451.0
2018-10-05 10:20:00,77.84,77.85,77.8,77.81,59046.0,64.4684,64.4767,64.4353,64.4435,59046.0
2018-10-05 10:30:00,77.81,77.82,77.8,77.81,12948.0,64.4435,64.4518,64.4353,64.4435,12948.0
2018-10-05 10:40:00,77.81,77.81,77.78,77.8,27942.0,64.4435,64.4435,64.4187,64.4353,27942.0
2018-10-05 10:50:00,77.79,77.82,77.79,77.81,33758.0,64.427,64.4518,64.427,64.4435,33758.0
2018-10-05 11:00:00,77.8,77.81,77.79,77.8,23375.0,64.4353,64.4435,64.427,64.4353,23375.0
2018-10-05 11:10:00,77.8,77.81,77.76,77.79,72903.0,64.4353,64.4435,64.4021,64.427,72903.0
2018-10-05 11:20:00,77.8,77.81,77.79,77.81,48212.0,64.4353,64.4435,64.427,64.4435,48212.0
2018-10-05 11:30:00,77.8,77.81,77.78,77.79,49463.0,64.4353,64.4435,64.4187,64.427,49463.0
2018-10-05 11:40:00,77.79,77.79,77.77,77.78,9503.0,64.427,64.427,64.4104,64.4187,9503.0
2018-10-05 11:50:00,77.79,77.79,77.71,77.73,62570.0,64.427,64.427,64.3607,64.3773,62570.0
2018-10-05 12:00:00,77.74,77.74,77.7,77.7,26652.0,64.3856,64.3856,64.3524,64.3524,26652.0
2018-10-05 12:10:00,77.7,77.72,77.68,77.71,54502.0,64.3524,64.369,64.3359,64.3607,54502.0
2018-10-05 12:20:00,77.72,77.72,77.68,77.71,60127.0,64.369,64.369,64.3359,64.3607,60127.0
2018-10-05 12:30:00,77.71,77.74,77.71,77.72,15217.0,64.3607,64.3856,64.3607,64.369,15217.0
2018-10-05 12:40:00,77.72,77.73,77.71,77.73,39883.0,64.369,64.3773,64.3607,64.3773,39883.0
2018-10-05 12:50:00,77.73,77.75,77.73,77.74,44301.0,64.3773,64.3938,64.3773,64.3856,44301.0
2018-10-05 13:00:00,77.74,77.74,77.71,77.72,32543.0,64.3856,64.3856,64.3607,64.369,32543.0
2018-10-05 13:10:00,77.72,77.73,77.71,77.72,17299.0,64.369,64.3773,64.3607,64.369,17299.0
2018-10-05 13:20:00,77.72,77.72,77.69,77.7,14371.0,64.369,64.369,64.3442,64.3524,14371.0
2018-10-05 13:30:00,77.69,77.7,77.67,77.69,581646.0,64.3442,64.3524,64.3276,64.3442,581646.0
2018-10-05 13:40:00,77.68,77.69,77.68,77.68,33663.0,64.3359,64.3442,64.3359,64.3359,33663.0
2018-10-05 13:50:00,77.68,77.69,77.66,77.67,27970.0,64.3359,64.3442,64.3193,64.3276,27970.0
2018-10-05 14:00:00,77.67,77.7,77.66,77.67,112465.0,64.3276,64.3524,64.3193,64.3276,112465.0
2018-10-05 14:10:00,77.67,77.73,77.67,77.71,55044.0,64.3276,64.3773,64.3276,64.3607,55044.0
2018-10-05 14:20:00,77.71,77.72,77.7,77.72,24750.0,64.3607,64.369,64.3524,64.369,24750.0
2018-10-05 14:30:00,77.72,77.72,77.69,77.71,67860.0,64.369,64.369,64.3442,64.3607,67860.0
2018-10-05 14:40:00,77.71,77.75,77.71,77.74,48300.0,64.3607,64.3938,64.3607,64.3856,48300.0
2018-10-05 14:50:00,77.74,77.76,77.73,77.76,28329.0,64.3856,64.4021,64.3773,64.4021,28329.0
2018-10-05 15:00:00,77.76,77.76,77.73,77.73,15551.0,64.4021,64.4021,64.3773,64.3773,15551.0
2018-10-05 15:10:00,77.74,77.74,77.73,77.73,27853.0,64.3856,64.3856,64.3773,64.3773,27853.0
2018-10-05 15:20:00,77.73,77.75,77.73,77.74,41851.0,64.3773,64.3938,64.3773,64.3856,41851.0
2018-10-05 15:30:00,77.75,77.75,77.73,77.74,61396.0,64.3938,64.3938,64.3773,64.3856,61396.0
2018-10-05 15:40:00,77.75,77.76,77.74,77.74,71311.0,64.3938,64.4021,64.3856,64.3856,71311.0
2018-10-05 15:50:00,77.74,77.77,77.73,77.77,35981.0,64.3856,64.4104,64.3773,64.4104,35981.0
2018-10-08 09:30:00,77.79,77.8,77.77,77.78,67055.0,64.427,64.4353,64.4104,64.4187,67055.0
2018-10-08 09:40:00,77.77,77.78,77.76,77.77,20281.0,64.4104,64.4187,64.4021,64.4104,20281.0
2018-10-08 09:50:00,77.77,77.78,77.75,77.76,11272.0,64.4104,64.4187,64.3938,64.4021,11272.0
2018-10-08 10:00:00,77.76,77.76,77.73,77.75,14568.0,64.4021,64.4021,64.3773,64.3938,14568.0
2018-10-08 10:10:00,77.76,77.76,77.74,77.76,7625.0,64.4021,64.4021,64.3856,64.4021,7625.0
2018-10-08 10:20:00,77.75,77.76,77.74,77.74,7923.0,64.3938,64.4021,64.3856,64.3856,7923.0
2018-10-08 10:30:00,77.75,77.75,77.73,77.75,14217.0,64.3938,64.3938,64.3773,64.3938,14217.0
2018-10-08 10:40:00,77.75,77.76,77.74,77.76,31131.0,64.3938,64.4021,64.3856,64.4021,31131.0
2018-10-08 10:50:00,77.76,77.77,77.75,77.76,11114.0,64.4021,64.4104,64.3938,64.4021,11114.0
2018-10-08 11:00:00,77.76,77.76,77.74,77.76,23903.0,64.4021,64.4021,64.3856,64.4021,23903.0
2018-10-08 11:10:00,77.75,77.76,77.74,77.74,19975.0,64.3938,64.4021,64.3856,64.3856,19975.0
2018-10-08 11:20:00,77.74,77.75,77.73,77.73,18292.0,64.3856,64.3938,64.3773,64.3773,18292.0
2018-10-08 11:30:00,77.73,77.74,77.73,77.74,42071.0,64.3773,64.3856,64.3773,64.3856,42071.0
2018-10-08 11:40:00,77.73,77.78,77.73,77.78,23791.0,64.3773,64.4187,64.3773,64.4187,23791.0
2018-10-08 11:50:00,77.78,77.79,77.77,77.79,47057.0,64.4187,64.427,64.4104,64.427,47057.0
2018-10-08 12:00:00,77.79,77.8,77.78,77.79,22072.0,64.427,64.4353,64.4187,64.427,22072.0
2018-10-08 12:10:00,77.79,77.8,77.78,77.79,14020.0,64.427,64.4353,64.4187,64.427,14020.0
2018-10-08 12:20:00,77.79,77.79,77.76,77.76,9734.0,64.427,64.427,64.4021,64.4021,9734.0
2018-10-08 12:30:00,77.77,77.77,77.76,77.76,12673.0,64.4104,64.4104,64.4021,64.4021,12673.0
2018-10-08 12:40:00,77.76,77.78,77.76,77.77,11407.0,64.4021,64.4187,64.4021,64.4104,11407.0
2018-10-08 12:50:00,77.78,77.78,77.76,77.76,17195.0,64.4187,64.4187,64.4021,64.4021,17195.0
2018-10-08 13:00:00,77.77,77.77,77.75,77.75,12976.0,64.4104,64.4104,64.3938,64.3938,12976.0
2018-10-08 13:10:00,77.75,77.77,77.75,77.76,9918.0,64.3938,64.4104,64.3938,64.4021,9918.0
2018-10-08 13:20:00,77.76,77.77,77.75,77.75,27021.0,64.4021,64.4104,64.3938,64.3938,27021.0
2018-10-08 13:30:00,77.75,77.76,77.75,77.75,39072.0,64.3938,64.4021,64.3938,64.3938,39072.0
2018-10-08 13:40:00,77.76,77.76,77.75,77.76,23440.0,64.4021,64.4021,64.3938,64.4021,23440.0
2018-10-08 13:50:00,77.76,77.77,77.75,77.76,83612.0,64.4021,64.4104,64.3938,64.4021,83612.0
2018-10-08 14:00:00,77.77,77.78,77.75,77.76,627891.0,64.4104,64.4187,64.3938,64.4021,627891.0
2018-10-08 14:10:00,77.76,77.76,77.75,77.76,38741.0,64.4021,64.4021,64.3938,64.4021,38741.0
2018-10-08 14:20:00,77.76,77.76,77.75,77.76,36475.0,64.4021,64.4021,64.3938,64.4021,36475.0
2018-10-08 14:30:00,77.76,77.76,77.74,77.75,121371.0,64.4021,64.4021,64.3856,64.3938,121371.0
2018-10-08 14:40:00,77.75,77.75,77.74,77.74,26868.0,64.3938,64.3938,64.3856,64.3856,26868.0
2018-10-08 14:50:00,77.74,77.74,77.73,77.73,34758.0,64.3856,64.3856,64.3773,64.3773,34758.0
2018-10-08 15:00:00,77.74,77.74,77.73,77.73,9128.0,64.3856,64.3856,64.3773,64.3773,9128.0
2018-10-08 15:10:00,77.73,77.74,77.72,77.73,31163.0,64.3773,64.3856,64.369,64.3773,31163.0
2018-10-08 15:20:00,77.73,77.74,77.72,77.73,27095.0,64.3773,64.3856,64.369,64.3773,27095.0
2018-10-08 15:30:00,77.74,77.74,77.72,77.73,74742.0,64.3856,64.3856,64.369,64.3773,74742.0
2018-10-08 15:40:00,77.72,77.73,77.72,77.72,21000.0,64.369,64.3773,64.369,64.369,21000.0
2018-10-08 15:50:00,77.73,77.74,77.72,77.73,99578.0,64.3773,64.3856,64.369,64.3773,99578.0
2018-10-09 09:30:00,77.74,77.77,77.73,77.74,71654.0,64.3856,64.4104,64.3773,64.3856,71654.0
2018-10-09 09:40:00,77.75,77.79,77.75,77.78,18660.0,64.3938,64.427,64.3938,64.4187,18660.0
2018-10-09 09:50:00,77.78,77.8,77.77,77.77,67212.0,64.4187,64.4353,64.4104,64.4104,67212.0
2018-10-09 10:00:00,77.78,77.82,77.77,77.8,47844.0,64.4187,64.4518,64.4104,64.4353,47844.0
2018-10-09 10:10:00,77.8,77.82,77.79,77.79,49614.0,64.4353,64.4518,64.427,64.427,49614.0
2018-10-09 10:20:00,77.79,77.8,77.78,77.79,160763.0,64.427,64.4353,64.4187,64.427,160763.0
2018-10-09 10:30:00,77.79,77.8,77.78,77.8,109632.0,64.427,64.4353,64.4187,64.4353,109632.0
2018-10-09 10:40:00,77.8,77.82,77.79,77.81,86593.0,64.4353,64.4518,64.427,64.4435,86593.0
2018-10-09 10:50:00,77.81,77.85,77.8,77.84,174023.0,64.4435,64.4767,64.4353,64.4684,174023.0
2018-10-09 11:00:00,77.85,77.87,77.84,77.86,69537.0,64.4767,64.4932,64.4684,64.485,69537.0
2018-10-09 11:10:00,77.87,77.87,77.84,77.85,76976.0,64.4932,64.4932,64.4684,64.4767,76976.0
2018-10-09 11:20:00,77.86,77.87,77.84,77.84,129691.0,64.485,64.4932,64.4684,64.4684,129691.0
2018-10-09 11:30:00,77.84,77.86,77.82,77.83,60443.0,64.4684,64.485,64.4518,64.4601,60443.0
2018-10-09 11:40:00,77.83,77.83,77.81,77.82,67033.0,64.4601,64.4601,64.4435,64.4518,67033.0
2018-10-09 11:50:00,77.82,77.82,77.8,77.81,61443.0,64.4518,64.4518,64.4353,64.4435,61443.0
2018-10-09 12:00:00,77.81,77.82,77.8,77.8,51681.0,64.4435,64.4518,64.4353,64.4353,51681.0
2018-10-09 12:10:00,77.81,77.82,77.8,77.81,49057.0,64.4435,64.4518,64.4353,64.4435,49057.0
2018-10-09 12:20:00,77.81,77.82,77.8,77.81,74412.0,64.4435,64.4518,64.4353,64.4435,74412.0
2018-10-09 12:30:00,77.81,77.83,77.81,77.83,51043.0,64.4435,64.4601,64.4435,64.4601,51043.0
2018-10-09 12:40:00,77.83,77.85,77.82,77.84,39054.0,64.4601,64.4767,64.4518,64.4684,39054.0
2018-10-09 12:50:00,77.84,77.85,77.83,77.83,24108.0,64.4684,64.4767,64.4601,64.4601,24108.0
2018-10-09 13:00:00,77.84,77.86,77.83,77.84,44257.0,64.4684,64.485,64.4601,64.4684,44257.0
2018-10-09 13:10:00,77.84,77.86,77.83,77.86,24216.0,64.4684,64.485,64.4601,64.485,24216.0
2018-10-09 13:20:00,77.86,77.86,77.83,77.84,294507.0,64.485,64.485,64.4601,64.4684,294507.0
2018-10-09 13:30:00,77.84,77.86,77.81,77.81,697878.0,64.4684,64.485,64.4435,64.4435,697878.0
2018-10-09 13:40:00,77.81,77.83,77.8,77.81,51688.0,64.4435,64.4601,64.4353,64.4435,51688.0
2018-10-09 13:50:00,77.81,77.83,77.81,77.81,52387.0,64.4435,64.4601,64.4435,64.4435,52387.0
2018-10-09 14:00:00,77.81,77.83,77.81,77.81,65781.0,64.4435,64.4601,64.4435,64.4435,65781.0
2018-10-09 14:10:00,77.81,77.84,77.81,77.84,71617.0,64.4435,64.4684,64.4435,64.4684,71617.0
2018-10-09 14:20:00,77.84,77.85,77.83,77.84,76982.0,64.4684,64.4767,64.4601,64.4684,76982.0
2018-10-09 14:30:00,77.84,77.86,77.83,77.85,58904.0,64.4684,64.485,64.4601,64.4767,58904.0
2018-10-09 14:40:00,77.85,77.86,77.84,77.86,37351.0,64.4767,64.485,64.4684,64.485,37351.0
2018-10-09 14:50:00,77.86,77.87,77.85,77.87,52779.0,64.485,64.4932,64.4767,64.4932,52779.0
2018-10-09 15:00:00,77.87,77.88,77.86,77.88,42915.0,64.4932,64.5015,64.485,64.5015,42915.0
2018-10-09 15:10:00,77.88,77.89,77.87,77.89,105572.0,64.5015,64.5098,64.4932,64.5098,105572.0
2018-10-09 15:20:00,77.88,77.88,77.86,77.87,55348.0,64.5015,64.5015,64.485,64.4932,55348.0
2018-10-09 15:30:00,77.87,77.87,77.85,77.87,61322.0,64.4932,64.4932,64.4767,64.4932,61322.0
2018-10-09 15:40:00,77.87,77.87,77.85,77.87,77999.0,64.4932,64.4932,64.4767,64.4932,77999.0
2018-10-09 15:50:00,77.87,77.89,77.86,77.89,102037.0,64.4932,64.5098,64.485,64.5098,102037.0
2018-10-10 09:30:00,77.77,77.81,77.77,77.8,76494.0,64.4104,64.4435,64.4104,64.4353,76494.0
2018-10-10 09:40:00,77.81,77.82,77.79,77.81,72214.0,64.4435,64.4518,64.427,64.4435,72214.0
2018-10-10 09:50:00,77.82,77.86,77.81,77.85,51945.0,64.4518,64.485,64.4435,64.4767,51945.0
2018-10-10 10:00:00,77.85,77.86,77.83,77.84,24280.0,64.4767,64.485,64.4601,64.4684,24280.0
2018-10-10 10:10:00,77.84,77.84,77.82,77.83,11814.0,64.4684,64.4684,64.4518,64.4601,11814.0
2018-10-10 10:20:00,77.81,77.81,77.77,77.78,25377.0,64.4435,64.4435,64.4104,64.4187,25377.0
2018-10-10 10:30:00,77.79,77.81,77.78,77.81,12036.0,64.427,64.4435,64.4187,64.4435,12036.0
2018-10-10 10:40:00,77.81,77.81,77.78,77.8,75221.0,64.4435,64.4435,64.4187,64.4353,75221.0
2018-10-10 10:50:00,77.8,77.82,77.77,77.82,13722.0,64.4353,64.4518,64.4104,64.4518,13722.0
2018-10-10 11:00:00,77.81,77.86,77.81,77.86,49293.0,64.4435,64.485,64.4435,64.485,49293.0
2018-10-10 11:10:00,77.86,77.86,77.82,77.83,28706.0,64.485,64.485,64.4518,64.4601,28706.0
2018-10-10 11:20:00,77.82,77.85,77.81,77.83,71167.0,64.4518,64.4767,64.4435,64.4601,71167.0
2018-10-10 11:30:00,77.83,77.83,77.8,77.81,25284.0,64.4601,64.4601,64.4353,64.4435,25284.0
2018-10-10 11:40:00,77.81,77.82,77.8,77.81,23967.0,64.4435,64.4518,64.4353,64.4435,23967.0
2018-10-10 11:50:00,77.81,77.81,77.78,77.79,14702.0,64.4435,64.4435,64.4187,64.427,14702.0
2018-10-10 12:00:00,77.79,77.8,77.78,77.8,18836.0,64.427,64.4353,64.4187,64.4353,18836.0
2018-10-10 12:10:00,77.79,77.8,77.78,77.78,49408.0,64.427,64.4353,64.4187,64.4187,49408.0
2018-10-10 12:20:00,77.78,77.8,77.78,77.79,29543.0,64.4187,64.4353,64.4187,64.427,29543.0
2018-10-10 12:30:00,77.79,77.8,77.77,77.79,30158.0,64.427,64.4353,64.4104,64.427,30158.0
2018-10-10 12:40:00,77.78,77.8,77.78,77.78,27551.0,64.4187,64.4353,64.4187,64.4187,27551.0
2018-10-10 12:50:00,77.79,77.79,77.77,77.78,24993.0,64.427,64.427,64.4104,64.4187,24993.0
2018-10-10 13:00:00,77.79,77.8,77.77,77.8,28779.0,64.427,64.4353,64.4104,64.4353,28779.0
2018-10-10 13:10:00,77.8,77.8,77.76,77.77,20675.0,64.4353,64.4353,64.4021,64.4104,20675.0
2018-10-10 13:20:00,77.78,77.78,77.73,77.75,43440.0,64.4187,64.4187,64.3773,64.3938,43440.0
2018-10-10 13:30:00,77.76,77.76,77.74,77.75,59873.0,64.4021,64.4021,64.3856,64.3938,59873.0
2018-10-10 13:40:00,77.75,77.75,77.7,77.7,71140.0,64.3938,64.3938,64.3524,64.3524,71140.0
2018-10-10 13:50:00,77.7,77.74,77.7,77.72,10028.0,64.3524,64.3856,64.3524,64.369,10028.0
2018-10-10 14:00:00,77.72,77.74,77.71,77.73,70812.0,64.369,64.3856,64.3607,64.3773,70812.0
2018-10-10 14:10:00,77.73,77.79,77.73,77.75,514892.0,64.3773,64.427,64.3773,64.3938,514892.0
2018-10-10 14:20:00,77.75,77.76,77.73,77.75,44964.0,64.3938,64.4021,64.3773,64.3938,44964.0
2018-10-10 14:30:00,77.75,77.78,77.74,77.77,69426.0,64.3938,64.4187,64.3856,64.4104,69426.0
2018-10-10 14:40:00,77.76,77.79,77.76,77.79,19393.0,64.4021,64.427,64.4021,64.427,19393.0
2018-10-10 14:50:00,77.78,77.79,77.78,77.78,23272.0,64.4187,64.427,64.4187,64.4187,23272.0
2018-10-10 15:00:00,77.77,77.81,77.77,77.79,51685.0,64.4104,64.4435,64.4104,64.427,51685.0
2018-10-10 15:10:00,77.8,77.83,77.79,77.82,95779.0,64.4353,64.4601,64.427,64.4518,95779.0
2018-10-10 15:20:00,77.82,77.83,77.8,77.8,292518.0,64.4518,64.4601,64.4353,64.4353,292518.0
2018-10-10 15:30:00,77.8,77.82,77.8,77.81,96825.0,64.4353,64.4518,64.4353,64.4435,96825.0
2018-10-10 15:40:00,77.81,77.83,77.8,77.81,215906.0,64.4435,64.4601,64.4353,64.4435,215906.0
2018-10-10 15:50:00,77.81,77.85,77.8,77.84,231357.0,64.4435,64.4767,64.4353,64.4684,231357.0
2018-10-11 09:30:00,77.91,77.99,77.91,77.98,80488.0,64.5264,64.5926,64.5264,64.5843,80488.0
2018-10-11 09:40:00,77.98,78.0,77.94,77.95,90585.0,64.5843,64.6009,64.5512,64.5595,90585.0
2018-10-11 09:50:00,77.94,77.94,77.9,77.91,22301.0,64.5512,64.5512,64.5181,64.5264,22301.0
2018-10-11 10:00:00,77.91,77.95,77.9,77.91,22975.0,64.5264,64.5595,64.5181,64.5264,22975.0
2018-10-11 10:10:00,77.92,77.96,77.92,77.94,48616.0,64.5346,64.5678,64.5346,64.5512,48616.0
2018-10-11 10:20:00,77.95,77.96,77.94,77.95,50733.0,64.5595,64.5678,64.5512,64.5595,50733.0
2018-10-11 10:30:00,77.95,77.96,77.92,77.94,57342.0,64.5595,64.5678,64.5346,64.5512,57342.0
2018-10-11 10:40:00,77.94,77.97,77.93,77.97,51937.0,64.5512,64.5761,64.5429,64.5761,51937.0
2018-10-11 10:50:00,77.97,77.99,77.95,77.98,30007.0,64.5761,64.5926,64.5595,64.5843,30007.0
2018-10-11 11:00:00,77.98,78.01,77.97,78.0,218199.0,64.5843,64.6092,64.5761,64.6009,218199.0
2018-10-11 11:10:00,78.0,78.02,77.99,78.02,94558.0,64.6009,64.6175,64.5926,64.6175,94558.0
2018-10-11 11:20:00,78.01,78.02,77.97,77.98,103356.0,64.6092,64.6175,64.5761,64.5843,103356.0
2018-10-11 11:30:00,77.98,78.02,77.98,78.01,50017.0,64.5843,64.6175,64.5843,64.6092,50017.0
2018-10-11 11:40:00,78.01,78.02,77.97,77.98,44780.0,64.6092,64.6175,64.5761,64.5843,44780.0
2018-10-11 11:50:00,77.98,78.0,77.97,77.99,82354.0,64.5843,64.6009,64.5761,64.5926,82354.0
2018-10-11 12:00:00,77.99,78.0,77.97,77.98,36237.0,64.5926,64.6009,64.5761,64.5843,36237.0
2018-10-11 12:10:00,77.99,78.0,77.97,77.97,30036.0,64.5926,64.6009,64.5761,64.5761,30036.0
2018-10-11 12:20:00,77.98,77.98,77.95,77.96,109228.0,64.5843,64.5843,64.5595,64.5678,109228.0
2018-10-11 12:30:00,77.97,77.98,77.95,77.96,49652.0,64.5761,64.5843,64.5595,64.5678,49652.0
2018-10-11 12:40:00,77.96,77.97,77.95,77.97,27301.0,64.5678,64.5761,64.5595,64.5761,27301.0
2018-10-11 12:50:00,77.97,77.97,77.93,77.93,49572.0,64.5761,64.5761,64.5429,64.5429,49572.0
2018-10-11 13:00:00,77.94,78.02,77.93,78.01,157040.0,64.5512,64.6175,64.5429,64.6092,157040.0
2018-10-11 13:10:00,78.02,78.02,77.97,77.98,105705.0,64.6175,64.6175,64.5761,64.5843,105705.0
2018-10-11 13:20:00,77.98,78.01,77.96,78.0,451832.0,64.5843,64.6092,64.5678,64.6009,451832.0
2018-10-11 13:30:00,77.99,78.02,77.99,78.02,124164.0,64.5926,64.6175,64.5926,64.6175,124164.0
2018-10-11 13:40:00,78.02,78.04,78.0,78.04,26323.0,64.6175,64.634,64.6009,64.634,26323.0
2018-10-11 13:50:00,78.04,78.06,78.03,78.04,42214.0,64.634,64.6506,64.6257,64.634,42214.0
2018-10-11 14:00:00,78.05,78.06,78.03,78.05,28236.0,64.6423,64.6506,64.6257,64.6423,28236.0
2018-10-11 14:10:00,78.05,78.07,78.04,78.06,44310.0,64.6423,64.6589,64.634,64.6506,44310.0
2018-10-11 14:20:00,78.06,78.08,78.03,78.04,155773.0,64.6506,64.6672,64.6257,64.634,155773.0
2018-10-11 14:30:00,78.05,78.09,78.04,78.08,33702.0,64.6423,64.6754,64.634,64.6672,33702.0
2018-10-11 14:40:00,78.08,78.12,78.06,78.09,79256.0,64.6672,64.7003,64.6506,64.6754,79256.0
2018-10-11 14:50:00,78.09,78.11,78.07,78.09,76035.0,64.6754,64.692,64.6589,64.6754,76035.0
2018-10-11 15:00:00,78.1,78.11,78.06,78.11,74436.0,64.6837,64.692,64.6506,64.692,74436.0
2018-10-11 15:10:00,78.1,78.13,78.02,78.04,82606.0,64.6837,64.7086,64.6175,64.634,82606.0
2018-10-11 15:20:00,78.03,78.05,78.01,78.04,59197.0,64.6257,64.6423,64.6092,64.634,59197.0
2018-10-11 15:30:00,78.05,78.07,78.02,78.06,77797.0,64.6423,64.6589,64.6175,64.6506,77797.0
2018-10-11 15:40:00,78.05,78.08,78.02,78.07,72990.0,64.6423,64.6672,64.6175,64.6589,72990.0
2018-10-11 15:50:00,78.08,78.08,78.03,78.05,77880.0,64.6672,64.6672,64.6257,64.6423,77880.0
2018-10-12 09:30:00,78.02,78.06,78.01,78.05,83450.0,64.6175,64.6506,64.6092,64.6423,83450.0
2018-10-12 09:40:00,78.05,78.06,78.03,78.06,44881.0,64.6423,64.6506,64.6257,64.6506,44881.0
2018-10-12 09:50:00,78.05,78.06,78.02,78.03,17003.0,64.6423,64.6506,64.6175,64.6257,17003.0
2018-10-12 10:00:00,78.03,78.04,78.01,78.02,42773.0,64.6257,64.634,64.6092,64.6175,42773.0
2018-10-12 10:10:00,78.02,78.05,78.01,78.05,11702.0,64.6175,64.6423,64.6092,64.6423,11702.0
2018-10-12 10:20:00,78.04,78.06,78.02,78.05,38200.0,64.634,64.6506,64.6175,64.6423,38200.0
2018-10-12 10:30:00,78.05,78.05,78.02,78.03,41542.0,64.6423,64.6423,64.6175,64.6257,41542.0
2018-10-12 10:40:00,78.03,78.03,78.01,78.02,13667.0,64.6257,64.6257,64.6092,64.6175,13667.0
2018-10-12 10:50:00,78.02,78.03,78.01,78.02,37284.0,64.6175,64.6257,64.6092,64.6175,37284.0
2018-10-12 11:00:00,78.02,78.05,78.01,78.05,58549.0,64.6175,64.6423,64.6092,64.6423,58549.0
2018-10-12 11:10:00,78.05,78.07,78.04,78.07,48759.0,64.6423,64.6589,64.634,64.6589,48759.0
2018-10-12 11:20:00,78.06,78.09,78.06,78.09,19653.0,64.6506,64.6754,64.6506,64.6754,19653.0
2018-10-12 11:30:00,78.09,78.09,78.06,78.08,44702.0,64.6754,64.6754,64.6506,64.6672,44702.0
2018-10-12 11:40:00,78.08,78.1,78.06,78.07,88803.0,64.6672,64.6837,64.6506,64.6589,88803.0
2018-10-12 11:50:00,78.06,78.08,78.06,78.08,62532.0,64.6506,64.6672,64.6506,64.6672,62532.0
2018-10-12 12:00:00,78.08,78.11,78.07,78.09,37778.0,64.6672,64.692,64.6589,64.6754,37778.0
2018-10-12 12:10:00,78.09,78.1,78.07,78.09,38832.0,64.6754,64.6837,64.6589,64.6754,38832.0
2018-10-12 12:20:00,78.09,78.12,78.09,78.11,51947.0,64.6754,64.7003,64.6754,64.692,51947.0
2018-10-12 12:30:00,78.11,78.11,78.09,78.11,17269.0,64.692,64.692,64.6754,64.692,17269.0
2018-10-12 12:40:00,78.11,78.13,78.1,78.12,52516.0,64.692,64.7086,64.6837,64.7003,52516.0
2018-10-12 12:50:00,78.13,78.14,78.11,78.12,78709.0,64.7086,64.7169,64.692,64.7003,78709.0
2018-10-12 13:00:00,78.12,78.14,78.09,78.09,25310.0,64.7003,64.7169,64.6754,64.6754,25310.0
2018-10-12 13:10:00,78.09,78.12,78.09,78.12,24496.0,64.6754,64.7003,64.6754,64.7003,24496.0
2018-10-12 13:20:00,78.12,78.12,78.08,78.1,33113.0,64.7003,64.7003,64.6672,64.6837,33113.0
2018-10-12 13:30:00,78.11,78.13,78.1,78.12,50216.0,64.692,64.7086,64.6837,64.7003,50216.0
2018-10-12 13:40:00,78.11,78.12,78.08,78.09,79439.0,64.692,64.7003,64.6672,64.6754,79439.0
2018-10-12 13:50:00,78.09,78.11,78.08,78.09,30411.0,64.6754,64.692,64.6672,64.6754,30411.0
2018-10-12 14:00:00,78.09,78.14,78.09,78.12,143850.0,64.6754,64.7169,64.6754,64.7003,143850.0
2018-10-12 14:10:00,78.13,78.14,78.12,78.13,42014.0,64.7086,64.7169,64.7003,64.7086,42014.0
2018-10-12 14:20:00,78.13,78.14,78.11,78.11,23672.0,64.7086,64.7169,64.692,64.692,23672.0
2018-10-12 14:30:00,78.11,78.13,78.1,78.12,28742.0,64.692,64.7086,64.6837,64.7003,28742.0
2018-10-12 14:40:00,78.12,78.13,78.11,78.12,33319.0,64.7003,64.7086,64.692,64.7003,33319.0
2018-10-12 14:50:00,78.12,78.13,78.1,78.11,29695.0,64.7003,64.7086,64.6837,64.692,29695.0
2018-10-12 15:00:00,78.1,78.12,78.09,78.1,495269.0,64.6837,64.7003,64.6754,64.6837,495269.0
2018-10-12 15:10:00,78.09,78.11,78.09,78.1,36280.0,64.6754,64.692,64.6754,64.6837,36280.0
2018-10-12 15:20:00,78.11,78.11,78.09,78.09,38840.0,64.692,64.692,64.6754,64.6754,38840.0
2018-10-12 15:30:00,78.09,78.1,78.08,78.09,102032.0,64.6754,64.6837,64.6672,64.6754,102032.0
2018-10-12 15:40:00,78.09,78.09,78.05,78.05,31659.0,64.6754,64.6754,64.6423,64.6423,31659.0
2018-10-12 15:50:00,78.05,78.06,78.04,78.05,45818.0,64.6423,64.6506,64.634,64.6423,45818.0
2018-10-15 09:30:00,78.11,78.11,78.05,78.08,157723.0,64.692,64.692,64.6423,64.6672,157723.0
2018-10-15 09:40:00,78.08,78.08,78.05,78.06,59325.0,64.6672,64.6672,64.6423,64.6506,59325.0
2018-10-15 09:50:00,78.06,78.09,78.06,78.09,17171.0,64.6506,64.6754,64.6506,64.6754,17171.0
2018-10-15 10:00:00,78.09,78.1,78.08,78.09,17914.0,64.6754,64.6837,64.6672,64.6754,17914.0
2018-10-15 10:10:00,78.09,78.1,78.07,78.08,58432.0,64.6754,64.6837,64.6589,64.6672,58432.0
2018-10-15 10:20:00,78.08,78.08,78.03,78.04,60839.0,64.6672,64.6672,64.6257,64.634,60839.0
2018-10-15 10:30:00,78.04,78.05,78.02,78.03,44797.0,64.634,64.6423,64.6175,64.6257,44797.0
2018-10-15 10:40:00,78.03,78.05,78.02,78.05,35338.0,64.6257,64.6423,64.6175,64.6423,35338.0
2018-10-15 10:50:00,78.05,78.06,78.03,78.04,102622.0,64.6423,64.6506,64.6257,64.634,102622.0
2018-10-15 11:00:00,78.05,78.05,78.02,78.05,105834.0,64.6423,64.6423,64.6175,64.6423,105834.0
2018-10-15 11:10:00,78.05,78.05,78.03,78.03,21413.0,64.6423,64.6423,64.6257,64.6257,21413.0
2018-10-15 11:20:00,78.04,78.04,78.01,78.02,49922.0,64.634,64.634,64.6092,64.6175,49922.0
2018-10-15 11:30:00,78.02,78.03,78.01,78.02,31166.0,64.6175,64.6257,64.6092,64.6175,31166.0
2018-10-15 11:40:00,78.02,78.02,78.01,78.01,22014.0,64.6175,64.6175,64.6092,64.6092,22014.0
2018-10-15 11:50:00,78.02,78.03,78.01,78.03,78144.0,64.6175,64.6257,64.6092,64.6257,78144.0
2018-10-15 12:00:00,78.03,78.04,78.02,78.03,70318.0,64.6257,64.634,64.6175,64.6257,70318.0
2018-10-15 12:10:00,78.03,78.03,78.02,78.03,30103.0,64.6257,64.6257,64.6175,64.6257,30103.0
2018-10-15 12:20:00,78.02,78.03,78.01,78.02,16762.0,64.6175,64.6257,64.6092,64.6175,16762.0
2018-10-15 12:30:00,78.02,78.02,78.01,78.01,12113.0,64.6175,64.6175,64.6092,64.6092,12113.0
2018-10-15 12:40:00,78.02,78.02,78.01,78.02,20271.0,64.6175,64.6175,64.6092,64.6175,20271.0
2018-10-15 12:50:00,78.02,78.03,78.01,78.02,37262.0,64.6175,64.6257,64.6092,64.6175,37262.0
2018-10-15 13:00:00,78.03,78.04,78.02,78.03,13941.0,64.6257,64.634,64.6175,64.6257,13941.0
2018-10-15 13:10:00,78.03,78.04,78.02,78.04,41852.0,64.6257,64.634,64.6175,64.634,41852.0
2018-10-15 13:20:00,78.04,78.04,78.03,78.03,13307.0,64.634,64.634,64.6257,64.6257,13307.0
2018-10-15 13:30:00,78.04,78.04,78.03,78.04,46041.0,64.634,64.634,64.6257,64.634,46041.0
2018-10-15 13:40:00,78.04,78.04,78.02,78.02,27719.0,64.634,64.634,64.6175,64.6175,27719.0
2018-10-15 13:50:00,78.03,78.05,78.02,78.04,36320.0,64.6257,64.6423,64.6175,64.634,36320.0
2018-10-15 14:00:00,78.05,78.05,78.03,78.04,29497.0,64.6423,64.6423,64.6257,64.634,29497.0
2018-10-15 14:10:00,78.04,78.05,78.03,78.04,36093.0,64.634,64.6423,64.6257,64.634,36093.0
2018-10-15 14:20:00,78.05,78.06,78.04,78.05,291192.0,64.6423,64.6506,64.634,64.6423,291192.0
2018-10-15 14:30:00,78.05,78.06,78.04,78.05,51176.0,64.6423,64.6506,64.634,64.6423,51176.0
2018-10-15 14:40:00,78.05,78.05,78.02,78.03,69528.0,64.6423,64.6423,64.6175,64.6257,69528.0
2018-10-15 14:50:00,78.02,78.03,78.01,78.02,66881.0,64.6175,64.6257,64.6092,64.6175,66881.0
2018-10-15 15:00:00,78.02,78.03,78.0,78.03,57721.0,64.6175,64.6257,64.6009,64.6257,57721.0
2018-10-15 15:10:00,78.03,78.04,78.02,78.04,19690.0,64.6257,64.634,64.6175,64.634,19690.0
2018-10-15 15:20:00,78.04,78.04,78.02,78.04,25888.0,64.634,64.634,64.6175,64.634,25888.0
2018-10-15 15:30:00,78.04,78.04,78.02,78.02,19252.0,64.634,64.634,64.6175,64.6175,19252.0
2018-10-15 15:40:00,78.03,78.04,78.01,78.03,55284.0,64.6257,64.634,64.6092,64.6257,55284.0
2018-10-15 15:50:00,78.03,78.04,78.02,78.02,46591.0,64.6257,64.634,64.6175,64.6175,46591.0
2018-10-16 09:30:00,78.0,78.05,78.0,78.04,91711.0,64.6009,64.6423,64.6009,64.634,91711.0
2018-10-16 09:40:00,78.04,78.05,78.02,78.04,17609.0,64.634,64.6423,64.6175,64.634,17609.0
2018-10-16 09:50:00,78.04,78.05,78.01,78.01,7863.0,64.634,64.6423,64.6092,64.6092,7863.0
2018-10-16 10:00:00,78.01,78.01,77.98,77.99,35861.0,64.6092,64.6092,64.5843,64.5926,35861.0
2018-10-16 10:10:00,77.99,78.01,77.98,77.99,32783.0,64.5926,64.6092,64.5843,64.5926,32783.0
2018-10-16 10:20:00,78.0,78.0,77.97,78.0,18425.0,64.6009,64.6009,64.5761,64.6009,18425.0
2018-10-16 10:30:00,78.01,78.01,77.99,78.01,9072.0,64.6092,64.6092,64.5926,64.6092,9072.0
2018-10-16 10:40:00,78.01,78.01,77.99,78.01,25921.0,64.6092,64.6092,64.5926,64.6092,25921.0
2018-10-16 10:50:00,78.0,78.01,77.98,77.98,24550.0,64.6009,64.6092,64.5843,64.5843,24550.0
2018-10-16 11:00:00,77.99,78.0,77.98,77.98,20117.0,64.5926,64.6009,64.5843,64.5843,20117.0
2018-10-16 11:10:00,77.98,78.0,77.98,77.99,33991.0,64.5843,64.6009,64.5843,64.5926,33991.0
2018-10-16 11:20:00,78.0,78.03,77.99,78.01,41003.0,64.6009,64.6257,64.5926,64.6092,41003.0
2018-10-16 11:30:00,78.01,78.02,78.0,78.02,53707.0,64.6092,64.6175,64.6009,64.6175,53707.0
2018-10-16 11:40:00,78.02,78.03,78.01,78.02,16034.0,64.6175,64.6257,64.6092,64.6175,16034.0
2018-10-16 11:50:00,78.03,78.04,78.02,78.03,23803.0,64.6257,64.634,64.6175,64.6257,23803.0
2018-10-16 12:00:00,78.02,78.05,78.02,78.05,14642.0,64.6175,64.6423,64.6175,64.6423,14642.0
2018-10-16 12:10:00,78.04,78.05,78.04,78.04,30511.0,64.634,64.6423,64.634,64.634,30511.0
2018-10-16 12:20:00,78.04,78.05,78.03,78.04,218138.0,64.634,64.6423,64.6257,64.634,218138.0
2018-10-16 12:30:00,78.04,78.05,78.03,78.04,18443.0,64.634,64.6423,64.6257,64.634,18443.0
2018-10-16 12:40:00,78.03,78.04,78.02,78.02,16690.0,64.6257,64.634,64.6175,64.6175,16690.0
2018-10-16 12:50:00,78.02,78.03,78.01,78.02,28448.0,64.6175,64.6257,64.6092,64.6175,28448.0
2018-10-16 13:00:00,78.02,78.03,78.01,78.02,13735.0,64.6175,64.6257,64.6092,64.6175,13735.0
2018-10-16 13:10:00,78.03,78.04,78.02,78.04,8173.0,64.6257,64.634,64.6175,64.634,8173.0
2018-10-16 13:20:00,78.04,78.04,78.03,78.04,9149.0,64.634,64.634,64.6257,64.634,9149.0
2018-10-16 13:30:00,78.03,78.05,78.03,78.04,137243.0,64.6257,64.6423,64.6257,64.634,137243.0
2018-10-16 13:40:00,78.05,78.05,78.02,78.02,11060.0,64.6423,64.6423,64.6175,64.6175,11060.0
2018-10-16 13:50:00,78.03,78.03,78.01,78.02,24151.0,64.6257,64.6257,64.6092,64.6175,24151.0
2018-10-16 14:00:00,78.03,78.03,78.02,78.02,50776.0,64.6257,64.6257,64.6175,64.6175,50776.0
2018-10-16 14:10:00,78.02,78.04,78.02,78.04,28304.0,64.6175,64.634,64.6175,64.634,28304.0
2018-10-16 14:20:00,78.03,78.04,78.03,78.04,14332.0,64.6257,64.634,64.6257,64.634,14332.0
2018-10-16 14:30:00,78.04,78.04,78.03,78.04,72033.0,64.634,64.634,64.6257,64.634,72033.0
2018-10-16 14:40:00,78.04,78.05,78.03,78.05,39551.0,64.634,64.6423,64.6257,64.6423,39551.0
2018-10-16 14:50:00,78.05,78.08,78.04,78.08,50821.0,64.6423,64.6672,64.634,64.6672,50821.0
2018-10-16 15:00:00,78.08,78.08,78.06,78.08,22715.0,64.6672,64.6672,64.6506,64.6672,22715.0
2018-10-16 15:10:00,78.07,78.08,78.07,78.08,47037.0,64.6589,64.6672,64.6589,64.6672,47037.0
2018-10-16 15:20:00,78.07,78.09,78.07,78.08,42201.0,64.6589,64.6754,64.6589,64.6672,42201.0
2018-10-16 15:30:00,78.09,78.1,78.08,78.09,159513.0,64.6754,64.6837,64.6672,64.6754,159513.0
2018-10-16 15:40:00,78.09,78.09,78.08,78.08,686437.0,64.6754,64.6754,64.6672,64.6672,686437.0
2018-10-16 15:50:00,78.08,78.09,78.07,78.07,54472.0,64.6672,64.6754,64.6589,64.6589,54472.0
2018-10-17 09:30:00,78.05,78.08,78.05,78.07,98244.0,64.6423,64.6672,64.6423,64.6589,98244.0
2018-10-17 09:40:00,78.07,78.07,78.04,78.06,22456.0,64.6589,64.6589,64.634,64.6506,22456.0
2018-10-17 09:50:00,78.06,78.07,78.04,78.06,34129.0,64.6506,64.6589,64.634,64.6506,34129.0
2018-10-17 10:00:00,78.06,78.08,78.06,78.07,45586.0,64.6506,64.6672,64.6506,64.6589,45586.0
2018-10-17 10:10:00,78.05,78.07,78.05,78.06,55832.0,64.6423,64.6589,64.6423,64.6506,55832.0
2018-10-17 10:20:00,78.06,78.07,78.05,78.05,14406.0,64.6506,64.6589,64.6423,64.6423,14406.0
2018-10-17 10:30:00,78.05,78.09,78.04,78.08,37246.0,64.6423,64.6754,64.634,64.6672,37246.0
2018-10-17 10:40:00,78.08,78.1,78.06,78.07,47365.0,64.6672,64.6837,64.6506,64.6589,47365.0
2018-10-17 10:50:00,78.07,78.07,78.05,78.06,13452.0,64.6589,64.6589,64.6423,64.6506,13452.0
2018-10-17 11:00:00,78.06,78.07,78.05,78.06,44197.0,64.6506,64.6589,64.6423,64.6506,44197.0
2018-10-17 11:10:00,78.06,78.08,78.05,78.06,32316.0,64.6506,64.6672,64.6423,64.6506,32316.0
2018-10-17 11:20:00,78.06,78.07,78.05,78.06,40801.0,64.6506,64.6589,64.6423,64.6506,40801.0
2018-10-17 11:30:00,78.06,78.06,78.04,78.05,16320.0,64.6506,64.6506,64.634,64.6423,16320.0
2018-10-17 11:40:00,78.05,78.05,78.03,78.04,25076.0,64.6423,64.6423,64.6257,64.634,25076.0
2018-10-17 11:50:00,78.03,78.06,78.03,78.05,112251.0,64.6257,64.6506,64.6257,64.6423,112251.0
2018-10-17 12:00:00,78.04,78.05,78.03,78.05,21926.0,64.634,64.6423,64.6257,64.6423,21926.0
2018-10-17 12:10:00,78.05,78.06,78.03,78.04,41921.0,64.6423,64.6506,64.6257,64.634,41921.0
2018-10-17 12:20:00,78.03,78.04,78.01,78.02,44930.0,64.6257,64.634,64.6092,64.6175,44930.0
2018-10-17 12:30:00,78.02,78.03,78.01,78.01,45777.0,64.6175,64.6257,64.6092,64.6092,45777.0
2018-10-17 12:40:00,78.01,78.02,77.99,78.0,25725.0,64.6092,64.6175,64.5926,64.6009,25725.0
2018-10-17 12:50:00,78.01,78.01,77.99,78.0,22518.0,64.6092,64.6092,64.5926,64.6009,22518.0
2018-10-17 13:00:00,78.01,78.01,77.99,78.0,21499.0,64.6092,64.6092,64.5926,64.6009,21499.0
2018-10-17 13:10:00,78.0,78.01,77.99,78.0,14471.0,64.6009,64.6092,64.5926,64.6009,14471.0
2018-10-17 13:20:00,78.0,78.0,77.99,77.99,39375.0,64.6009,64.6009,64.5926,64.5926,39375.0
2018-10-17 13:30:00,77.99,78.0,77.98,77.99,30218.0,64.5926,64.6009,64.5843,64.5926,30218.0
2018-10-17 13:40:00,77.99,78.01,77.98,78.01,40043.0,64.5926,64.6092,64.5843,64.6092,40043.0
2018-10-17 13:50:00,78.0,78.01,77.98,77.98,59460.0,64.6009,64.6092,64.5843,64.5843,59460.0
2018-10-17 14:00:00,77.99,78.0,77.97,77.97,28539.0,64.5926,64.6009,64.5761,64.5761,28539.0
2018-10-17 14:10:00,77.97,78.0,77.97,77.98,15896.0,64.5761,64.6009,64.5761,64.5843,15896.0
2018-10-17 14:20:00,77.99,78.03,77.99,78.01,34931.0,64.5926,64.6257,64.5926,64.6092,34931.0
2018-10-17 14:30:00,78.01,78.02,77.99,78.0,103975.0,64.6092,64.6175,64.5926,64.6009,103975.0
2018-10-17 14:40:00,78.01,78.01,77.98,77.98,30630.0,64.6092,64.6092,64.5843,64.5843,30630.0
2018-10-17 14:50:00,77.99,77.99,77.96,77.98,41741.0,64.5926,64.5926,64.5678,64.5843,41741.0
2018-10-17 15:00:00,77.97,77.98,77.95,77.95,81594.0,64.5761,64.5843,64.5595,64.5595,81594.0
2018-10-17 15:10:00,77.95,77.97,77.95,77.97,103069.0,64.5595,64.5761,64.5595,64.5761,103069.0
2018-10-17 15:20:00,77.97,77.97,77.95,77.95,58139.0,64.5761,64.5761,64.5595,64.5595,58139.0
2018-10-17 15:30:00,77.95,77.97,77.95,77.95,52055.0,64.5595,64.5761,64.5595,64.5595,52055.0
2018-10-17 15:40:00,77.95,77.96,77.92,77.92,29304.0,64.5595,64.5678,64.5346,64.5346,29304.0
2018-10-17 15:50:00,77.92,77.94,77.91,77.91,80698.0,64.5346,64.5512,64.5264,64.5264,80698.0
2018-10-18 09:30:00,77.88,77.88,77.81,77.83,80099.0,64.5015,64.5015,64.4435,64.4601,80099.0
2018-10-18 09:40:00,77.83,77.83,77.81,77.82,37241.0,64.4601,64.4601,64.4435,64.4518,37241.0
2018-10-18 09:50:00,77.82,77.85,77.81,77.85,34161.0,64.4518,64.4767,64.4435,64.4767,34161.0
2018-10-18 10:00:00,77.84,77.88,77.84,77.88,35832.0,64.4684,64.5015,64.4684,64.5015,35832.0
2018-10-18 10:10:00,77.88,77.88,77.86,77.86,27492.0,64.5015,64.5015,64.485,64.485,27492.0
2018-10-18 10:20:00,77.86,77.87,77.85,77.85,30302.0,64.485,64.4932,64.4767,64.4767,30302.0
2018-10-18 10:30:00,77.85,77.85,77.83,77.84,20615.0,64.4767,64.4767,64.4601,64.4684,20615.0
2018-10-18 10:40:00,77.84,77.85,77.83,77.84,26710.0,64.4684,64.4767,64.4601,64.4684,26710.0
2018-10-18 10:50:00,77.84,77.86,77.84,77.86,14830.0,64.4684,64.485,64.4684,64.485,14830.0
2018-10-18 11:00:00,77.86,77.89,77.84,77.88,31628.0,64.485,64.5098,64.4684,64.5015,31628.0
2018-10-18 11:10:00,77.88,77.9,77.88,77.9,20688.0,64.5015,64.5181,64.5015,64.5181,20688.0
2018-10-18 11:20:00,77.9,77.95,77.9,77.94,49366.0,64.5181,64.5595,64.5181,64.5512,49366.0
2018-10-18 11:30:00,77.95,77.97,77.93,77.95,58811.0,64.5595,64.5761,64.5429,64.5595,58811.0
2018-10-18 11:40:00,77.94,77.98,77.94,77.96,73542.0,64.5512,64.5843,64.5512,64.5678,73542.0
2018-10-18 11:50:00,77.96,77.97,77.93,77.95,56101.0,64.5678,64.5761,64.5429,64.5595,56101.0
2018-10-18 12:00:00,77.95,77.96,77.92,77.96,39961.0,64.5595,64.5678,64.5346,64.5678,39961.0
2018-10-18 12:10:00,77.95,77.97,77.94,77.95,40583.0,64.5595,64.5761,64.5512,64.5595,40583.0
2018-10-18 12:20:00,77.95,77.95,77.91,77.93,52343.0,64.5595,64.5595,64.5264,64.5429,52343.0
2018-10-18 12:30:00,77.92,77.94,77.92,77.94,28848.0,64.5346,64.5512,64.5346,64.5512,28848.0
2018-10-18 12:40:00,77.94,77.94,77.92,77.93,15924.0,64.5512,64.5512,64.5346,64.5429,15924.0
2018-10-18 12:50:00,77.93,77.94,77.91,77.92,35900.0,64.5429,64.5512,64.5264,64.5346,35900.0
2018-10-18 13:00:00,77.92,77.94,77.91,77.93,68976.0,64.5346,64.5512,64.5264,64.5429,68976.0
2018-10-18 13:10:00,77.93,77.96,77.93,77.95,45716.0,64.5429,64.5678,64.5429,64.5595,45716.0
2018-10-18 13:20:00,77.95,77.97,77.95,77.96,66554.0,64.5595,64.5761,64.5595,64.5678,66554.0
2018-10-18 13:30:00,77.95,77.97,77.94,77.97,31549.0,64.5595,64.5761,64.5512,64.5761,31549.0
2018-10-18 13:40:00,77.97,77.99,77.96,77.99,49853.0,64.5761,64.5926,64.5678,64.5926,49853.0
2018-10-18 13:50:00,77.98,78.0,77.97,77.98,64230.0,64.5843,64.6009,64.5761,64.5843,64230.0
2018-10-18 14:00:00,77.98,77.98,77.95,77.96,50438.0,64.5843,64.5843,64.5595,64.5678,50438.0
2018-10-18 14:10:00,77.95,77.98,77.95,77.97,63511.0,64.5595,64.5843,64.5595,64.5761,63511.0
2018-10-18 14:20:00,77.98,77.98,77.93,77.94,35056.0,64.5843,64.5843,64.5429,64.5512,35056.0
2018-10-18 14:30:00,77.94,77.96,77.93,77.95,31486.0,64.5512,64.5678,64.5429,64.5595,31486.0
2018-10-18 14:40:00,77.96,77.96,77.93,77.93,51865.0,64.5678,64.5678,64.5429,64.5429,51865.0
2018-10-18 14:50:00,77.94,77.94,77.92,77.92,33739.0,64.5512,64.5512,64.5346,64.5346,33739.0
2018-10-18 15:00:00,77.92,77.95,77.92,77.93,24734.0,64.5346,64.5595,64.5346,64.5429,24734.0
2018-10-18 15:10:00,77.94,77.95,77.93,77.94,49649.0,64.5512,64.5595,64.5429,64.5512,49649.0
2018-10-18 15:20:00,77.94,77.94,77.92,77.92,23136.0,64.5512,64.5512,64.5346,64.5346,23136.0
2018-10-18 15:30:00,77.92,77.93,77.89,77.89,44088.0,64.5346,64.5429,64.5098,64.5098,44088.0
2018-10-18 15:40:00,77.9,77.91,77.89,77.9,21188.0,64.5181,64.5264,64.5098,64.5181,21188.0
2018-10-18 15:50:00,77.9,77.91,77.89,77.9,32323.0,64.5181,64.5264,64.5098,64.5181,32323.0
2018-10-19 09:30:00,77.89,77.91,77.86,77.86,90611.0,64.5098,64.5264,64.485,64.485,90611.0
2018-10-19 09:40:00,77.87,77.87,77.81,77.83,57802.0,64.4932,64.4932,64.4435,64.4601,57802.0
2018-10-19 09:50:00,77.82,77.82,77.8,77.81,47816.0,64.4518,64.4518,64.4353,64.4435,47816.0
2018-10-19 10:00:00,77.81,77.83,77.79,77.82,61519.0,64.4435,64.4601,64.427,64.4518,61519.0
2018-10-19 10:10:00,77.82,77.84,77.82,77.83,10933.0,64.4518,64.4684,64.4518,64.4601,10933.0
2018-10-19 10:20:00,77.83,77.86,77.82,77.85,10775.0,64.4601,64.485,64.4518,64.4767,10775.0
2018-10-19 10:30:00,77.86,77.86,77.84,77.86,11195.0,64.485,64.485,64.4684,64.485,11195.0
2018-10-19 10:40:00,77.86,77.88,77.86,77.87,49662.0,64.485,64.5015,64.485,64.4932,49662.0
2018-10-19 10:50:00,77.86,77.87,77.84,77.84,21367.0,64.485,64.4932,64.4684,64.4684,21367.0
2018-10-19 11:00:00,77.84,77.85,77.83,77.84,13923.0,64.4684,64.4767,64.4601,64.4684,13923.0
2018-10-19 11:10:00,77.84,77.85,77.82,77.83,19887.0,64.4684,64.4767,64.4518,64.4601,19887.0
2018-10-19 11:20:00,77.84,77.86,77.83,77.86,28262.0,64.4684,64.485,64.4601,64.485,28262.0
2018-10-19 11:30:00,77.86,77.88,77.85,77.88,78313.0,64.485,64.5015,64.4767,64.5015,78313.0
2018-10-19 11:40:00,77.87,77.88,77.85,77.87,64892.0,64.4932,64.5015,64.4767,64.4932,64892.0
2018-10-19 11:50:00,77.86,77.87,77.8,77.81,56112.0,64.485,64.4932,64.4353,64.4435,56112.0
2018-10-19 12:00:00,77.81,77.83,77.8,77.83,17349.0,64.4435,64.4601,64.4353,64.4601,17349.0
2018-10-19 12:10:00,77.82,77.83,77.81,77.82,44394.0,64.4518,64.4601,64.4435,64.4518,44394.0
2018-10-19 12:20:00,77.83,77.84,77.82,77.83,21954.0,64.4601,64.4684,64.4518,64.4601,21954.0
2018-10-19 12:30:00,77.83,77.86,77.83,77.86,18981.0,64.4601,64.485,64.4601,64.485,18981.0
2018-10-19 12:40:00,77.86,77.86,77.81,77.83,18007.0,64.485,64.485,64.4435,64.4601,18007.0
2018-10-19 12:50:00,77.82,77.84,77.81,77.82,15333.0,64.4518,64.4684,64.4435,64.4518,15333.0
2018-10-19 13:00:00,77.83,77.84,77.82,77.84,23754.0,64.4601,64.4684,64.4518,64.4684,23754.0
2018-10-19 13:10:00,77.84,77.84,77.8,77.81,15772.0,64.4684,64.4684,64.4353,64.4435,15772.0
2018-10-19 13:20:00,77.82,77.82,77.81,77.81,29156.0,64.4518,64.4518,64.4435,64.4435,29156.0
2018-10-19 13:30:00,77.81,77.82,77.8,77.81,21711.0,64.4435,64.4518,64.4353,64.4435,21711.0
2018-10-19 13:40:00,77.81,77.82,77.8,77.81,86381.0,64.4435,64.4518,64.4353,64.4435,86381.0
2018-10-19 13:50:00,77.82,77.83,77.81,77.83,20907.0,64.4518,64.4601,64.4435,64.4601,20907.0
2018-10-19 14:00:00,77.82,77.85,77.82,77.85,28513.0,64.4518,64.4767,64.4518,64.4767,28513.0
2018-10-19 14:10:00,77.85,77.85,77.83,77.83,35109.0,64.4767,64.4767,64.4601,64.4601,35109.0
2018-10-19 14:20:00,77.83,77.84,77.82,77.83,64495.0,64.4601,64.4684,64.4518,64.4601,64495.0
2018-10-19 14:30:00,77.83,77.83,77.82,77.83,27738.0,64.4601,64.4601,64.4518,64.4601,27738.0
2018-10-19 14:40:00,77.82,77.84,77.82,77.83,240743.0,64.4518,64.4684,64.4518,64.4601,240743.0
2018-10-19 14:50:00,77.83,77.83,77.81,77.81,38337.0,64.4601,64.4601,64.4435,64.4435,38337.0
2018-10-19 15:00:00,77.81,77.84,77.8,77.84,18589.0,64.4435,64.4684,64.4353,64.4684,18589.0
2018-10-19 15:10:00,77.83,77.83,77.8,77.81,15259.0,64.4601,64.4601,64.4353,64.4435,15259.0
2018-10-19 15:20:00,77.81,77.82,77.8,77.81,13583.0,64.4435,64.4518,64.4353,64.4435,13583.0
2018-10-19 15:30:00,77.81,77.81,77.8,77.8,47130.0,64.4435,64.4435,64.4353,64.4353,47130.0
2018-10-19 15:40:00,77.8,77.83,77.8,77.83,64503.0,64.4353,64.4601,64.4353,64.4601,64503.0
2018-10-19 15:50:00,77.83,77.84,77.82,77.84,60842.0,64.4601,64.4684,64.4518,64.4684,60842.0
2018-10-22 09:30:00,77.88,77.91,77.88,77.91,72587.0,64.5015,64.5264,64.5015,64.5264,72587.0
2018-10-22 09:40:00,77.91,77.92,77.89,77.9,18495.0,64.5264,64.5346,64.5098,64.5181,18495.0
2018-10-22 09:50:00,77.9,77.93,77.89,77.93,26680.0,64.5181,64.5429,64.5098,64.5429,26680.0
2018-10-22 10:00:00,77.91,77.92,77.89,77.9,24299.0,64.5264,64.5346,64.5098,64.5181,24299.0
2018-10-22 10:10:00,77.9,77.91,77.87,77.9,34341.0,64.5181,64.5264,64.4932,64.5181,34341.0
2018-10-22 10:20:00,77.9,77.92,77.89,77.91,76808.0,64.5181,64.5346,64.5098,64.5264,76808.0
2018-10-22 10:30:00,77.91,77.92,77.86,77.87,18002.0,64.5264,64.5346,64.485,64.4932,18002.0
2018-10-22 10:40:00,77.87,77.87,77.84,77.84,9948.0,64.4932,64.4932,64.4684,64.4684,9948.0
2018-10-22 10:50:00,77.84,77.85,77.83,77.85,39550.0,64.4684,64.4767,64.4601,64.4767,39550.0
2018-10-22 11:00:00,77.84,77.87,77.84,77.87,25159.0,64.4684,64.4932,64.4684,64.4932,25159.0
2018-10-22 11:10:00,77.86,77.87,77.85,77.86,51255.0,64.485,64.4932,64.4767,64.485,51255.0
2018-10-22 11:20:00,77.85,77.86,77.83,77.84,17831.0,64.4767,64.485,64.4601,64.4684,17831.0
2018-10-22 11:30:00,77.85,77.86,77.83,77.85,12856.0,64.4767,64.485,64.4601,64.4767,12856.0
2018-10-22 11:40:00,77.86,77.86,77.84,77.85,13960.0,64.485,64.485,64.4684,64.4767,13960.0
2018-10-22 11:50:00,77.85,77.87,77.84,77.86,28039.0,64.4767,64.4932,64.4684,64.485,28039.0
2018-10-22 12:00:00,77.86,77.86,77.84,77.85,22694.0,64.485,64.485,64.4684,64.4767,22694.0
2018-10-22 12:10:00,77.85,77.87,77.85,77.86,28699.0,64.4767,64.4932,64.4767,64.485,28699.0
2018-10-22 12:20:00,77.86,77.87,77.85,77.86,24403.0,64.485,64.4932,64.4767,64.485,24403.0
2018-10-22 12:30:00,77.85,77.87,77.85,77.85,17911.0,64.4767,64.4932,64.4767,64.4767,17911.0
2018-10-22 12:40:00,77.86,77.86,77.84,77.85,14094.0,64.485,64.485,64.4684,64.4767,14094.0
2018-10-22 12:50:00,77.85,77.86,77.84,77.84,26482.0,64.4767,64.485,64.4684,64.4684,26482.0
2018-10-22 13:00:00,77.84,77.85,77.83,77.84,21391.0,64.4684,64.4767,64.4601,64.4684,21391.0
2018-10-22 13:10:00,77.83,77.85,77.83,77.84,20534.0,64.4601,64.4767,64.4601,64.4684,20534.0
2018-10-22 13:20:00,77.84,77.87,77.84,77.86,40118.0,64.4684,64.4932,64.4684,64.485,40118.0
2018-10-22 13:30:00,77.86,77.86,77.83,77.85,18443.0,64.485,64.485,64.4601,64.4767,18443.0
2018-10-22 13:40:00,77.84,77.85,77.83,77.85,22149.0,64.4684,64.4767,64.4601,64.4767,22149.0
2018-10-22 13:50:00,77.85,77.86,77.85,77.86,9491.0,64.4767,64.485,64.4767,64.485,9491.0
2018-10-22 14:00:00,77.85,77.86,77.84,77.84,43266.0,64.4767,64.485,64.4684,64.4684,43266.0
2018-10-22 14:10:00,77.85,77.86,77.83,77.85,180628.0,64.4767,64.485,64.4601,64.4767,180628.0
2018-10-22 14:20:00,77.84,77.86,77.84,77.84,31294.0,64.4684,64.485,64.4684,64.4684,31294.0
2018-10-22 14:30:00,77.84,77.86,77.84,77.85,43762.0,64.4684,64.485,64.4684,64.4767,43762.0
2018-10-22 14:40:00,77.85,77.85,77.82,77.82,20120.0,64.4767,64.4767,64.4518,64.4518,20120.0
2018-10-22 14:50:00,77.83,77.84,77.82,77.83,51294.0,64.4601,64.4684,64.4518,64.4601,51294.0
2018-10-22 15:00:00,77.83,77.85,77.82,77.85,55495.0,64.4601,64.4767,64.4518,64.4767,55495.0
2018-10-22 15:10:00,77.85,77.85,77.84,77.84,16955.0,64.4767,64.4767,64.4684,64.4684,16955.0
2018-10-22 15:20:00,77.84,77.85,77.81,77.82,13602.0,64.4684,64.4767,64.4435,64.4518,13602.0
2018-10-22 15:30:00,77.82,77.83,77.8,77.8,83382.0,64.4518,64.4601,64.4353,64.4353,83382.0
2018-10-22 15:40:00,77.81,77.82,77.8,77.81,40422.0,64.4435,64.4518,64.4353,64.4435,40422.0
2018-10-22 15:50:00,77.81,77.82,77.8,77.81,135012.0,64.4435,64.4518,64.4353,64.4435,135012.0
2018-10-23 09:30:00,78.02,78.05,78.0,78.02,89645.0,64.6175,64.6423,64.6009,64.6175,89645.0
2018-10-23 09:40:00,78.02,78.03,77.99,78.0,22714.0,64.6175,64.6257,64.5926,64.6009,22714.0
2018-10-23 09:50:00,78.0,78.03,78.0,78.02,41349.0,64.6009,64.6257,64.6009,64.6175,41349.0
2018-10-23 10:00:00,78.02,78.06,78.02,78.04,23411.0,64.6175,64.6506,64.6175,64.634,23411.0
2018-10-23 10:10:00,78.04,78.08,78.03,78.07,24009.0,64.634,64.6672,64.6257,64.6589,24009.0
2018-10-23 10:20:00,78.06,78.09,78.04,78.05,28524.0,64.6506,64.6754,64.634,64.6423,28524.0
2018-10-23 10:30:00,78.06,78.09,78.06,78.06,19924.0,64.6506,64.6754,64.6506,64.6506,19924.0
2018-10-23 10:40:00,78.06,78.06,78.02,78.03,14302.0,64.6506,64.6506,64.6175,64.6257,14302.0
2018-10-23 10:50:00,78.03,78.05,78.0,78.04,112609.0,64.6257,64.6423,64.6009,64.634,112609.0
2018-10-23 11:00:00,78.04,78.05,78.02,78.04,19126.0,64.634,64.6423,64.6175,64.634,19126.0
2018-10-23 11:10:00,78.03,78.04,78.0,78.02,80876.0,64.6257,64.634,64.6009,64.6175,80876.0
2018-10-23 11:20:00,78.02,78.02,77.99,77.99,78796.0,64.6175,64.6175,64.5926,64.5926,78796.0
2018-10-23 11:30:00,78.0,78.02,77.99,78.02,50904.0,64.6009,64.6175,64.5926,64.6175,50904.0
2018-10-23 11:40:00,78.01,78.04,78.0,78.03,14734.0,64.6092,64.634,64.6009,64.6257,14734.0
2018-10-23 11:50:00,78.04,78.06,78.03,78.05,29956.0,64.634,64.6506,64.6257,64.6423,29956.0
2018-10-23 12:00:00,78.06,78.07,78.04,78.04,127975.0,64.6506,64.6589,64.634,64.634,127975.0
2018-10-23 12:10:00,78.03,78.04,78.02,78.04,20776.0,64.6257,64.634,64.6175,64.634,20776.0
2018-10-23 12:20:00,78.04,78.04,78.01,78.01,130339.0,64.634,64.634,64.6092,64.6092,130339.0
2018-10-23 12:30:00,78.01,78.02,78.0,78.01,21213.0,64.6092,64.6175,64.6009,64.6092,21213.0
2018-10-23 12:40:00,78.0,78.01,77.98,77.99,27298.0,64.6009,64.6092,64.5843,64.5926,27298.0
2018-10-23 12:50:00,77.99,78.01,77.98,78.01,38292.0,64.5926,64.6092,64.5843,64.6092,38292.0
2018-10-23 13:00:00,78.0,78.01,77.97,77.97,50890.0,64.6009,64.6092,64.5761,64.5761,50890.0
2018-10-23 13:10:00,77.97,78.01,77.97,78.01,27228.0,64.5761,64.6092,64.5761,64.6092,27228.0
2018-10-23 13:20:00,78.01,78.01,77.99,78.01,43676.0,64.6092,64.6092,64.5926,64.6092,43676.0
2018-10-23 13:30:00,78.01,78.02,77.99,78.02,40514.0,64.6092,64.6175,64.5926,64.6175,40514.0
2018-10-23 13:40:00,78.01,78.03,78.0,78.03,51034.0,64.6092,64.6257,64.6009,64.6257,51034.0
2018-10-23 13:50:00,78.02,78.03,78.01,78.03,50564.0,64.6175,64.6257,64.6092,64.6257,50564.0
2018-10-23 14:00:00,78.03,78.03,78.01,78.03,33123.0,64.6257,64.6257,64.6092,64.6257,33123.0
2018-10-23 14:10:00,78.02,78.03,77.98,77.98,31063.0,64.6175,64.6257,64.5843,64.5843,31063.0
2018-10-23 14:20:00,77.99,77.99,77.95,77.96,36230.0,64.5926,64.5926,64.5595,64.5678,36230.0
2018-10-23 14:30:00,77.96,77.96,77.93,77.94,11117.0,64.5678,64.5678,64.5429,64.5512,11117.0
2018-10-23 14:40:00,77.93,77.95,77.93,77.95,49592.0,64.5429,64.5595,64.5429,64.5595,49592.0
2018-10-23 14:50:00,77.94,77.94,77.92,77.92,23756.0,64.5512,64.5512,64.5346,64.5346,23756.0
2018-10-23 15:00:00,77.92,77.94,77.91,77.94,163596.0,64.5346,64.5512,64.5264,64.5512,163596.0
2018-10-23 15:10:00,77.93,77.94,77.91,77.91,27907.0,64.5429,64.5512,64.5264,64.5264,27907.0
2018-10-23 15:20:00,77.92,77.92,77.9,77.91,61551.0,64.5346,64.5346,64.5181,64.5264,61551.0
2018-10-23 15:30:00,77.91,77.91,77.9,77.91,30299.0,64.5264,64.5264,64.5181,64.5264,30299.0
2018-10-23 15:40:00,77.9,77.91,77.9,77.91,35341.0,64.5181,64.5264,64.5181,64.5264,35341.0
2018-10-23 15:50:00,77.91,77.92,77.9,77.92,62714.0,64.5264,64.5346,64.5181,64.5346,62714.0
2018-10-24 09:30:00,78.07,78.1,78.05,78.06,120113.0,64.6589,64.6837,64.6423,64.6506,120113.0
2018-10-24 09:40:00,78.07,78.09,78.05,78.09,21060.0,64.6589,64.6754,64.6423,64.6754,21060.0
2018-10-24 09:50:00,78.09,78.1,78.08,78.09,31636.0,64.6754,64.6837,64.6672,64.6754,31636.0
2018-10-24 10:00:00,78.1,78.11,78.07,78.08,25225.0,64.6837,64.692,64.6589,64.6672,25225.0
2018-10-24 10:10:00,78.08,78.11,78.07,78.11,16280.0,64.6672,64.692,64.6589,64.692,16280.0
2018-10-24 10:20:00,78.11,78.12,78.09,78.1,19319.0,64.692,64.7003,64.6754,64.6837,19319.0
2018-10-24 10:30:00,78.1,78.13,78.1,78.13,25061.0,64.6837,64.7086,64.6837,64.7086,25061.0
2018-10-24 10:40:00,78.12,78.14,78.1,78.13,38397.0,64.7003,64.7169,64.6837,64.7086,38397.0
2018-10-24 10:50:00,78.13,78.14,78.12,78.14,26931.0,64.7086,64.7169,64.7003,64.7169,26931.0
2018-10-24 11:00:00,78.13,78.15,78.12,78.14,41637.0,64.7086,64.7251,64.7003,64.7169,41637.0
2018-10-24 11:10:00,78.14,78.15,78.11,78.12,36151.0,64.7169,64.7251,64.692,64.7003,36151.0
2018-10-24 11:20:00,78.12,78.13,78.1,78.12,98706.0,64.7003,64.7086,64.6837,64.7003,98706.0
2018-10-24 11:30:00,78.13,78.15,78.12,78.12,42266.0,64.7086,64.7251,64.7003,64.7003,42266.0
2018-10-24 11:40:00,78.12,78.12,78.08,78.08,18047.0,64.7003,64.7003,64.6672,64.6672,18047.0
2018-10-24 11:50:00,78.08,78.09,78.07,78.08,39988.0,64.6672,64.6754,64.6589,64.6672,39988.0
2018-10-24 12:00:00,78.08,78.09,78.07,78.07,82099.0,64.6672,64.6754,64.6589,64.6589,82099.0
2018-10-24 12:10:00,78.07,78.09,78.07,78.08,50069.0,64.6589,64.6754,64.6589,64.6672,50069.0
2018-10-24 12:20:00,78.08,78.09,78.08,78.08,8654.0,64.6672,64.6754,64.6672,64.6672,8654.0
2018-10-24 12:30:00,78.08,78.1,78.08,78.09,21037.0,64.6672,64.6837,64.6672,64.6754,21037.0
2018-10-24 12:40:00,78.09,78.1,78.09,78.09,19061.0,64.6754,64.6837,64.6754,64.6754,19061.0
2018-10-24 12:50:00,78.09,78.1,78.07,78.08,42342.0,64.6754,64.6837,64.6589,64.6672,42342.0
2018-10-24 13:00:00,78.08,78.08,78.07,78.08,17312.0,64.6672,64.6672,64.6589,64.6672,17312.0
2018-10-24 13:10:00,78.09,78.1,78.08,78.09,34597.0,64.6754,64.6837,64.6672,64.6754,34597.0
2018-10-24 13:20:00,78.09,78.1,78.07,78.09,66871.0,64.6754,64.6837,64.6589,64.6754,66871.0
2018-10-24 13:30:00,78.1,78.11,78.08,78.09,25094.0,64.6837,64.692,64.6672,64.6754,25094.0
2018-10-24 13:40:00,78.1,78.1,78.07,78.07,27259.0,64.6837,64.6837,64.6589,64.6589,27259.0
2018-10-24 13:50:00,78.08,78.1,78.07,78.1,22450.0,64.6672,64.6837,64.6589,64.6837,22450.0
2018-10-24 14:00:00,78.1,78.11,78.08,78.1,43131.0,64.6837,64.692,64.6672,64.6837,43131.0
2018-10-24 14:10:00,78.11,78.11,78.09,78.1,34322.0,64.692,64.692,64.6754,64.6837,34322.0
2018-10-24 14:20:00,78.09,78.1,78.06,78.07,14519.0,64.6754,64.6837,64.6506,64.6589,14519.0
2018-10-24 14:30:00,78.06,78.07,78.05,78.07,25152.0,64.6506,64.6589,64.6423,64.6589,25152.0
2018-10-24 14:40:00,78.06,78.09,78.05,78.07,19457.0,64.6506,64.6754,64.6423,64.6589,19457.0
2018-10-24 14:50:00,78.08,78.09,78.06,78.07,21827.0,64.6672,64.6754,64.6506,64.6589,21827.0
2018-10-24 15:00:00,78.07,78.12,78.06,78.1,24488.0,64.6589,64.7003,64.6506,64.6837,24488.0
2018-10-24 15:10:00,78.09,78.11,78.08,78.11,34599.0,64.6754,64.692,64.6672,64.692,34599.0
2018-10-24 15:20:00,78.11,78.15,78.11,78.15,45066.0,64.692,64.7251,64.692,64.7251,45066.0
2018-10-24 15:30:00,78.14,78.15,78.11,78.12,43215.0,64.7169,64.7251,64.692,64.7003,43215.0
2018-10-24 15:40:00,78.11,78.12,78.1,78.12,32702.0,64.692,64.7003,64.6837,64.7003,32702.0
2018-10-24 15:50:00,78.12,78.15,78.11,78.12,82915.0,64.7003,64.7251,64.692,64.7003,82915.0
2018-10-25 09:30:00,78.06,78.11,78.06,78.1,91627.0,64.6506,64.692,64.6506,64.6837,91627.0
2018-10-25 09:40:00,78.1,78.12,78.08,78.09,53740.0,64.6837,64.7003,64.6672,64.6754,53740.0
2018-10-25 09:50:00,78.08,78.08,78.04,78.04,40678.0,64.6672,64.6672,64.634,64.634,40678.0
2018-10-25 10:00:00,78.05,78.06,78.03,78.04,15465.0,64.6423,64.6506,64.6257,64.634,15465.0
2018-10-25 10:10:00,78.04,78.06,78.03,78.05,18230.0,64.634,64.6506,64.6257,64.6423,18230.0
2018-10-25 10:20:00,78.05,78.08,78.05,78.08,44178.0,64.6423,64.6672,64.6423,64.6672,44178.0
2018-10-25 10:30:00,78.06,78.06,78.03,78.05,19574.0,64.6506,64.6506,64.6257,64.6423,19574.0
2018-10-25 10:40:00,78.05,78.06,78.03,78.05,23472.0,64.6423,64.6506,64.6257,64.6423,23472.0
2018-10-25 10:50:00,78.05,78.07,78.04,78.07,47438.0,64.6423,64.6589,64.634,64.6589,47438.0
2018-10-25 11:00:00,78.08,78.09,78.06,78.08,55665.0,64.6672,64.6754,64.6506,64.6672,55665.0
2018-10-25 11:10:00,78.08,78.09,78.04,78.05,117348.0,64.6672,64.6754,64.634,64.6423,117348.0
2018-10-25 11:20:00,78.06,78.06,78.03,78.04,38604.0,64.6506,64.6506,64.6257,64.634,38604.0
2018-10-25 11:30:00,78.05,78.05,78.03,78.05,12953.0,64.6423,64.6423,64.6257,64.6423,12953.0
2018-10-25 11:40:00,78.05,78.06,78.04,78.05,11510.0,64.6423,64.6506,64.634,64.6423,11510.0
2018-10-25 11:50:00,78.05,78.06,78.03,78.06,93109.0,64.6423,64.6506,64.6257,64.6506,93109.0
2018-10-25 12:00:00,78.06,78.07,78.05,78.06,22448.0,64.6506,64.6589,64.6423,64.6506,22448.0
2018-10-25 12:10:00,78.06,78.07,78.05,78.06,59509.0,64.6506,64.6589,64.6423,64.6506,59509.0
2018-10-25 12:20:00,78.05,78.06,78.05,78.06,51076.0,64.6423,64.6506,64.6423,64.6506,51076.0
2018-10-25 12:30:00,78.05,78.06,78.05,78.06,25172.0,64.6423,64.6506,64.6423,64.6506,25172.0
2018-10-25 12:40:00,78.05,78.06,78.03,78.03,43371.0,64.6423,64.6506,64.6257,64.6257,43371.0
2018-10-25 12:50:00,78.04,78.04,78.02,78.03,19201.0,64.634,64.634,64.6175,64.6257,19201.0
2018-10-25 13:00:00,78.03,78.03,78.0,78.01,18373.0,64.6257,64.6257,64.6009,64.6092,18373.0
2018-10-25 13:10:00,78.01,78.02,78.0,78.02,31960.0,64.6092,64.6175,64.6009,64.6175,31960.0
2018-10-25 13:20:00,78.02,78.02,78.0,78.02,31099.0,64.6175,64.6175,64.6009,64.6175,31099.0
2018-10-25 13:30:00,78.02,78.03,78.0,78.01,42213.0,64.6175,64.6257,64.6009,64.6092,42213.0
2018-10-25 13:40:00,78.01,78.01,78.0,78.01,17169.0,64.6092,64.6092,64.6009,64.6092,17169.0
2018-10-25 13:50:00,78.01,78.03,78.0,78.02,91637.0,64.6092,64.6257,64.6009,64.6175,91637.0
2018-10-25 14:00:00,78.02,78.06,78.02,78.03,53802.0,64.6175,64.6506,64.6175,64.6257,53802.0
2018-10-25 14:10:00,78.04,78.05,78.02,78.03,201182.0,64.634,64.6423,64.6175,64.6257,201182.0
2018-10-25 14:20:00,78.03,78.05,78.02,78.03,72969.0,64.6257,64.6423,64.6175,64.6257,72969.0
2018-10-25 14:30:00,78.03,78.04,78.03,78.04,27743.0,64.6257,64.634,64.6257,64.634,27743.0
2018-10-25 14:40:00,78.04,78.04,78.02,78.03,41013.0,64.634,64.634,64.6175,64.6257,41013.0
2018-10-25 14:50:00,78.03,78.05,78.02,78.05,34211.0,64.6257,64.6423,64.6175,64.6423,34211.0
2018-10-25 15:00:00,78.04,78.05,78.03,78.03,22694.0,64.634,64.6423,64.6257,64.6257,22694.0
2018-10-25 15:10:00,78.04,78.04,78.01,78.01,37560.0,64.634,64.634,64.6092,64.6092,37560.0
2018-10-25 15:20:00,78.02,78.03,78.01,78.02,111996.0,64.6175,64.6257,64.6092,64.6175,111996.0
2018-10-25 15:30:00,78.03,78.04,78.02,78.04,38390.0,64.6257,64.634,64.6175,64.634,38390.0
2018-10-25 15:40:00,78.04,78.05,78.03,78.05,31797.0,64.634,64.6423,64.6257,64.6423,31797.0
2018-10-25 15:50:00,78.05,78.06,78.04,78.06,69105.0,64.6423,64.6506,64.634,64.6506,69105.0
2018-10-26 09:30:00,78.22,78.24,78.19,78.23,78940.0,64.7831,64.7997,64.7583,64.7914,78940.0
2018-10-26 09:40:00,78.23,78.24,78.2,78.2,69041.0,64.7914,64.7997,64.7665,64.7665,69041.0
2018-10-26 09:50:00,78.2,78.22,78.19,78.21,19539.0,64.7665,64.7831,64.7583,64.7748,19539.0
2018-10-26 10:00:00,78.22,78.27,78.21,78.26,63667.0,64.7831,64.8245,64.7748,64.8162,63667.0
2018-10-26 10:10:00,78.25,78.26,78.22,78.24,34723.0,64.808,64.8162,64.7831,64.7997,34723.0
2018-10-26 10:20:00,78.24,78.26,78.21,78.25,23333.0,64.7997,64.8162,64.7748,64.808,23333.0
2018-10-26 10:30:00,78.25,78.28,78.25,78.27,55095.0,64.808,64.8328,64.808,64.8245,55095.0
2018-10-26 10:40:00,78.27,78.28,78.26,78.27,21369.0,64.8245,64.8328,64.8162,64.8245,21369.0
2018-10-26 10:50:00,78.26,78.29,78.25,78.29,372592.0,64.8162,64.8411,64.808,64.8411,372592.0
2018-10-26 11:00:00,78.29,78.3,78.26,78.3,57230.0,64.8411,64.8494,64.8162,64.8494,57230.0
2018-10-26 11:10:00,78.28,78.29,78.24,78.25,45559.0,64.8328,64.8411,64.7997,64.808,45559.0
2018-10-26 11:20:00,78.24,78.25,78.22,78.23,17804.0,64.7997,64.808,64.7831,64.7914,17804.0
2018-10-26 11:30:00,78.23,78.23,78.19,78.22,48380.0,64.7914,64.7914,64.7583,64.7831,48380.0
2018-10-26 11:40:00,78.21,78.22,78.2,78.21,102736.0,64.7748,64.7831,64.7665,64.7748,102736.0
2018-10-26 11:50:00,78.21,78.21,78.19,78.2,20469.0,64.7748,64.7748,64.7583,64.7665,20469.0
2018-10-26 12:00:00,78.2,78.21,78.18,78.19,28437.0,64.7665,64.7748,64.75,64.7583,28437.0
2018-10-26 12:10:00,78.2,78.22,78.2,78.2,41968.0,64.7665,64.7831,64.7665,64.7665,41968.0
2018-10-26 12:20:00,78.2,78.21,78.19,78.2,17101.0,64.7665,64.7748,64.7583,64.7665,17101.0
2018-10-26 12:30:00,78.2,78.2,78.18,78.2,10271.0,64.7665,64.7665,64.75,64.7665,10271.0
2018-10-26 12:40:00,78.2,78.21,78.17,78.17,66680.0,64.7665,64.7748,64.7417,64.7417,66680.0
2018-10-26 12:50:00,78.18,78.2,78.16,78.19,120766.0,64.75,64.7665,64.7334,64.7583,120766.0
2018-10-26 13:00:00,78.19,78.2,78.17,78.18,39498.0,64.7583,64.7665,64.7417,64.75,39498.0
2018-10-26 13:10:00,78.18,78.19,78.17,78.17,31964.0,64.75,64.7583,64.7417,64.7417,31964.0
2018-10-26 13:20:00,78.17,78.2,78.16,78.2,34806.0,64.7417,64.7665,64.7334,64.7665,34806.0
2018-10-26 13:30:00,78.2,78.22,78.2,78.22,32297.0,64.7665,64.7831,64.7665,64.7831,32297.0
2018-10-26 13:40:00,78.22,78.23,78.18,78.2,24835.0,64.7831,64.7914,64.75,64.7665,24835.0
2018-10-26 13:50:00,78.2,78.2,78.17,78.17,15401.0,64.7665,64.7665,64.7417,64.7417,15401.0
2018-10-26 14:00:00,78.17,78.2,78.17,78.19,27389.0,64.7417,64.7665,64.7417,64.7583,27389.0
2018-10-26 14:10:00,78.19,78.2,78.18,78.2,24469.0,64.7583,64.7665,64.75,64.7665,24469.0
2018-10-26 14:20:00,78.2,78.2,78.17,78.17,104667.0,64.7665,64.7665,64.7417,64.7417,104667.0
2018-10-26 14:30:00,78.18,78.21,78.17,78.19,43382.0,64.75,64.7748,64.7417,64.7583,43382.0
2018-10-26 14:40:00,78.19,78.2,78.18,78.2,34326.0,64.7583,64.7665,64.75,64.7665,34326.0
2018-10-26 14:50:00,78.2,78.21,78.19,78.2,24093.0,64.7665,64.7748,64.7583,64.7665,24093.0
2018-10-26 15:00:00,78.21,78.23,78.2,78.2,36305.0,64.7748,64.7914,64.7665,64.7665,36305.0
2018-10-26 15:10:00,78.2,78.21,78.19,78.2,93552.0,64.7665,64.7748,64.7583,64.7665,93552.0
2018-10-26 15:20:00,78.2,78.2,78.18,78.2,30692.0,64.7665,64.7665,64.75,64.7665,30692.0
2018-10-26 15:30:00,78.2,78.2,78.18,78.18,45988.0,64.7665,64.7665,64.75,64.75,45988.0
2018-10-26 15:40:00,78.19,78.21,78.19,78.2,41722.0,64.7583,64.7748,64.7583,64.7665,41722.0
2018-10-26 15:50:00,78.2,78.2,78.18,78.19,50952.0,64.7665,64.7665,64.75,64.7583,50952.0
2018-10-29 09:30:00,78.15,78.16,78.13,78.14,128723.0,64.7251,64.7334,64.7086,64.7169,128723.0
2018-10-29 09:40:00,78.14,78.15,78.13,78.14,69658.0,64.7169,64.7251,64.7086,64.7169,69658.0
2018-10-29 09:50:00,78.15,78.15,78.11,78.11,29004.0,64.7251,64.7251,64.692,64.692,29004.0
2018-10-29 10:00:00,78.11,78.12,78.09,78.1,23282.0,64.692,64.7003,64.6754,64.6837,23282.0
2018-10-29 10:10:00,78.1,78.11,78.09,78.11,31440.0,64.6837,64.692,64.6754,64.692,31440.0
2018-10-29 10:20:00,78.11,78.11,78.09,78.1,21300.0,64.692,64.692,64.6754,64.6837,21300.0
2018-10-29 10:30:00,78.1,78.11,78.08,78.1,16078.0,64.6837,64.692,64.6672,64.6837,16078.0
2018-10-29 10:40:00,78.1,78.11,78.08,78.09,25307.0,64.6837,64.692,64.6672,64.6754,25307.0
2018-10-29 10:50:00,78.09,78.1,78.05,78.06,22015.0,64.6754,64.6837,64.6423,64.6506,22015.0
2018-10-29 11:00:00,78.07,78.07,78.05,78.07,15948.0,64.6589,64.6589,64.6423,64.6589,15948.0
2018-10-29 11:10:00,78.06,78.1,78.06,78.1,21155.0,64.6506,64.6837,64.6506,64.6837,21155.0
2018-10-29 11:20:00,78.09,78.1,78.08,78.1,24591.0,64.6754,64.6837,64.6672,64.6837,24591.0
2018-10-29 11:30:00,78.09,78.1,78.09,78.09,52372.0,64.6754,64.6837,64.6754,64.6754,52372.0
2018-10-29 11:40:00,78.09,78.1,78.07,78.08,24405.0,64.6754,64.6837,64.6589,64.6672,24405.0
2018-10-29 11:50:00,78.08,78.1,78.07,78.09,19255.0,64.6672,64.6837,64.6589,64.6754,19255.0
2018-10-29 12:00:00,78.1,78.13,78.09,78.11,38040.0,64.6837,64.7086,64.6754,64.692,38040.0
2018-10-29 12:10:00,78.12,78.13,78.1,78.1,20413.0,64.7003,64.7086,64.6837,64.6837,20413.0
2018-10-29 12:20:00,78.1,78.13,78.1,78.12,35568.0,64.6837,64.7086,64.6837,64.7003,35568.0
2018-10-29 12:30:00,78.12,78.12,78.1,78.11,58713.0,64.7003,64.7003,64.6837,64.692,58713.0
2018-10-29 12:40:00,78.1,78.11,78.08,78.09,64889.0,64.6837,64.692,64.6672,64.6754,64889.0
2018-10-29 12:50:00,78.09,78.11,78.08,78.1,40910.0,64.6754,64.692,64.6672,64.6837,40910.0
2018-10-29 13:00:00,78.1,78.11,78.08,78.09,31616.0,64.6837,64.692,64.6672,64.6754,31616.0
2018-10-29 13:10:00,78.08,78.09,78.08,78.09,5948.0,64.6672,64.6754,64.6672,64.6754,5948.0
2018-10-29 13:20:00,78.08,78.1,78.08,78.1,11640.0,64.6672,64.6837,64.6672,64.6837,11640.0
2018-10-29 13:30:00,78.1,78.1,78.08,78.09,25719.0,64.6837,64.6837,64.6672,64.6754,25719.0
2018-10-29 13:40:00,78.09,78.1,78.08,78.09,15732.0,64.6754,64.6837,64.6672,64.6754,15732.0
2018-10-29 13:50:00,78.09,78.1,78.08,78.09,14161.0,64.6754,64.6837,64.6672,64.6754,14161.0
2018-10-29 14:00:00,78.09,78.1,78.08,78.08,40722.0,64.6754,64.6837,64.6672,64.6672,40722.0
2018-10-29 14:10:00,78.09,78.11,78.08,78.09,66843.0,64.6754,64.692,64.6672,64.6754,66843.0
2018-10-29 14:20:00,78.1,78.1,78.08,78.09,18834.0,64.6837,64.6837,64.6672,64.6754,18834.0
2018-10-29 14:30:00,78.1,78.12,78.09,78.11,111429.0,64.6837,64.7003,64.6754,64.692,111429.0
2018-10-29 14:40:00,78.12,78.12,78.1,78.11,104678.0,64.7003,64.7003,64.6837,64.692,104678.0
2018-10-29 14:50:00,78.12,78.15,78.11,78.15,58154.0,64.7003,64.7251,64.692,64.7251,58154.0
2018-10-29 15:00:00,78.14,78.16,78.14,78.15,55022.0,64.7169,64.7334,64.7169,64.7251,55022.0
2018-10-29 15:10:00,78.16,78.17,78.15,78.16,50358.0,64.7334,64.7417,64.7251,64.7334,50358.0
2018-10-29 15:20:00,78.16,78.17,78.14,78.14,83213.0,64.7334,64.7417,64.7169,64.7169,83213.0
2018-10-29 15:30:00,78.15,78.18,78.14,78.18,68687.0,64.7251,64.75,64.7169,64.75,68687.0
2018-10-29 15:40:00,78.17,78.19,78.13,78.14,57626.0,64.7417,64.7583,64.7086,64.7169,57626.0
2018-10-29 15:50:00,78.14,78.15,78.11,78.14,122955.0,64.7169,64.7251,64.692,64.7169,122955.0
2018-10-30 09:30:00,78.02,78.07,78.02,78.05,226063.0,64.6175,64.6589,64.6175,64.6423,226063.0
2018-10-30 09:40:00,78.05,78.07,78.04,78.05,122380.0,64.6423,64.6589,64.634,64.6423,122380.0
2018-10-30 09:50:00,78.06,78.06,78.02,78.03,18233.0,64.6506,64.6506,64.6175,64.6257,18233.0
2018-10-30 10:00:00,78.02,78.04,78.02,78.04,15136.0,64.6175,64.634,64.6175,64.634,15136.0
2018-10-30 10:10:00,78.04,78.06,78.04,78.05,26436.0,64.634,64.6506,64.634,64.6423,26436.0
2018-10-30 10:20:00,78.06,78.07,78.03,78.07,41476.0,64.6506,64.6589,64.6257,64.6589,41476.0
2018-10-30 10:30:00,78.06,78.09,78.05,78.07,43158.0,64.6506,64.6754,64.6423,64.6589,43158.0
2018-10-30 10:40:00,78.08,78.1,78.06,78.06,28683.0,64.6672,64.6837,64.6506,64.6506,28683.0
2018-10-30 10:50:00,78.06,78.08,78.05,78.08,47011.0,64.6506,64.6672,64.6423,64.6672,47011.0
2018-10-30 11:00:00,78.08,78.08,78.05,78.06,22752.0,64.6672,64.6672,64.6423,64.6506,22752.0
2018-10-30 11:10:00,78.06,78.1,78.05,78.08,99955.0,64.6506,64.6837,64.6423,64.6672,99955.0
2018-10-30 11:20:00,78.08,78.09,78.06,78.06,70453.0,64.6672,64.6754,64.6506,64.6506,70453.0
2018-10-30 11:30:00,78.06,78.07,78.05,78.06,21153.0,64.6506,64.6589,64.6423,64.6506,21153.0
2018-10-30 11:40:00,78.06,78.07,78.05,78.06,71255.0,64.6506,64.6589,64.6423,64.6506,71255.0
2018-10-30 11:50:00,78.05,78.07,78.04,78.07,45140.0,64.6423,64.6589,64.634,64.6589,45140.0
2018-10-30 12:00:00,78.07,78.07,78.04,78.04,15617.0,64.6589,64.6589,64.634,64.634,15617.0
2018-10-30 12:10:00,78.05,78.06,78.04,78.05,48331.0,64.6423,64.6506,64.634,64.6423,48331.0
2018-10-30 12:20:00,78.06,78.06,78.04,78.05,7604.0,64.6506,64.6506,64.634,64.6423,7604.0
2018-10-30 12:30:00,78.05,78.08,78.04,78.05,26440.0,64.6423,64.6672,64.634,64.6423,26440.0
2018-10-30 12:40:00,78.05,78.06,78.04,78.04,19753.0,64.6423,64.6506,64.634,64.634,19753.0
2018-10-30 12:50:00,78.04,78.07,78.04,78.06,47944.0,64.634,64.6589,64.634,64.6506,47944.0
2018-10-30 13:00:00,78.07,78.09,78.07,78.08,28833.0,64.6589,64.6754,64.6589,64.6672,28833.0
2018-10-30 13:10:00,78.08,78.09,78.07,78.08,18258.0,64.6672,64.6754,64.6589,64.6672,18258.0
2018-10-30 13:20:00,78.07,78.08,78.06,78.06,12308.0,64.6589,64.6672,64.6506,64.6506,12308.0
2018-10-30 13:30:00,78.06,78.08,78.06,78.07,40875.0,64.6506,64.6672,64.6506,64.6589,40875.0
2018-10-30 13:40:00,78.06,78.07,78.03,78.03,44656.0,64.6506,64.6589,64.6257,64.6257,44656.0
2018-10-30 13:50:00,78.04,78.04,78.03,78.03,17405.0,64.634,64.634,64.6257,64.6257,17405.0
2018-10-30 14:00:00,78.03,78.05,78.02,78.04,24247.0,64.6257,64.6423,64.6175,64.634,24247.0
2018-10-30 14:10:00,78.04,78.06,78.04,78.05,62670.0,64.634,64.6506,64.634,64.6423,62670.0
2018-10-30 14:20:00,78.05,78.05,78.03,78.04,435635.0,64.6423,64.6423,64.6257,64.634,435635.0
2018-10-30 14:30:00,78.05,78.05,78.02,78.03,33939.0,64.6423,64.6423,64.6175,64.6257,33939.0
2018-10-30 14:40:00,78.03,78.03,78.02,78.02,21614.0,64.6257,64.6257,64.6175,64.6175,21614.0
2018-10-30 14:50:00,78.03,78.03,78.0,78.0,172664.0,64.6257,64.6257,64.6009,64.6009,172664.0
2018-10-30 15:00:00,78.01,78.01,78.0,78.0,65274.0,64.6092,64.6092,64.6009,64.6009,65274.0
2018-10-30 15:10:00,78.0,78.02,78.0,78.02,70520.0,64.6009,64.6175,64.6009,64.6175,70520.0
2018-10-30 15:20:00,78.02,78.02,77.99,78.0,32072.0,64.6175,64.6175,64.5926,64.6009,32072.0
2018-10-30 15:30:00,78.0,78.01,77.99,78.01,49771.0,64.6009,64.6092,64.5926,64.6092,49771.0
2018-10-30 15:40:00,78.01,78.01,77.99,78.0,38215.0,64.6092,64.6092,64.5926,64.6009,38215.0
2018-10-30 15:50:00,77.99,78.01,77.99,78.01,101310.0,64.5926,64.6092,64.5926,64.6092,101310.0
2018-10-31 09:30:00,77.9,77.94,77.9,77.94,49741.0,64.5181,64.5512,64.5181,64.5512,49741.0
2018-10-31 09:40:00,77.94,77.94,77.91,77.94,111012.0,64.5512,64.5512,64.5264,64.5512,111012.0
2018-10-31 09:50:00,77.93,77.95,77.9,77.91,46379.0,64.5429,64.5595,64.5181,64.5264,46379.0
2018-10-31 10:00:00,77.91,77.93,77.9,77.9,30461.0,64.5264,64.5429,64.5181,64.5181,30461.0
2018-10-31 10:10:00,77.91,77.92,77.89,77.9,33551.0,64.5264,64.5346,64.5098,64.5181,33551.0
2018-10-31 10:20:00,77.9,77.91,77.89,77.9,35231.0,64.5181,64.5264,64.5098,64.5181,35231.0
2018-10-31 10:30:00,77.91,77.92,77.9,77.92,76757.0,64.5264,64.5346,64.5181,64.5346,76757.0
2018-10-31 10:40:00,77.91,77.95,77.91,77.95,34637.0,64.5264,64.5595,64.5264,64.5595,34637.0
2018-10-31 10:50:00,77.95,77.96,77.93,77.95,107328.0,64.5595,64.5678,64.5429,64.5595,107328.0
2018-10-31 11:00:00,77.95,77.96,77.93,77.94,29716.0,64.5595,64.5678,64.5429,64.5512,29716.0
2018-10-31 11:10:00,77.94,77.96,77.94,77.95,13815.0,64.5512,64.5678,64.5512,64.5595,13815.0
2018-10-31 11:20:00,77.95,77.95,77.92,77.92,19815.0,64.5595,64.5595,64.5346,64.5346,19815.0
2018-10-31 11:30:00,77.92,77.94,77.91,77.93,15127.0,64.5346,64.5512,64.5264,64.5429,15127.0
2018-10-31 11:40:00,77.94,77.97,77.93,77.95,18551.0,64.5512,64.5761,64.5429,64.5595,18551.0
2018-10-31 11:50:00,77.96,77.97,77.94,77.96,62714.0,64.5678,64.5761,64.5512,64.5678,62714.0
2018-10-31 12:00:00,77.96,77.99,77.95,77.96,15562.0,64.5678,64.5926,64.5595,64.5678,15562.0
2018-10-31 12:10:00,77.97,77.97,77.94,77.94,14586.0,64.5761,64.5761,64.5512,64.5512,14586.0
2018-10-31 12:20:00,77.95,77.96,77.93,77.95,82919.0,64.5595,64.5678,64.5429,64.5595,82919.0
2018-10-31 12:30:00,77.95,77.97,77.95,77.95,13482.0,64.5595,64.5761,64.5595,64.5595,13482.0
2018-10-31 12:40:00,77.95,77.96,77.94,77.95,6420.0,64.5595,64.5678,64.5512,64.5595,6420.0
2018-10-31 12:50:00,77.95,77.97,77.94,77.96,145052.0,64.5595,64.5761,64.5512,64.5678,145052.0
2018-10-31 13:00:00,77.96,77.97,77.95,77.97,21723.0,64.5678,64.5761,64.5595,64.5761,21723.0
2018-10-31 13:10:00,77.97,77.98,77.95,77.97,58072.0,64.5761,64.5843,64.5595,64.5761,58072.0
2018-10-31 13:20:00,77.96,77.97,77.95,77.95,502299.0,64.5678,64.5761,64.5595,64.5595,502299.0
2018-10-31 13:30:00,77.95,77.96,77.94,77.95,95043.0,64.5595,64.5678,64.5512,64.5595,95043.0
2018-10-31 13:40:00,77.94,77.95,77.92,77.94,55800.0,64.5512,64.5595,64.5346,64.5512,55800.0
2018-10-31 13:50:00,77.94,77.95,77.93,77.94,212606.0,64.5512,64.5595,64.5429,64.5512,212606.0
2018-10-31 14:00:00,77.94,77.96,77.94,77.95,38580.0,64.5512,64.5678,64.5512,64.5595,38580.0
2018-10-31 14:10:00,77.95,77.96,77.93,77.93,65250.0,64.5595,64.5678,64.5429,64.5429,65250.0
2018-10-31 14:20:00,77.94,77.94,77.92,77.92,63934.0,64.5512,64.5512,64.5346,64.5346,63934.0
2018-10-31 14:30:00,77.93,77.93,77.89,77.9,486184.0,64.5429,64.5429,64.5098,64.5181,486184.0
2018-10-31 14:40:00,77.91,77.91,77.89,77.89,156675.0,64.5264,64.5264,64.5098,64.5098,156675.0
2018-10-31 14:50:00,77.9,77.9,77.86,77.86,53699.0,64.5181,64.5181,64.485,64.485,53699.0
2018-10-31 15:00:00,77.86,77.9,77.85,77.89,61223.0,64.485,64.5181,64.4767,64.5098,61223.0
2018-10-31 15:10:00,77.89,77.9,77.86,77.89,1151708.0,64.5098,64.5181,64.485,64.5098,1151708.0
2018-10-31 15:20:00,77.89,77.89,77.87,77.87,769737.0,64.5098,64.5098,64.4932,64.4932,769737.0
2018-10-31 15:30:00,77.87,77.88,77.84,77.84,721392.0,64.4932,64.5015,64.4684,64.4684,721392.0
2018-10-31 15:40:00,77.84,77.87,77.84,77.87,137482.0,64.4684,64.4932,64.4684,64.4932,137482.0
2018-10-31 15:50:00,77.87,77.88,77.86,77.88,355984.0,64.4932,64.5015,64.485,64.5015,355984.0
2018-11-01 09:30:00,77.65,77.67,77.64,77.65,96153.0,64.4717,64.4883,64.4634,64.4717,96153.0
2018-11-01 09:40:00,77.65,77.7,77.65,77.69,58330.0,64.4717,64.5132,64.4717,64.5049,58330.0
2018-11-01 09:50:00,77.68,77.69,77.68,77.69,16545.0,64.4966,64.5049,64.4966,64.5049,16545.0
2018-11-01 10:00:00,77.69,77.73,77.68,77.7,127363.0,64.5049,64.5381,64.4966,64.5132,127363.0
2018-11-01 10:10:00,77.7,77.7,77.68,77.7,43923.0,64.5132,64.5132,64.4966,64.5132,43923.0
2018-11-01 10:20:00,77.7,77.71,77.69,77.71,131165.0,64.5132,64.5215,64.5049,64.5215,131165.0
2018-11-01 10:30:00,77.7,77.71,77.68,77.69,164889.0,64.5132,64.5215,64.4966,64.5049,164889.0
2018-11-01 10:40:00,77.69,77.71,77.69,77.69,26626.0,64.5049,64.5215,64.5049,64.5049,26626.0
2018-11-01 10:50:00,77.7,77.7,77.68,77.7,161239.0,64.5132,64.5132,64.4966,64.5132,161239.0
2018-11-01 11:00:00,77.7,77.74,77.69,77.73,231143.0,64.5132,64.5464,64.5049,64.5381,231143.0
2018-11-01 11:10:00,77.74,77.74,77.72,77.73,20321.0,64.5464,64.5464,64.5298,64.5381,20321.0
2018-11-01 11:20:00,77.73,77.74,77.72,77.72,39857.0,64.5381,64.5464,64.5298,64.5298,39857.0
2018-11-01 11:30:00,77.72,77.74,77.71,77.73,106764.0,64.5298,64.5464,64.5215,64.5381,106764.0
2018-11-01 11:40:00,77.73,77.74,77.71,77.73,32100.0,64.5381,64.5464,64.5215,64.5381,32100.0
2018-11-01 11:50:00,77.72,77.74,77.71,77.73,89176.0,64.5298,64.5464,64.5215,64.5381,89176.0
2018-11-01 12:00:00,77.73,77.74,77.72,77.72,10499.0,64.5381,64.5464,64.5298,64.5298,10499.0
2018-11-01 12:10:00,77.72,77.74,77.71,77.73,45844.0,64.5298,64.5464,64.5215,64.5381,45844.0
2018-11-01 12:20:00,77.73,77.76,77.72,77.76,111597.0,64.5381,64.563,64.5298,64.563,111597.0
2018-11-01 12:30:00,77.75,77.76,77.74,77.75,117768.0,64.5547,64.563,64.5464,64.5547,117768.0
2018-11-01 12:40:00,77.75,77.75,77.73,77.73,26411.0,64.5547,64.5547,64.5381,64.5381,26411.0
2018-11-01 12:50:00,77.74,77.75,77.73,77.74,71487.0,64.5464,64.5547,64.5381,64.5464,71487.0
2018-11-01 13:00:00,77.75,77.77,77.74,77.77,35855.0,64.5547,64.5713,64.5464,64.5713,35855.0
2018-11-01 13:10:00,77.77,77.77,77.76,77.77,42427.0,64.5713,64.5713,64.563,64.5713,42427.0
2018-11-01 13:20:00,77.77,77.77,77.76,77.76,15416.0,64.5713,64.5713,64.563,64.563,15416.0
2018-11-01 13:30:00,77.77,77.79,77.76,77.79,49455.0,64.5713,64.588,64.563,64.588,49455.0
2018-11-01 13:40:00,77.79,77.79,77.76,77.77,70362.0,64.588,64.588,64.563,64.5713,70362.0
2018-11-01 13:50:00,77.77,77.77,77.76,77.77,24286.0,64.5713,64.5713,64.563,64.5713,24286.0
2018-11-01 14:00:00,77.77,77.77,77.75,77.76,38208.0,64.5713,64.5713,64.5547,64.563,38208.0
2018-11-01 14:10:00,77.76,77.76,77.75,77.76,35526.0,64.563,64.563,64.5547,64.563,35526.0
2018-11-01 14:20:00,77.76,77.77,77.75,77.75,102218.0,64.563,64.5713,64.5547,64.5547,102218.0
2018-11-01 14:30:00,77.76,77.77,77.75,77.77,58714.0,64.563,64.5713,64.5547,64.5713,58714.0
2018-11-01 14:40:00,77.77,77.78,77.76,77.77,83591.0,64.5713,64.5797,64.563,64.5713,83591.0
2018-11-01 14:50:00,77.77,77.77,77.76,77.77,88841.0,64.5713,64.5713,64.563,64.5713,88841.0
2018-11-01 15:00:00,77.77,77.79,77.76,77.79,101038.0,64.5713,64.588,64.563,64.588,101038.0
2018-11-01 15:10:00,77.79,77.79,77.78,77.79,142619.0,64.588,64.588,64.5797,64.588,142619.0
2018-11-01 15:20:00,77.78,77.8,77.78,77.79,280511.0,64.5797,64.5963,64.5797,64.588,280511.0
2018-11-01 15:30:00,77.79,77.81,77.78,77.79,207327.0,64.588,64.6046,64.5797,64.588,207327.0
2018-11-01 15:40:00,77.8,77.82,77.79,77.81,348752.0,64.5963,64.6129,64.588,64.6046,348752.0
2018-11-01 15:50:00,77.81,77.82,77.8,77.8,127209.0,64.6046,64.6129,64.5963,64.5963,127209.0
2018-11-02 09:30:00,77.69,77.71,77.67,77.67,61379.0,64.5049,64.5215,64.4883,64.4883,61379.0
2018-11-02 09:40:00,77.67,77.68,77.65,77.66,20530.0,64.4883,64.4966,64.4717,64.48,20530.0
2018-11-02 09:50:00,77.66,77.68,77.65,77.67,13806.0,64.48,64.4966,64.4717,64.4883,13806.0
2018-11-02 10:00:00,77.66,77.69,77.65,77.67,27212.0,64.48,64.5049,64.4717,64.4883,27212.0
2018-11-02 10:10:00,77.67,77.69,77.66,77.67,24523.0,64.4883,64.5049,64.48,64.4883,24523.0
2018-11-02 10:20:00,77.66,77.68,77.64,77.64,26665.0,64.48,64.4966,64.4634,64.4634,26665.0
2018-11-02 10:30:00,77.65,77.69,77.65,77.68,40635.0,64.4717,64.5049,64.4717,64.4966,40635.0
2018-11-02 10:40:00,77.69,77.69,77.66,77.67,17741.0,64.5049,64.5049,64.48,64.4883,17741.0
2018-11-02 10:50:00,77.67,77.67,77.6,77.62,20516.0,64.4883,64.4883,64.4302,64.4468,20516.0
2018-11-02 11:00:00,77.61,77.63,77.6,77.6,21420.0,64.4385,64.4551,64.4302,64.4302,21420.0
2018-11-02 11:10:00,77.6,77.62,77.59,77.61,115617.0,64.4302,64.4468,64.4219,64.4385,115617.0
2018-11-02 11:20:00,77.6,77.63,77.58,77.59,21862.0,64.4302,64.4551,64.4136,64.4219,21862.0
2018-11-02 11:30:00,77.59,77.6,77.56,77.56,52187.0,64.4219,64.4302,64.397,64.397,52187.0
2018-11-02 11:40:00,77.57,77.57,77.55,77.56,73788.0,64.4053,64.4053,64.3887,64.397,73788.0
2018-11-02 11:50:00,77.56,77.56,77.53,77.54,25683.0,64.397,64.397,64.3721,64.3804,25683.0
2018-11-02 12:00:00,77.54,77.54,77.52,77.53,55796.0,64.3804,64.3804,64.3638,64.3721,55796.0
2018-11-02 12:10:00,77.54,77.56,77.53,77.53,117588.0,64.3804,64.397,64.3721,64.3721,117588.0
2018-11-02 12:20:00,77.53,77.56,77.53,77.55,37481.0,64.3721,64.397,64.3721,64.3887,37481.0
2018-11-02 12:30:00,77.55,77.58,77.54,77.56,67706.0,64.3887,64.4136,64.3804,64.397,67706.0
2018-11-02 12:40:00,77.56,77.57,77.55,77.55,45488.0,64.397,64.4053,64.3887,64.3887,45488.0
2018-11-02 12:50:00,77.56,77.59,77.55,77.58,25845.0,64.397,64.4219,64.3887,64.4136,25845.0
2018-11-02 13:00:00,77.58,77.59,77.57,77.57,15927.0,64.4136,64.4219,64.4053,64.4053,15927.0
2018-11-02 13:10:00,77.57,77.58,77.54,77.55,41259.0,64.4053,64.4136,64.3804,64.3887,41259.0
2018-11-02 13:20:00,77.55,77.55,77.53,77.55,98024.0,64.3887,64.3887,64.3721,64.3887,98024.0
2018-11-02 13:30:00,77.55,77.56,77.54,77.55,21737.0,64.3887,64.397,64.3804,64.3887,21737.0
2018-11-02 13:40:00,77.55,77.56,77.53,77.55,34732.0,64.3887,64.397,64.3721,64.3887,34732.0
2018-11-02 13:50:00,77.54,77.56,77.53,77.55,62432.0,64.3804,64.397,64.3721,64.3887,62432.0
2018-11-02 14:00:00,77.56,77.57,77.55,77.56,37839.0,64.397,64.4053,64.3887,64.397,37839.0
2018-11-02 14:10:00,77.56,77.57,77.54,77.55,40769.0,64.397,64.4053,64.3804,64.3887,40769.0
2018-11-02 14:20:00,77.55,77.56,77.5,77.51,49093.0,64.3887,64.397,64.3472,64.3555,49093.0
2018-11-02 14:30:00,77.52,77.56,77.52,77.55,51135.0,64.3638,64.397,64.3638,64.3887,51135.0
2018-11-02 14:40:00,77.55,77.55,77.52,77.52,27140.0,64.3887,64.3887,64.3638,64.3638,27140.0
2018-11-02 14:50:00,77.52,77.52,77.49,77.5,48903.0,64.3638,64.3638,64.3389,64.3472,48903.0
2018-11-02 15:00:00,77.51,77.51,77.49,77.49,55980.0,64.3555,64.3555,64.3389,64.3389,55980.0
2018-11-02 15:10:00,77.5,77.5,77.46,77.48,77027.0,64.3472,64.3472,64.314,64.3306,77027.0
2018-11-02 15:20:00,77.48,77.49,77.48,77.48,102169.0,64.3306,64.3389,64.3306,64.3306,102169.0
2018-11-02 15:30:00,77.48,77.5,77.48,77.5,73023.0,64.3306,64.3472,64.3306,64.3472,73023.0
2018-11-02 15:40:00,77.5,77.5,77.49,77.5,83199.0,64.3472,64.3472,64.3389,64.3472,83199.0
2018-11-02 15:50:00,77.49,77.5,77.48,77.48,52755.0,64.3389,64.3472,64.3306,64.3306,52755.0
2018-11-05 09:30:00,77.57,77.58,77.55,77.57,135435.0,64.4053,64.4136,64.3887,64.4053,135435.0
2018-11-05 09:40:00,77.56,77.59,77.56,77.58,101675.0,64.397,64.4219,64.397,64.4136,101675.0
2018-11-05 09:50:00,77.59,77.59,77.57,77.58,66854.0,64.4219,64.4219,64.4053,64.4136,66854.0
2018-11-05 10:00:00,77.58,77.6,77.56,77.59,70934.0,64.4136,64.4302,64.397,64.4219,70934.0
2018-11-05 10:10:00,77.6,77.61,77.57,77.57,31594.0,64.4302,64.4385,64.4053,64.4053,31594.0
2018-11-05 10:20:00,77.58,77.58,77.56,77.58,42905.0,64.4136,64.4136,64.397,64.4136,42905.0
2018-11-05 10:30:00,77.58,77.58,77.57,77.58,22514.0,64.4136,64.4136,64.4053,64.4136,22514.0
2018-11-05 10:40:00,77.58,77.59,77.56,77.58,84962.0,64.4136,64.4219,64.397,64.4136,84962.0
2018-11-05 10:50:00,77.58,77.58,77.55,77.55,28161.0,64.4136,64.4136,64.3887,64.3887,28161.0
2018-11-05 11:00:00,77.55,77.56,77.54,77.56,41450.0,64.3887,64.397,64.3804,64.397,41450.0
2018-11-05 11:10:00,77.57,77.58,77.56,77.58,25439.0,64.4053,64.4136,64.397,64.4136,25439.0
2018-11-05 11:20:00,77.57,77.59,77.57,77.58,25304.0,64.4053,64.4219,64.4053,64.4136,25304.0
2018-11-05 11:30:00,77.59,77.59,77.57,77.59,12971.0,64.4219,64.4219,64.4053,64.4219,12971.0
2018-11-05 11:40:00,77.59,77.59,77.58,77.58,26652.0,64.4219,64.4219,64.4136,64.4136,26652.0
2018-11-05 11:50:00,77.58,77.59,77.57,77.58,31385.0,64.4136,64.4219,64.4053,64.4136,31385.0
2018-11-05 12:00:00,77.58,77.58,77.57,77.57,23923.0,64.4136,64.4136,64.4053,64.4053,23923.0
2018-11-05 12:10:00,77.57,77.58,77.57,77.58,12921.0,64.4053,64.4136,64.4053,64.4136,12921.0
2018-11-05 12:20:00,77.58,77.58,77.57,77.58,12507.0,64.4136,64.4136,64.4053,64.4136,12507.0
2018-11-05 12:30:00,77.58,77.58,77.57,77.57,64214.0,64.4136,64.4136,64.4053,64.4053,64214.0
2018-11-05 12:40:00,77.57,77.59,77.57,77.59,14595.0,64.4053,64.4219,64.4053,64.4219,14595.0
2018-11-05 12:50:00,77.58,77.59,77.57,77.58,25489.0,64.4136,64.4219,64.4053,64.4136,25489.0
2018-11-05 13:00:00,77.57,77.58,77.55,77.56,22009.0,64.4053,64.4136,64.3887,64.397,22009.0
2018-11-05 13:10:00,77.55,77.57,77.55,77.56,94819.0,64.3887,64.4053,64.3887,64.397,94819.0
2018-11-05 13:20:00,77.56,77.57,77.55,77.57,13730.0,64.397,64.4053,64.3887,64.4053,13730.0
2018-11-05 13:30:00,77.56,77.57,77.55,77.56,65544.0,64.397,64.4053,64.3887,64.397,65544.0
2018-11-05 13:40:00,77.56,77.56,77.55,77.55,41947.0,64.397,64.397,64.3887,64.3887,41947.0
2018-11-05 13:50:00,77.56,77.56,77.55,77.56,19506.0,64.397,64.397,64.3887,64.397,19506.0
2018-11-05 14:00:00,77.56,77.56,77.54,77.55,69122.0,64.397,64.397,64.3804,64.3887,69122.0
2018-11-05 14:10:00,77.54,77.55,77.53,77.53,28775.0,64.3804,64.3887,64.3721,64.3721,28775.0
2018-11-05 14:20:00,77.54,77.54,77.53,77.54,17854.0,64.3804,64.3804,64.3721,64.3804,17854.0
2018-11-05 14:30:00,77.54,77.56,77.53,77.54,25341.0,64.3804,64.397,64.3721,64.3804,25341.0
2018-11-05 14:40:00,77.55,77.55,77.54,77.55,21260.0,64.3887,64.3887,64.3804,64.3887,21260.0
2018-11-05 14:50:00,77.54,77.56,77.54,77.56,78460.0,64.3804,64.397,64.3804,64.397,78460.0
2018-11-05 15:00:00,77.56,77.56,77.54,77.55,26582.0,64.397,64.397,64.3804,64.3887,26582.0
2018-11-05 15:10:00,77.55,77.56,77.54,77.55,39804.0,64.3887,64.397,64.3804,64.3887,39804.0
2018-11-05 15:20:00,77.55,77.56,77.54,77.54,47912.0,64.3887,64.397,64.3804,64.3804,47912.0
2018-11-05 15:30:00,77.54,77.56,77.54,77.56,38665.0,64.3804,64.397,64.3804,64.397,38665.0
2018-11-05 15:40:00,77.56,77.56,77.54,77.55,30502.0,64.397,64.397,64.3804,64.3887,30502.0
2018-11-05 15:50:00,77.55,77.56,77.54,77.54,96075.0,64.3887,64.397,64.3804,64.3804,96075.0
2018-11-06 09:30:00,77.57,77.57,77.55,77.56,64523.0,64.4053,64.4053,64.3887,64.397,64523.0
2018-11-06 09:40:00,77.56,77.56,77.54,77.55,344316.0,64.397,64.397,64.3804,64.3887,344316.0
2018-11-06 09:50:00,77.54,77.57,77.54,77.56,65960.0,64.3804,64.4053,64.3804,64.397,65960.0
2018-11-06 10:00:00,77.56,77.58,77.56,77.58,95126.0,64.397,64.4136,64.397,64.4136,95126.0
2018-11-06 10:10:00,77.57,77.59,77.57,77.58,66586.0,64.4053,64.4219,64.4053,64.4136,66586.0
2018-11-06 10:20:00,77.57,77.58,77.56,77.58,10314.0,64.4053,64.4136,64.397,64.4136,10314.0
2018-11-06 10:30:00,77.58,77.59,77.57,77.58,18385.0,64.4136,64.4219,64.4053,64.4136,18385.0
2018-11-06 10:40:00,77.58,77.59,77.56,77.56,15131.0,64.4136,64.4219,64.397,64.397,15131.0
2018-11-06 10:50:00,77.56,77.57,77.55,77.57,18603.0,64.397,64.4053,64.3887,64.4053,18603.0
2018-11-06 11:00:00,77.57,77.57,77.56,77.57,11642.0,64.4053,64.4053,64.397,64.4053,11642.0
2018-11-06 11:10:00,77.57,77.58,77.56,77.57,48890.0,64.4053,64.4136,64.397,64.4053,48890.0
2018-11-06 11:20:00,77.57,77.58,77.55,77.56,37813.0,64.4053,64.4136,64.3887,64.397,37813.0
2018-11-06 11:30:00,77.55,77.57,77.55,77.56,21390.0,64.3887,64.4053,64.3887,64.397,21390.0
2018-11-06 11:40:00,77.55,77.56,77.53,77.54,14620.0,64.3887,64.397,64.3721,64.3804,14620.0
2018-11-06 11:50:00,77.54,77.55,77.53,77.54,15473.0,64.3804,64.3887,64.3721,64.3804,15473.0
2018-11-06 12:00:00,77.54,77.55,77.54,77.55,52730.0,64.3804,64.3887,64.3804,64.3887,52730.0
2018-11-06 12:10:00,77.54,77.55,77.53,77.54,109036.0,64.3804,64.3887,64.3721,64.3804,109036.0
2018-11-06 12:20:00,77.55,77.55,77.54,77.55,16291.0,64.3887,64.3887,64.3804,64.3887,16291.0
2018-11-06 12:30:00,77.54,77.55,77.53,77.54,23713.0,64.3804,64.3887,64.3721,64.3804,23713.0
2018-11-06 12:40:00,77.53,77.54,77.52,77.53,72960.0,64.3721,64.3804,64.3638,64.3721,72960.0
2018-11-06 12:50:00,77.52,77.54,77.52,77.53,20585.0,64.3638,64.3804,64.3638,64.3721,20585.0
2018-11-06 13:00:00,77.52,77.56,77.52,77.53,50658.0,64.3638,64.397,64.3638,64.3721,50658.0
2018-11-06 13:10:00,77.52,77.53,77.52,77.52,28742.0,64.3638,64.3721,64.3638,64.3638,28742.0
2018-11-06 13:20:00,77.52,77.56,77.52,77.56,17438.0,64.3638,64.397,64.3638,64.397,17438.0
2018-11-06 13:30:00,77.56,77.56,77.53,77.53,26923.0,64.397,64.397,64.3721,64.3721,26923.0
2018-11-06 13:40:00,77.53,77.55,77.53,77.53,84791.0,64.3721,64.3887,64.3721,64.3721,84791.0
2018-11-06 13:50:00,77.54,77.54,77.53,77.54,52736.0,64.3804,64.3804,64.3721,64.3804,52736.0
2018-11-06 14:00:00,77.54,77.56,77.53,77.55,71421.0,64.3804,64.397,64.3721,64.3887,71421.0
2018-11-06 14:10:00,77.56,77.56,77.55,77.56,27693.0,64.397,64.397,64.3887,64.397,27693.0
2018-11-06 14:20:00,77.56,77.58,77.55,77.58,24708.0,64.397,64.4136,64.3887,64.4136,24708.0
2018-11-06 14:30:00,77.58,77.58,77.56,77.56,27716.0,64.4136,64.4136,64.397,64.397,27716.0
2018-11-06 14:40:00,77.56,77.57,77.55,77.56,31915.0,64.397,64.4053,64.3887,64.397,31915.0
2018-11-06 14:50:00,77.56,77.57,77.54,77.55,46361.0,64.397,64.4053,64.3804,64.3887,46361.0
2018-11-06 15:00:00,77.55,77.56,77.54,77.56,40008.0,64.3887,64.397,64.3804,64.397,40008.0
2018-11-06 15:10:00,77.56,77.56,77.54,77.55,38674.0,64.397,64.397,64.3804,64.3887,38674.0
2018-11-06 15:20:00,77.55,77.55,77.54,77.54,19827.0,64.3887,64.3887,64.3804,64.3804,19827.0
2018-11-06 15:30:00,77.55,77.56,77.54,77.54,69826.0,64.3887,64.397,64.3804,64.3804,69826.0
2018-11-06 15:40:00,77.55,77.56,77.54,77.54,43280.0,64.3887,64.397,64.3804,64.3804,43280.0
2018-11-06 15:50:00,77.54,77.55,77.53,77.55,54025.0,64.3804,64.3887,64.3721,64.3887,54025.0
2018-11-07 09:30:00,77.7,77.71,77.68,77.7,104037.0,64.5132,64.5215,64.4966,64.5132,104037.0
2018-11-07 09:40:00,77.69,77.72,77.68,77.72,42565.0,64.5049,64.5298,64.4966,64.5298,42565.0
2018-11-07 09:50:00,77.72,77.74,77.71,77.73,39264.0,64.5298,64.5464,64.5215,64.5381,39264.0
2018-11-07 10:00:00,77.73,77.74,77.71,77.74,66439.0,64.5381,64.5464,64.5215,64.5464,66439.0
2018-11-07 10:10:00,77.73,77.74,77.71,77.74,42469.0,64.5381,64.5464,64.5215,64.5464,42469.0
2018-11-07 10:20:00,77.74,77.74,77.71,77.74,36441.0,64.5464,64.5464,64.5215,64.5464,36441.0
2018-11-07 10:30:00,77.73,77.74,77.71,77.71,31155.0,64.5381,64.5464,64.5215,64.5215,31155.0
2018-11-07 10:40:00,77.72,77.74,77.71,77.73,27672.0,64.5298,64.5464,64.5215,64.5381,27672.0
2018-11-07 10:50:00,77.73,77.75,77.73,77.74,11627.0,64.5381,64.5547,64.5381,64.5464,11627.0
2018-11-07 11:00:00,77.74,77.76,77.73,77.75,83430.0,64.5464,64.563,64.5381,64.5547,83430.0
2018-11-07 11:10:00,77.75,77.76,77.74,77.74,218877.0,64.5547,64.563,64.5464,64.5464,218877.0
2018-11-07 11:20:00,77.75,77.76,77.74,77.76,40452.0,64.5547,64.563,64.5464,64.563,40452.0
2018-11-07 11:30:00,77.76,77.76,77.74,77.74,45060.0,64.563,64.563,64.5464,64.5464,45060.0
2018-11-07 11:40:00,77.74,77.76,77.73,77.76,57801.0,64.5464,64.563,64.5381,64.563,57801.0
2018-11-07 11:50:00,77.75,77.76,77.75,77.76,23789.0,64.5547,64.563,64.5547,64.563,23789.0
2018-11-07 12:00:00,77.76,77.77,77.75,77.76,64440.0,64.563,64.5713,64.5547,64.563,64440.0
2018-11-07 12:10:00,77.77,77.77,77.76,77.77,347248.0,64.5713,64.5713,64.563,64.5713,347248.0
2018-11-07 12:20:00,77.76,77.77,77.75,77.76,23684.0,64.563,64.5713,64.5547,64.563,23684.0
2018-11-07 12:30:00,77.76,77.76,77.74,77.74,14263.0,64.563,64.563,64.5464,64.5464,14263.0
2018-11-07 12:40:00,77.75,77.75,77.73,77.75,31018.0,64.5547,64.5547,64.5381,64.5547,31018.0
2018-11-07 12:50:00,77.74,77.75,77.72,77.73,12760.0,64.5464,64.5547,64.5298,64.5381,12760.0
2018-11-07 13:00:00,77.73,77.73,77.65,77.66,193790.0,64.5381,64.5381,64.4717,64.48,193790.0
2018-11-07 13:10:00,77.67,77.69,77.66,77.68,29743.0,64.4883,64.5049,64.48,64.4966,29743.0
2018-11-07 13:20:00,77.67,77.7,77.67,77.69,69126.0,64.4883,64.5132,64.4883,64.5049,69126.0
2018-11-07 13:30:00,77.69,77.71,77.68,77.7,39891.0,64.5049,64.5215,64.4966,64.5132,39891.0
2018-11-07 13:40:00,77.71,77.72,77.7,77.72,19208.0,64.5215,64.5298,64.5132,64.5298,19208.0
2018-11-07 13:50:00,77.72,77.72,77.71,77.72,51173.0,64.5298,64.5298,64.5215,64.5298,51173.0
2018-11-07 14:00:00,77.72,77.73,77.69,77.69,154076.0,64.5298,64.5381,64.5049,64.5049,154076.0
2018-11-07 14:10:00,77.69,77.7,77.67,77.68,15484.0,64.5049,64.5132,64.4883,64.4966,15484.0
2018-11-07 14:20:00,77.68,77.69,77.67,77.69,23492.0,64.4966,64.5049,64.4883,64.5049,23492.0
2018-11-07 14:30:00,77.68,77.69,77.65,77.65,55327.0,64.4966,64.5049,64.4717,64.4717,55327.0
2018-11-07 14:40:00,77.65,77.68,77.64,77.65,104420.0,64.4717,64.4966,64.4634,64.4717,104420.0
2018-11-07 14:50:00,77.65,77.65,77.62,77.63,38478.0,64.4717,64.4717,64.4468,64.4551,38478.0
2018-11-07 15:00:00,77.63,77.64,77.6,77.62,69405.0,64.4551,64.4634,64.4302,64.4468,69405.0
2018-11-07 15:10:00,77.62,77.63,77.61,77.63,34648.0,64.4468,64.4551,64.4385,64.4551,34648.0
2018-11-07 15:20:00,77.63,77.63,77.61,77.62,52405.0,64.4551,64.4551,64.4385,64.4468,52405.0
2018-11-07 15:30:00,77.62,77.62,77.61,77.62,42053.0,64.4468,64.4468,64.4385,64.4468,42053.0
2018-11-07 15:40:00,77.62,77.62,77.61,77.62,24995.0,64.4468,64.4468,64.4385,64.4468,24995.0
2018-11-07 15:50:00,77.62,77.63,77.61,77.62,154169.0,64.4468,64.4551,64.4385,64.4468,154169.0
2018-11-08 09:30:00,77.62,77.65,77.61,77.63,75265.0,64.4468,64.4717,64.4385,64.4551,75265.0
2018-11-08 09:40:00,77.62,77.63,77.62,77.63,87955.0,64.4468,64.4551,64.4468,64.4551,87955.0
2018-11-08 09:50:00,77.63,77.63,77.61,77.63,74426.0,64.4551,64.4551,64.4385,64.4551,74426.0
2018-11-08 10:00:00,77.62,77.63,77.59,77.6,45408.0,64.4468,64.4551,64.4219,64.4302,45408.0
2018-11-08 10:10:00,77.6,77.62,77.6,77.6,55186.0,64.4302,64.4468,64.4302,64.4302,55186.0
2018-11-08 10:20:00,77.6,77.61,77.59,77.6,32951.0,64.4302,64.4385,64.4219,64.4302,32951.0
2018-11-08 10:30:00,77.61,77.61,77.58,77.59,40259.0,64.4385,64.4385,64.4136,64.4219,40259.0
2018-11-08 10:40:00,77.58,77.61,77.57,77.61,43263.0,64.4136,64.4385,64.4053,64.4385,43263.0
2018-11-08 10:50:00,77.61,77.61,77.59,77.59,27357.0,64.4385,64.4385,64.4219,64.4219,27357.0
2018-11-08 11:00:00,77.6,77.6,77.57,77.57,64393.0,64.4302,64.4302,64.4053,64.4053,64393.0
2018-11-08 11:10:00,77.57,77.59,77.57,77.59,53025.0,64.4053,64.4219,64.4053,64.4219,53025.0
2018-11-08 11:20:00,77.58,77.6,77.58,77.59,13363.0,64.4136,64.4302,64.4136,64.4219,13363.0
2018-11-08 11:30:00,77.59,77.6,77.57,77.58,32497.0,64.4219,64.4302,64.4053,64.4136,32497.0
2018-11-08 11:40:00,77.58,77.58,77.56,77.57,19743.0,64.4136,64.4136,64.397,64.4053,19743.0
2018-11-08 11:50:00,77.58,77.58,77.55,77.56,116937.0,64.4136,64.4136,64.3887,64.397,116937.0
2018-11-08 12:00:00,77.56,77.57,77.54,77.55,57556.0,64.397,64.4053,64.3804,64.3887,57556.0
2018-11-08 12:10:00,77.54,77.55,77.53,77.55,24779.0,64.3804,64.3887,64.3721,64.3887,24779.0
2018-11-08 12:20:00,77.55,77.56,77.54,77.56,15028.0,64.3887,64.397,64.3804,64.397,15028.0
2018-11-08 12:30:00,77.56,77.56,77.55,77.55,8474.0,64.397,64.397,64.3887,64.3887,8474.0
2018-11-08 12:40:00,77.55,77.56,77.54,77.55,17185.0,64.3887,64.397,64.3804,64.3887,17185.0
2018-11-08 12:50:00,77.54,77.56,77.54,77.55,23895.0,64.3804,64.397,64.3804,64.3887,23895.0
2018-11-08 13:00:00,77.55,77.55,77.54,77.55,57097.0,64.3887,64.3887,64.3804,64.3887,57097.0
2018-11-08 13:10:00,77.55,77.56,77.55,77.56,20122.0,64.3887,64.397,64.3887,64.397,20122.0
2018-11-08 13:20:00,77.56,77.58,77.56,77.57,20607.0,64.397,64.4136,64.397,64.4053,20607.0
2018-11-08 13:30:00,77.56,77.57,77.56,77.56,41300.0,64.397,64.4053,64.397,64.397,41300.0
2018-11-08 13:40:00,77.56,77.57,77.55,77.56,18178.0,64.397,64.4053,64.3887,64.397,18178.0
2018-11-08 13:50:00,77.56,77.57,77.53,77.55,72863.0,64.397,64.4053,64.3721,64.3887,72863.0
2018-11-08 14:00:00,77.55,77.59,77.55,77.58,90093.0,64.3887,64.4219,64.3887,64.4136,90093.0
2018-11-08 14:10:00,77.57,77.58,77.53,77.53,66803.0,64.4053,64.4136,64.3721,64.3721,66803.0
2018-11-08 14:20:00,77.54,77.54,77.51,77.53,33040.0,64.3804,64.3804,64.3555,64.3721,33040.0
2018-11-08 14:30:00,77.52,77.54,77.52,77.54,20442.0,64.3638,64.3804,64.3638,64.3804,20442.0
2018-11-08 14:40:00,77.53,77.56,77.53,77.53,386690.0,64.3721,64.397,64.3721,64.3721,386690.0
2018-11-08 14:50:00,77.53,77.55,77.52,77.54,15678.0,64.3721,64.3887,64.3638,64.3804,15678.0
2018-11-08 15:00:00,77.54,77.55,77.53,77.54,40874.0,64.3804,64.3887,64.3721,64.3804,40874.0
2018-11-08 15:10:00,77.53,77.55,77.51,77.51,113031.0,64.3721,64.3887,64.3555,64.3555,113031.0
2018-11-08 15:20:00,77.5,77.52,77.5,77.52,39175.0,64.3472,64.3638,64.3472,64.3638,39175.0
2018-11-08 15:30:00,77.51,77.53,77.51,77.52,65704.0,64.3555,64.3721,64.3555,64.3638,65704.0
2018-11-08 15:40:00,77.53,77.53,77.49,77.49,41404.0,64.3721,64.3721,64.3389,64.3389,41404.0
2018-11-08 15:50:00,77.5,77.52,77.49,77.5,69719.0,64.3472,64.3638,64.3389,64.3472,69719.0
2018-11-09 09:30:00,77.57,77.6,77.57,77.6,65384.0,64.4053,64.4302,64.4053,64.4302,65384.0
2018-11-09 09:40:00,77.59,77.63,77.59,77.61,54774.0,64.4219,64.4551,64.4219,64.4385,54774.0
2018-11-09 09:50:00,77.61,77.64,77.61,77.62,17844.0,64.4385,64.4634,64.4385,64.4468,17844.0
2018-11-09 10:00:00,77.62,77.64,77.61,77.64,26720.0,64.4468,64.4634,64.4385,64.4634,26720.0
2018-11-09 10:10:00,77.64,77.65,77.63,77.64,39215.0,64.4634,64.4717,64.4551,64.4634,39215.0
2018-11-09 10:20:00,77.65,77.66,77.63,77.63,34025.0,64.4717,64.48,64.4551,64.4551,34025.0
2018-11-09 10:30:00,77.64,77.64,77.62,77.63,11641.0,64.4634,64.4634,64.4468,64.4551,11641.0
2018-11-09 10:40:00,77.63,77.66,77.62,77.65,33223.0,64.4551,64.48,64.4468,64.4717,33223.0
2018-11-09 10:50:00,77.66,77.69,77.65,77.69,16395.0,64.48,64.5049,64.4717,64.5049,16395.0
2018-11-09 11:00:00,77.68,77.7,77.68,77.69,31333.0,64.4966,64.5132,64.4966,64.5049,31333.0
2018-11-09 11:10:00,77.69,77.7,77.67,77.68,29044.0,64.5049,64.5132,64.4883,64.4966,29044.0
2018-11-09 11:20:00,77.68,77.69,77.67,77.67,12570.0,64.4966,64.5049,64.4883,64.4883,12570.0
2018-11-09 11:30:00,77.67,77.67,77.66,77.66,24047.0,64.4883,64.4883,64.48,64.48,24047.0
2018-11-09 11:40:00,77.67,77.71,77.66,77.7,102389.0,64.4883,64.5215,64.48,64.5132,102389.0
2018-11-09 11:50:00,77.71,77.72,77.7,77.7,26162.0,64.5215,64.5298,64.5132,64.5132,26162.0
2018-11-09 12:00:00,77.7,77.71,77.67,77.67,37744.0,64.5132,64.5215,64.4883,64.4883,37744.0
2018-11-09 12:10:00,77.67,77.69,77.67,77.68,36695.0,64.4883,64.5049,64.4883,64.4966,36695.0
2018-11-09 12:20:00,77.68,77.69,77.66,77.67,15090.0,64.4966,64.5049,64.48,64.4883,15090.0
2018-11-09 12:30:00,77.66,77.68,77.65,77.66,17495.0,64.48,64.4966,64.4717,64.48,17495.0
2018-11-09 12:40:00,77.66,77.66,77.65,77.66,16075.0,64.48,64.48,64.4717,64.48,16075.0
2018-11-09 12:50:00,77.66,77.66,77.65,77.66,26737.0,64.48,64.48,64.4717,64.48,26737.0
2018-11-09 13:00:00,77.66,77.66,77.65,77.65,47645.0,64.48,64.48,64.4717,64.4717,47645.0
2018-11-09 13:10:00,77.65,77.66,77.65,77.66,12605.0,64.4717,64.48,64.4717,64.48,12605.0
2018-11-09 13:20:00,77.66,77.67,77.65,77.67,11965.0,64.48,64.4883,64.4717,64.4883,11965.0
2018-11-09 13:30:00,77.66,77.68,77.66,77.68,18368.0,64.48,64.4966,64.48,64.4966,18368.0
2018-11-09 13:40:00,77.68,77.68,77.67,77.67,98637.0,64.4966,64.4966,64.4883,64.4883,98637.0
2018-11-09 13:50:00,77.67,77.69,77.67,77.67,18890.0,64.4883,64.5049,64.4883,64.4883,18890.0
2018-11-09 14:00:00,77.67,77.69,77.67,77.69,16110.0,64.4883,64.5049,64.4883,64.5049,16110.0
2018-11-09 14:10:00,77.69,77.7,77.68,77.69,41767.0,64.5049,64.5132,64.4966,64.5049,41767.0
2018-11-09 14:20:00,77.69,77.7,77.68,77.68,41587.0,64.5049,64.5132,64.4966,64.4966,41587.0
2018-11-09 14:30:00,77.68,77.68,77.66,77.67,195205.0,64.4966,64.4966,64.48,64.4883,195205.0
2018-11-09 14:40:00,77.67,77.67,77.65,77.67,24693.0,64.4883,64.4883,64.4717,64.4883,24693.0
2018-11-09 14:50:00,77.66,77.67,77.65,77.66,55002.0,64.48,64.4883,64.4717,64.48,55002.0
2018-11-09 15:00:00,77.66,77.67,77.65,77.66,37305.0,64.48,64.4883,64.4717,64.48,37305.0
2018-11-09 15:10:00,77.66,77.67,77.65,77.65,29341.0,64.48,64.4883,64.4717,64.4717,29341.0
2018-11-09 15:20:00,77.66,77.66,77.64,77.64,27331.0,64.48,64.48,64.4634,64.4634,27331.0
2018-11-09 15:30:00,77.64,77.65,77.64,77.65,36942.0,64.4634,64.4717,64.4634,64.4717,36942.0
2018-11-09 15:40:00,77.65,77.67,77.64,77.67,93787.0,64.4717,64.4883,64.4634,64.4883,93787.0
2018-11-09 15:50:00,77.66,77.68,77.66,77.68,92844.0,64.48,64.4966,64.48,64.4966,92844.0
2018-11-12 09:30:00,77.78,77.81,77.78,77.81,37150.0,64.5797,64.6046,64.5797,64.6046,37150.0
2018-11-12 09:40:00,77.81,77.81,77.8,77.81,36211.0,64.6046,64.6046,64.5963,64.6046,36211.0
2018-11-12 09:50:00,77.8,77.81,77.8,77.81,15956.0,64.5963,64.6046,64.5963,64.6046,15956.0
2018-11-12 10:00:00,77.81,77.81,77.79,77.8,24488.0,64.6046,64.6046,64.588,64.5963,24488.0
2018-11-12 10:10:00,77.79,77.79,77.78,77.78,9501.0,64.588,64.588,64.5797,64.5797,9501.0
2018-11-12 10:20:00,77.79,77.79,77.78,77.78,21605.0,64.588,64.588,64.5797,64.5797,21605.0
2018-11-12 10:30:00,77.79,77.79,77.77,77.79,24292.0,64.588,64.588,64.5713,64.588,24292.0
2018-11-12 10:40:00,77.79,77.8,77.78,77.8,18699.0,64.588,64.5963,64.5797,64.5963,18699.0
2018-11-12 10:50:00,77.8,77.81,77.79,77.79,23614.0,64.5963,64.6046,64.588,64.588,23614.0
2018-11-12 11:00:00,77.8,77.8,77.78,77.79,50828.0,64.5963,64.5963,64.5797,64.588,50828.0
2018-11-12 11:10:00,77.79,77.8,77.78,77.8,29462.0,64.588,64.5963,64.5797,64.5963,29462.0
2018-11-12 11:20:00,77.79,77.81,77.79,77.8,13233.0,64.588,64.6046,64.588,64.5963,13233.0
2018-11-12 11:30:00,77.8,77.8,77.78,77.78,28373.0,64.5963,64.5963,64.5797,64.5797,28373.0
2018-11-12 11:40:00,77.78,77.79,77.77,77.77,27107.0,64.5797,64.588,64.5713,64.5713,27107.0
2018-11-12 11:50:00,77.77,77.78,77.74,77.74,18826.0,64.5713,64.5797,64.5464,64.5464,18826.0
2018-11-12 12:00:00,77.75,77.75,77.74,77.75,4243.0,64.5547,64.5547,64.5464,64.5547,4243.0
2018-11-12 12:10:00,77.75,77.75,77.74,77.75,11203.0,64.5547,64.5547,64.5464,64.5547,11203.0
2018-11-12 12:20:00,77.75,77.75,77.74,77.75,7979.0,64.5547,64.5547,64.5464,64.5547,7979.0
2018-11-12 12:30:00,77.75,77.75,77.74,77.75,13764.0,64.5547,64.5547,64.5464,64.5547,13764.0
2018-11-12 12:40:00,77.75,77.75,77.74,77.75,17779.0,64.5547,64.5547,64.5464,64.5547,17779.0
2018-11-12 12:50:00,77.75,77.75,77.74,77.74,4849.0,64.5547,64.5547,64.5464,64.5464,4849.0
2018-11-12 13:00:00,77.75,77.76,77.74,77.75,7555.0,64.5547,64.563,64.5464,64.5547,7555.0
2018-11-12 13:10:00,77.76,77.77,77.75,77.77,15911.0,64.563,64.5713,64.5547,64.5713,15911.0
2018-11-12 13:20:00,77.76,77.77,77.76,77.77,53034.0,64.563,64.5713,64.563,64.5713,53034.0
2018-11-12 13:30:00,77.76,77.77,77.76,77.76,33047.0,64.563,64.5713,64.563,64.563,33047.0
2018-11-12 13:40:00,77.77,77.78,77.76,77.76,29889.0,64.5713,64.5797,64.563,64.563,29889.0
2018-11-12 13:50:00,77.76,77.77,77.75,77.77,20307.0,64.563,64.5713,64.5547,64.5713,20307.0
2018-11-12 14:00:00,77.77,77.78,77.76,77.77,26597.0,64.5713,64.5797,64.563,64.5713,26597.0
2018-11-12 14:10:00,77.77,77.77,77.75,77.75,9658.0,64.5713,64.5713,64.5547,64.5547,9658.0
2018-11-12 14:20:00,77.76,77.77,77.76,77.77,19675.0,64.563,64.5713,64.563,64.5713,19675.0
2018-11-12 14:30:00,77.76,77.78,77.76,77.78,35145.0,64.563,64.5797,64.563,64.5797,35145.0
2018-11-12 14:40:00,77.77,77.78,77.75,77.76,13030.0,64.5713,64.5797,64.5547,64.563,13030.0
2018-11-12 14:50:00,77.76,77.78,77.75,77.78,14715.0,64.563,64.5797,64.5547,64.5797,14715.0
2018-11-12 15:00:00,77.78,77.79,77.77,77.79,35001.0,64.5797,64.588,64.5713,64.588,35001.0
2018-11-12 15:10:00,77.79,77.8,77.78,77.78,68635.0,64.588,64.5963,64.5797,64.5797,68635.0
2018-11-12 15:20:00,77.79,77.79,77.78,77.78,52218.0,64.588,64.588,64.5797,64.5797,52218.0
2018-11-12 15:30:00,77.79,77.8,77.78,77.8,32507.0,64.588,64.5963,64.5797,64.5963,32507.0
2018-11-12 15:40:00,77.8,77.8,77.79,77.8,46696.0,64.5963,64.5963,64.588,64.5963,46696.0
2018-11-12 15:50:00,77.8,77.81,77.79,77.79,46496.0,64.5963,64.6046,64.588,64.588,46496.0
2018-11-13 09:30:00,77.71,77.74,77.68,77.69,50094.0,64.5215,64.5464,64.4966,64.5049,50094.0
2018-11-13 09:40:00,77.69,77.72,77.68,77.7,33873.0,64.5049,64.5298,64.4966,64.5132,33873.0
2018-11-13 09:50:00,77.7,77.71,77.69,77.7,52738.0,64.5132,64.5215,64.5049,64.5132,52738.0
2018-11-13 10:00:00,77.7,77.71,77.68,77.69,24251.0,64.5132,64.5215,64.4966,64.5049,24251.0
2018-11-13 10:10:00,77.68,77.69,77.67,77.67,39408.0,64.4966,64.5049,64.4883,64.4883,39408.0
2018-11-13 10:20:00,77.67,77.75,77.67,77.75,43474.0,64.4883,64.5547,64.4883,64.5547,43474.0
2018-11-13 10:30:00,77.75,77.75,77.72,77.73,44213.0,64.5547,64.5547,64.5298,64.5381,44213.0
2018-11-13 10:40:00,77.73,77.74,77.71,77.72,67572.0,64.5381,64.5464,64.5215,64.5298,67572.0
2018-11-13 10:50:00,77.73,77.74,77.69,77.7,29375.0,64.5381,64.5464,64.5049,64.5132,29375.0
2018-11-13 11:00:00,77.7,77.73,77.69,77.7,596852.0,64.5132,64.5381,64.5049,64.5132,596852.0
2018-11-13 11:10:00,77.7,77.72,77.68,77.69,115577.0,64.5132,64.5298,64.4966,64.5049,115577.0
2018-11-13 11:20:00,77.68,77.69,77.67,77.68,37514.0,64.4966,64.5049,64.4883,64.4966,37514.0
2018-11-13 11:30:00,77.68,77.69,77.67,77.68,24033.0,64.4966,64.5049,64.4883,64.4966,24033.0
2018-11-13 11:40:00,77.68,77.69,77.67,77.68,71286.0,64.4966,64.5049,64.4883,64.4966,71286.0
2018-11-13 11:50:00,77.68,77.68,77.67,77.68,28846.0,64.4966,64.4966,64.4883,64.4966,28846.0
2018-11-13 12:00:00,77.67,77.7,77.66,77.7,18809.0,64.4883,64.5132,64.48,64.5132,18809.0
2018-11-13 12:10:00,77.7,77.7,77.67,77.67,12467.0,64.5132,64.5132,64.4883,64.4883,12467.0
2018-11-13 12:20:00,77.68,77.68,77.66,77.67,28957.0,64.4966,64.4966,64.48,64.4883,28957.0
2018-11-13 12:30:00,77.67,77.7,77.67,77.69,70619.0,64.4883,64.5132,64.4883,64.5049,70619.0
2018-11-13 12:40:00,77.69,77.71,77.69,77.69,28887.0,64.5049,64.5215,64.5049,64.5049,28887.0
2018-11-13 12:50:00,77.69,77.71,77.69,77.7,15960.0,64.5049,64.5215,64.5049,64.5132,15960.0
2018-11-13 13:00:00,77.7,77.71,77.69,77.71,24527.0,64.5132,64.5215,64.5049,64.5215,24527.0
2018-11-13 13:10:00,77.7,77.73,77.7,77.72,170533.0,64.5132,64.5381,64.5132,64.5298,170533.0
2018-11-13 13:20:00,77.72,77.73,77.71,77.73,65591.0,64.5298,64.5381,64.5215,64.5381,65591.0
2018-11-13 13:30:00,77.73,77.74,77.72,77.73,115901.0,64.5381,64.5464,64.5298,64.5381,115901.0
2018-11-13 13:40:00,77.72,77.73,77.71,77.71,71067.0,64.5298,64.5381,64.5215,64.5215,71067.0
2018-11-13 13:50:00,77.71,77.72,77.71,77.72,47490.0,64.5215,64.5298,64.5215,64.5298,47490.0
2018-11-13 14:00:00,77.71,77.73,77.71,77.73,92610.0,64.5215,64.5381,64.5215,64.5381,92610.0
2018-11-13 14:10:00,77.73,77.73,77.72,77.72,40947.0,64.5381,64.5381,64.5298,64.5298,40947.0
2018-11-13 14:20:00,77.73,77.75,77.72,77.73,91856.0,64.5381,64.5547,64.5298,64.5381,91856.0
2018-11-13 14:30:00,77.73,77.74,77.71,77.71,30653.0,64.5381,64.5464,64.5215,64.5215,30653.0
2018-11-13 14:40:00,77.72,77.75,77.71,77.75,32512.0,64.5298,64.5547,64.5215,64.5547,32512.0
2018-11-13 14:50:00,77.75,77.75,77.73,77.74,26738.0,64.5547,64.5547,64.5381,64.5464,26738.0
2018-11-13 15:00:00,77.73,77.77,77.72,77.75,71227.0,64.5381,64.5713,64.5298,64.5547,71227.0
2018-11-13 15:10:00,77.76,77.77,77.75,77.75,27718.0,64.563,64.5713,64.5547,64.5547,27718.0
2018-11-13 15:20:00,77.75,77.76,77.74,77.75,60558.0,64.5547,64.563,64.5464,64.5547,60558.0
2018-11-13 15:30:00,77.75,77.77,77.74,77.76,64915.0,64.5547,64.5713,64.5464,64.563,64915.0
2018-11-13 15:40:00,77.75,77.76,77.74,77.75,38963.0,64.5547,64.563,64.5464,64.5547,38963.0
2018-11-13 15:50:00,77.74,77.76,77.73,77.76,83133.0,64.5464,64.563,64.5381,64.563,83133.0
2018-11-14 09:30:00,77.71,77.72,77.66,77.7,140657.0,64.5215,64.5298,64.48,64.5132,140657.0
2018-11-14 09:40:00,77.7,77.71,77.67,77.69,111558.0,64.5132,64.5215,64.4883,64.5049,111558.0
2018-11-14 09:50:00,77.7,77.71,77.67,77.69,83274.0,64.5132,64.5215,64.4883,64.5049,83274.0
2018-11-14 10:00:00,77.69,77.7,77.67,77.7,84053.0,64.5049,64.5132,64.4883,64.5132,84053.0
2018-11-14 10:10:00,77.7,77.73,77.7,77.71,71949.0,64.5132,64.5381,64.5132,64.5215,71949.0
2018-11-14 10:20:00,77.72,77.73,77.71,77.71,7845.0,64.5298,64.5381,64.5215,64.5215,7845.0
2018-11-14 10:30:00,77.72,77.72,77.69,77.7,16050.0,64.5298,64.5298,64.5049,64.5132,16050.0
2018-11-14 10:40:00,77.7,77.71,77.69,77.7,36215.0,64.5132,64.5215,64.5049,64.5132,36215.0
2018-11-14 10:50:00,77.7,77.72,77.69,77.72,22388.0,64.5132,64.5298,64.5049,64.5298,22388.0
2018-11-14 11:00:00,77.72,77.74,77.71,77.73,25941.0,64.5298,64.5464,64.5215,64.5381,25941.0
2018-11-14 11:10:00,77.73,77.77,77.73,77.77,65285.0,64.5381,64.5713,64.5381,64.5713,65285.0
2018-11-14 11:20:00,77.77,77.78,77.76,77.77,54834.0,64.5713,64.5797,64.563,64.5713,54834.0
2018-11-14 11:30:00,77.77,77.79,77.75,77.79,18699.0,64.5713,64.588,64.5547,64.588,18699.0
2018-11-14 11:40:00,77.79,77.81,77.78,77.79,69506.0,64.588,64.6046,64.5797,64.588,69506.0
2018-11-14 11:50:00,77.79,77.8,77.76,77.77,31391.0,64.588,64.5963,64.563,64.5713,31391.0
2018-11-14 12:00:00,77.76,77.79,77.76,77.78,283859.0,64.563,64.588,64.563,64.5797,283859.0
2018-11-14 12:10:00,77.79,77.8,77.78,77.78,26039.0,64.588,64.5963,64.5797,64.5797,26039.0
2018-11-14 12:20:00,77.78,77.79,77.76,77.78,12087.0,64.5797,64.588,64.563,64.5797,12087.0
2018-11-14 12:30:00,77.78,77.83,77.77,77.83,60169.0,64.5797,64.6212,64.5713,64.6212,60169.0
2018-11-14 12:40:00,77.83,77.84,77.82,77.82,17334.0,64.6212,64.6295,64.6129,64.6129,17334.0
2018-11-14 12:50:00,77.83,77.85,77.81,77.85,17104.0,64.6212,64.6378,64.6046,64.6378,17104.0
2018-11-14 13:00:00,77.84,77.85,77.81,77.82,25461.0,64.6295,64.6378,64.6046,64.6129,25461.0
2018-11-14 13:10:00,77.83,77.87,77.82,77.84,34773.0,64.6212,64.6544,64.6129,64.6295,34773.0
2018-11-14 13:20:00,77.83,77.85,77.83,77.84,27381.0,64.6212,64.6378,64.6212,64.6295,27381.0
2018-11-14 13:30:00,77.83,77.87,77.83,77.87,39677.0,64.6212,64.6544,64.6212,64.6544,39677.0
2018-11-14 13:40:00,77.87,77.9,77.86,77.87,59629.0,64.6544,64.6793,64.6461,64.6544,59629.0
2018-11-14 13:50:00,77.88,77.88,77.85,77.86,37477.0,64.6627,64.6627,64.6378,64.6461,37477.0
2018-11-14 14:00:00,77.85,77.9,77.85,77.9,40327.0,64.6378,64.6793,64.6378,64.6793,40327.0
2018-11-14 14:10:00,77.9,77.9,77.81,77.82,56302.0,64.6793,64.6793,64.6046,64.6129,56302.0
2018-11-14 14:20:00,77.83,77.84,77.78,77.83,87046.0,64.6212,64.6295,64.5797,64.6212,87046.0
2018-11-14 14:30:00,77.83,77.84,77.79,77.8,60300.0,64.6212,64.6295,64.588,64.5963,60300.0
2018-11-14 14:40:00,77.8,77.83,77.79,77.81,77888.0,64.5963,64.6212,64.588,64.6046,77888.0
2018-11-14 14:50:00,77.81,77.81,77.76,77.79,84514.0,64.6046,64.6046,64.563,64.588,84514.0
2018-11-14 15:00:00,77.8,77.8,77.77,77.77,82546.0,64.5963,64.5963,64.5713,64.5713,82546.0
2018-11-14 15:10:00,77.77,77.82,77.77,77.81,70598.0,64.5713,64.6129,64.5713,64.6046,70598.0
2018-11-14 15:20:00,77.8,77.83,77.8,77.82,47183.0,64.5963,64.6212,64.5963,64.6129,47183.0
2018-11-14 15:30:00,77.82,77.83,77.82,77.82,53992.0,64.6129,64.6212,64.6129,64.6129,53992.0
2018-11-14 15:40:00,77.83,77.84,77.82,77.84,203314.0,64.6212,64.6295,64.6129,64.6295,203314.0
2018-11-14 15:50:00,77.84,77.84,77.81,77.82,86462.0,64.6295,64.6295,64.6046,64.6129,86462.0
2018-11-15 09:30:00,77.87,77.9,77.83,77.84,103146.0,64.6544,64.6793,64.6212,64.6295,103146.0
2018-11-15 09:40:00,77.85,77.85,77.82,77.82,78601.0,64.6378,64.6378,64.6129,64.6129,78601.0
2018-11-15 09:50:00,77.82,77.84,77.81,77.82,40143.0,64.6129,64.6295,64.6046,64.6129,40143.0
2018-11-15 10:00:00,77.82,77.83,77.8,77.83,22535.0,64.6129,64.6212,64.5963,64.6212,22535.0
2018-11-15 10:10:00,77.83,77.84,77.81,77.82,18065.0,64.6212,64.6295,64.6046,64.6129,18065.0
2018-11-15 10:20:00,77.81,77.83,77.81,77.82,5179.0,64.6046,64.6212,64.6046,64.6129,5179.0
2018-11-15 10:30:00,77.83,77.86,77.82,77.85,8612.0,64.6212,64.6461,64.6129,64.6378,8612.0
2018-11-15 10:40:00,77.86,77.86,77.82,77.83,15966.0,64.6461,64.6461,64.6129,64.6212,15966.0
2018-11-15 10:50:00,77.83,77.84,77.81,77.82,12631.0,64.6212,64.6295,64.6046,64.6129,12631.0
2018-11-15 11:00:00,77.82,77.83,77.78,77.79,7854.0,64.6129,64.6212,64.5797,64.588,7854.0
2018-11-15 11:10:00,77.8,77.82,77.79,77.81,23182.0,64.5963,64.6129,64.588,64.6046,23182.0
2018-11-15 11:20:00,77.81,77.82,77.8,77.8,8492.0,64.6046,64.6129,64.5963,64.5963,8492.0
2018-11-15 11:30:00,77.8,77.8,77.77,77.78,18610.0,64.5963,64.5963,64.5713,64.5797,18610.0
2018-11-15 11:40:00,77.79,77.81,77.78,77.79,21170.0,64.588,64.6046,64.5797,64.588,21170.0
2018-11-15 11:50:00,77.79,77.81,77.78,77.79,16583.0,64.588,64.6046,64.5797,64.588,16583.0
2018-11-15 12:00:00,77.79,77.81,77.76,77.81,24576.0,64.588,64.6046,64.563,64.6046,24576.0
2018-11-15 12:10:00,77.81,77.82,77.79,77.8,17887.0,64.6046,64.6129,64.588,64.5963,17887.0
2018-11-15 12:20:00,77.8,77.8,77.78,77.78,15726.0,64.5963,64.5963,64.5797,64.5797,15726.0
2018-11-15 12:30:00,77.79,77.8,77.76,77.77,38619.0,64.588,64.5963,64.563,64.5713,38619.0
2018-11-15 12:40:00,77.76,77.78,77.75,77.78,15523.0,64.563,64.5797,64.5547,64.5797,15523.0
2018-11-15 12:50:00,77.78,77.81,77.77,77.81,39888.0,64.5797,64.6046,64.5713,64.6046,39888.0
2018-11-15 13:00:00,77.81,77.82,77.8,77.81,26793.0,64.6046,64.6129,64.5963,64.6046,26793.0
2018-11-15 13:10:00,77.81,77.81,77.79,77.8,73796.0,64.6046,64.6046,64.588,64.5963,73796.0
2018-11-15 13:20:00,77.8,77.8,77.75,77.76,182765.0,64.5963,64.5963,64.5547,64.563,182765.0
2018-11-15 13:30:00,77.75,77.76,77.73,77.74,139132.0,64.5547,64.563,64.5381,64.5464,139132.0
2018-11-15 13:40:00,77.73,77.75,77.72,77.75,89123.0,64.5381,64.5547,64.5298,64.5547,89123.0
2018-11-15 13:50:00,77.75,77.76,77.71,77.72,55781.0,64.5547,64.563,64.5215,64.5298,55781.0
2018-11-15 14:00:00,77.72,77.72,77.7,77.71,62728.0,64.5298,64.5298,64.5132,64.5215,62728.0
2018-11-15 14:10:00,77.71,77.74,77.7,77.74,59673.0,64.5215,64.5464,64.5132,64.5464,59673.0
2018-11-15 14:20:00,77.74,77.74,77.71,77.71,70509.0,64.5464,64.5464,64.5215,64.5215,70509.0
2018-11-15 14:30:00,77.72,77.72,77.7,77.72,99250.0,64.5298,64.5298,64.5132,64.5298,99250.0
2018-11-15 14:40:00,77.72,77.73,77.71,77.71,56072.0,64.5298,64.5381,64.5215,64.5215,56072.0
2018-11-15 14:50:00,77.71,77.75,77.7,77.74,52168.0,64.5215,64.5547,64.5132,64.5464,52168.0
2018-11-15 15:00:00,77.74,77.79,77.73,77.76,64334.0,64.5464,64.588,64.5381,64.563,64334.0
2018-11-15 15:10:00,77.76,77.78,77.74,77.76,82225.0,64.563,64.5797,64.5464,64.563,82225.0
2018-11-15 15:20:00,77.76,77.78,77.75,77.78,39700.0,64.563,64.5797,64.5547,64.5797,39700.0
2018-11-15 15:30:00,77.78,77.81,77.77,77.81,162563.0,64.5797,64.6046,64.5713,64.6046,162563.0
2018-11-15 15:40:00,77.81,77.83,77.8,77.83,254473.0,64.6046,64.6212,64.5963,64.6212,254473.0
2018-11-15 15:50:00,77.83,77.84,77.81,77.82,252246.0,64.6212,64.6295,64.6046,64.6129,252246.0
2018-11-16 09:30:00,77.94,77.94,77.89,77.9,80980.0,64.7125,64.7125,64.671,64.6793,80980.0
2018-11-16 09:40:00,77.9,77.9,77.85,77.85,57187.0,64.6793,64.6793,64.6378,64.6378,57187.0
2018-11-16 09:50:00,77.86,77.87,77.85,77.86,15279.0,64.6461,64.6544,64.6378,64.6461,15279.0
2018-11-16 10:00:00,77.86,77.9,77.85,77.89,28872.0,64.6461,64.6793,64.6378,64.671,28872.0
2018-11-16 10:10:00,77.9,77.91,77.88,77.9,14409.0,64.6793,64.6876,64.6627,64.6793,14409.0
2018-11-16 10:20:00,77.9,77.91,77.88,77.91,17404.0,64.6793,64.6876,64.6627,64.6876,17404.0
2018-11-16 10:30:00,77.9,77.91,77.86,77.88,15016.0,64.6793,64.6876,64.6461,64.6627,15016.0
2018-11-16 10:40:00,77.88,77.88,77.86,77.88,12763.0,64.6627,64.6627,64.6461,64.6627,12763.0
2018-11-16 10:50:00,77.88,77.89,77.87,77.88,35329.0,64.6627,64.671,64.6544,64.6627,35329.0
2018-11-16 11:00:00,77.88,77.91,77.88,77.9,27203.0,64.6627,64.6876,64.6627,64.6793,27203.0
2018-11-16 11:10:00,77.9,77.93,77.89,77.92,34679.0,64.6793,64.7042,64.671,64.6959,34679.0
2018-11-16 11:20:00,77.92,77.93,77.89,77.9,27621.0,64.6959,64.7042,64.671,64.6793,27621.0
2018-11-16 11:30:00,77.9,77.94,77.9,77.94,13706.0,64.6793,64.7125,64.6793,64.7125,13706.0
2018-11-16 11:40:00,77.93,77.95,77.92,77.93,37724.0,64.7042,64.7208,64.6959,64.7042,37724.0
2018-11-16 11:50:00,77.94,77.96,77.93,77.95,8306.0,64.7125,64.7291,64.7042,64.7208,8306.0
2018-11-16 12:00:00,77.95,77.96,77.94,77.94,12838.0,64.7208,64.7291,64.7125,64.7125,12838.0
2018-11-16 12:10:00,77.95,77.95,77.93,77.95,46738.0,64.7208,64.7208,64.7042,64.7208,46738.0
2018-11-16 12:20:00,77.94,77.97,77.94,77.96,45556.0,64.7125,64.7374,64.7125,64.7291,45556.0
2018-11-16 12:30:00,77.97,77.98,77.91,77.92,220261.0,64.7374,64.7457,64.6876,64.6959,220261.0
2018-11-16 12:40:00,77.92,77.94,77.91,77.92,28727.0,64.6959,64.7125,64.6876,64.6959,28727.0
2018-11-16 12:50:00,77.91,77.95,77.91,77.95,17723.0,64.6876,64.7208,64.6876,64.7208,17723.0
2018-11-16 13:00:00,77.95,77.98,77.94,77.97,33358.0,64.7208,64.7457,64.7125,64.7374,33358.0
2018-11-16 13:10:00,77.97,77.98,77.96,77.97,15579.0,64.7374,64.7457,64.7291,64.7374,15579.0
2018-11-16 13:20:00,77.98,77.98,77.96,77.98,24667.0,64.7457,64.7457,64.7291,64.7457,24667.0
2018-11-16 13:30:00,77.98,77.99,77.97,77.98,26766.0,64.7457,64.754,64.7374,64.7457,26766.0
2018-11-16 13:40:00,77.98,78.0,77.97,77.98,34377.0,64.7457,64.7623,64.7374,64.7457,34377.0
2018-11-16 13:50:00,77.98,78.0,77.98,77.98,34267.0,64.7457,64.7623,64.7457,64.7457,34267.0
2018-11-16 14:00:00,77.98,77.99,77.98,77.98,40685.0,64.7457,64.754,64.7457,64.7457,40685.0
2018-11-16 14:10:00,77.99,78.01,77.98,77.99,39388.0,64.754,64.7706,64.7457,64.754,39388.0
2018-11-16 14:20:00,77.99,78.01,77.98,77.98,21932.0,64.754,64.7706,64.7457,64.7457,21932.0
2018-11-16 14:30:00,77.99,77.99,77.97,77.97,24229.0,64.754,64.754,64.7374,64.7374,24229.0
2018-11-16 14:40:00,77.97,77.98,77.96,77.97,12760.0,64.7374,64.7457,64.7291,64.7374,12760.0
2018-11-16 14:50:00,77.97,77.99,77.96,77.99,43763.0,64.7374,64.754,64.7291,64.754,43763.0
2018-11-16 15:00:00,77.99,78.01,77.99,78.0,71902.0,64.754,64.7706,64.754,64.7623,71902.0
2018-11-16 15:10:00,78.0,78.01,77.98,78.0,39377.0,64.7623,64.7706,64.7457,64.7623,39377.0
2018-11-16 15:20:00,78.0,78.0,77.97,77.98,40297.0,64.7623,64.7623,64.7374,64.7457,40297.0
2018-11-16 15:30:00,77.98,78.0,77.98,78.0,71122.0,64.7457,64.7623,64.7457,64.7623,71122.0
2018-11-16 15:40:00,77.99,78.0,77.99,78.0,32521.0,64.754,64.7623,64.754,64.7623,32521.0
2018-11-16 15:50:00,78.0,78.02,77.99,78.0,306316.0,64.7623,64.7789,64.754,64.7623,306316.0
2018-11-19 09:30:00,77.94,77.97,77.94,77.97,65679.0,64.7125,64.7374,64.7125,64.7374,65679.0
2018-11-19 09:40:00,77.97,77.97,77.95,77.96,51154.0,64.7374,64.7374,64.7208,64.7291,51154.0
2018-11-19 09:50:00,77.97,77.98,77.96,77.97,9312.0,64.7374,64.7457,64.7291,64.7374,9312.0
2018-11-19 10:00:00,77.97,78.02,77.97,78.01,47801.0,64.7374,64.7789,64.7374,64.7706,47801.0
2018-11-19 10:10:00,78.01,78.02,78.0,78.02,11832.0,64.7706,64.7789,64.7623,64.7789,11832.0
2018-11-19 10:20:00,78.02,78.02,77.98,77.99,43037.0,64.7789,64.7789,64.7457,64.754,43037.0
2018-11-19 10:30:00,78.0,78.02,77.99,78.01,25081.0,64.7623,64.7789,64.754,64.7706,25081.0
2018-11-19 10:40:00,78.02,78.02,77.99,77.99,15636.0,64.7789,64.7789,64.754,64.754,15636.0
2018-11-19 10:50:00,78.0,78.0,77.98,77.98,11889.0,64.7623,64.7623,64.7457,64.7457,11889.0
2018-11-19 11:00:00,77.99,78.0,77.98,78.0,18689.0,64.754,64.7623,64.7457,64.7623,18689.0
2018-11-19 11:10:00,78.0,78.01,77.99,78.0,19859.0,64.7623,64.7706,64.754,64.7623,19859.0
2018-11-19 11:20:00,78.01,78.01,77.98,77.98,32301.0,64.7706,64.7706,64.7457,64.7457,32301.0
2018-11-19 11:30:00,77.99,77.99,77.96,77.98,25186.0,64.754,64.754,64.7291,64.7457,25186.0
2018-11-19 11:40:00,77.97,77.99,77.96,77.97,28253.0,64.7374,64.754,64.7291,64.7374,28253.0
2018-11-19 11:50:00,77.97,77.98,77.95,77.97,196811.0,64.7374,64.7457,64.7208,64.7374,196811.0
2018-11-19 12:00:00,77.97,77.98,77.96,77.98,90617.0,64.7374,64.7457,64.7291,64.7457,90617.0
2018-11-19 12:10:00,77.98,77.98,77.97,77.98,29202.0,64.7457,64.7457,64.7374,64.7457,29202.0
2018-11-19 12:20:00,77.98,78.0,77.97,78.0,49219.0,64.7457,64.7623,64.7374,64.7623,49219.0
2018-11-19 12:30:00,78.0,78.03,78.0,78.02,67701.0,64.7623,64.7872,64.7623,64.7789,67701.0
2018-11-19 12:40:00,78.01,78.02,78.0,78.0,10010.0,64.7706,64.7789,64.7623,64.7623,10010.0
2018-11-19 12:50:00,78.0,78.01,77.99,78.01,19000.0,64.7623,64.7706,64.754,64.7706,19000.0
2018-11-19 13:00:00,78.01,78.02,78.0,78.01,26365.0,64.7706,64.7789,64.7623,64.7706,26365.0
2018-11-19 13:10:00,78.02,78.02,78.01,78.01,9708.0,64.7789,64.7789,64.7706,64.7706,9708.0
2018-11-19 13:20:00,78.01,78.02,78.0,78.02,39560.0,64.7706,64.7789,64.7623,64.7789,39560.0
2018-11-19 13:30:00,78.01,78.03,77.97,77.98,44369.0,64.7706,64.7872,64.7374,64.7457,44369.0
2018-11-19 13:40:00,77.98,78.0,77.98,78.0,40750.0,64.7457,64.7623,64.7457,64.7623,40750.0
2018-11-19 13:50:00,78.0,78.01,77.99,78.01,25720.0,64.7623,64.7706,64.754,64.7706,25720.0
2018-11-19 14:00:00,78.0,78.03,78.0,78.02,25483.0,64.7623,64.7872,64.7623,64.7789,25483.0
2018-11-19 14:10:00,78.02,78.02,78.01,78.01,66153.0,64.7789,64.7789,64.7706,64.7706,66153.0
2018-11-19 14:20:00,78.01,78.02,78.0,78.0,46629.0,64.7706,64.7789,64.7623,64.7623,46629.0
2018-11-19 14:30:00,78.0,78.01,77.98,77.99,65344.0,64.7623,64.7706,64.7457,64.754,65344.0
2018-11-19 14:40:00,77.98,77.99,77.98,77.98,88140.0,64.7457,64.754,64.7457,64.7457,88140.0
2018-11-19 14:50:00,77.98,78.01,77.98,78.0,451617.0,64.7457,64.7706,64.7457,64.7623,451617.0
2018-11-19 15:00:00,77.99,78.01,77.99,78.0,26016.0,64.754,64.7706,64.754,64.7623,26016.0
2018-11-19 15:10:00,78.0,78.01,77.98,77.99,28226.0,64.7623,64.7706,64.7457,64.754,28226.0
2018-11-19 15:20:00,77.99,77.99,77.98,77.98,24728.0,64.754,64.754,64.7457,64.7457,24728.0
2018-11-19 15:30:00,77.98,78.01,77.98,78.01,59336.0,64.7457,64.7706,64.7457,64.7706,59336.0
2018-11-19 15:40:00,78.0,78.02,78.0,78.01,114580.0,64.7623,64.7789,64.7623,64.7706,114580.0
2018-11-19 15:50:00,78.01,78.01,77.99,77.99,217805.0,64.7706,64.7706,64.754,64.754,217805.0
2018-11-20 09:30:00,77.98,77.98,77.94,77.96,75740.0,64.7457,64.7457,64.7125,64.7291,75740.0
2018-11-20 09:40:00,77.96,77.97,77.94,77.96,27234.0,64.7291,64.7374,64.7125,64.7291,27234.0
2018-11-20 09:50:00,77.97,78.0,77.96,77.98,26076.0,64.7374,64.7623,64.7291,64.7457,26076.0
2018-11-20 10:00:00,77.99,78.02,77.98,78.02,33058.0,64.754,64.7789,64.7457,64.7789,33058.0
2018-11-20 10:10:00,78.01,78.03,78.01,78.01,74709.0,64.7706,64.7872,64.7706,64.7706,74709.0
2018-11-20 10:20:00,78.01,78.02,77.99,77.99,19274.0,64.7706,64.7789,64.754,64.754,19274.0
2018-11-20 10:30:00,77.99,78.0,77.97,77.98,17528.0,64.754,64.7623,64.7374,64.7457,17528.0
2018-11-20 10:40:00,77.97,77.98,77.96,77.97,36579.0,64.7374,64.7457,64.7291,64.7374,36579.0
2018-11-20 10:50:00,77.97,77.97,77.94,77.94,41817.0,64.7374,64.7374,64.7125,64.7125,41817.0
2018-11-20 11:00:00,77.94,77.96,77.93,77.95,39432.0,64.7125,64.7291,64.7042,64.7208,39432.0
2018-11-20 11:10:00,77.95,77.96,77.94,77.96,57344.0,64.7208,64.7291,64.7125,64.7291,57344.0
2018-11-20 11:20:00,77.95,77.96,77.95,77.96,17770.0,64.7208,64.7291,64.7208,64.7291,17770.0
2018-11-20 11:30:00,77.96,77.97,77.94,77.94,75946.0,64.7291,64.7374,64.7125,64.7125,75946.0
2018-11-20 11:40:00,77.94,77.96,77.92,77.95,58923.0,64.7125,64.7291,64.6959,64.7208,58923.0
2018-11-20 11:50:00,77.95,77.97,77.94,77.96,55724.0,64.7208,64.7374,64.7125,64.7291,55724.0
2018-11-20 12:00:00,77.96,77.96,77.93,77.95,17955.0,64.7291,64.7291,64.7042,64.7208,17955.0
2018-11-20 12:10:00,77.95,77.96,77.94,77.95,38413.0,64.7208,64.7291,64.7125,64.7208,38413.0
2018-11-20 12:20:00,77.95,77.97,77.94,77.94,35947.0,64.7208,64.7374,64.7125,64.7125,35947.0
2018-11-20 12:30:00,77.95,77.96,77.94,77.95,24106.0,64.7208,64.7291,64.7125,64.7208,24106.0
2018-11-20 12:40:00,77.96,77.99,77.95,77.98,38663.0,64.7291,64.754,64.7208,64.7457,38663.0
2018-11-20 12:50:00,77.97,77.98,77.96,77.97,11691.0,64.7374,64.7457,64.7291,64.7374,11691.0
2018-11-20 13:00:00,77.97,77.97,77.94,77.94,60134.0,64.7374,64.7374,64.7125,64.7125,60134.0
2018-11-20 13:10:00,77.95,77.96,77.94,77.96,52799.0,64.7208,64.7291,64.7125,64.7291,52799.0
2018-11-20 13:20:00,77.96,77.98,77.95,77.98,46803.0,64.7291,64.7457,64.7208,64.7457,46803.0
2018-11-20 13:30:00,77.98,77.98,77.97,77.98,35939.0,64.7457,64.7457,64.7374,64.7457,35939.0
2018-11-20 13:40:00,77.98,77.98,77.96,77.96,21074.0,64.7457,64.7457,64.7291,64.7291,21074.0
2018-11-20 13:50:00,77.96,77.97,77.95,77.97,28376.0,64.7291,64.7374,64.7208,64.7374,28376.0
2018-11-20 14:00:00,77.96,77.98,77.96,77.96,28373.0,64.7291,64.7457,64.7291,64.7291,28373.0
2018-11-20 14:10:00,77.97,77.97,77.95,77.96,73213.0,64.7374,64.7374,64.7208,64.7291,73213.0
2018-11-20 14:20:00,77.97,77.97,77.96,77.97,59070.0,64.7374,64.7374,64.7291,64.7374,59070.0
2018-11-20 14:30:00,77.97,77.97,77.95,77.97,60314.0,64.7374,64.7374,64.7208,64.7374,60314.0
2018-11-20 14:40:00,77.97,77.99,77.96,77.98,40130.0,64.7374,64.754,64.7291,64.7457,40130.0
2018-11-20 14:50:00,77.97,77.98,77.96,77.97,141425.0,64.7374,64.7457,64.7291,64.7374,141425.0
2018-11-20 15:00:00,77.97,77.99,77.95,77.98,69979.0,64.7374,64.754,64.7208,64.7457,69979.0
2018-11-20 15:10:00,77.97,77.98,77.96,77.96,53564.0,64.7374,64.7457,64.7291,64.7291,53564.0
2018-11-20 15:20:00,77.95,77.96,77.94,77.94,27351.0,64.7208,64.7291,64.7125,64.7125,27351.0
2018-11-20 15:30:00,77.95,77.95,77.94,77.95,47948.0,64.7208,64.7208,64.7125,64.7208,47948.0
2018-11-20 15:40:00,77.94,77.95,77.94,77.95,40671.0,64.7125,64.7208,64.7125,64.7208,40671.0
2018-11-20 15:50:00,77.95,77.96,77.94,77.95,50952.0,64.7208,64.7291,64.7125,64.7208,50952.0
2018-11-21 09:30:00,77.99,78.01,77.98,78.01,150055.0,64.754,64.7706,64.7457,64.7706,150055.0
2018-11-21 09:40:00,78.01,78.03,77.99,78.0,58216.0,64.7706,64.7872,64.754,64.7623,58216.0
2018-11-21 09:50:00,77.99,78.01,77.98,78.0,59326.0,64.754,64.7706,64.7457,64.7623,59326.0
2018-11-21 10:00:00,78.0,78.0,77.97,78.0,33654.0,64.7623,64.7623,64.7374,64.7623,33654.0
2018-11-21 10:10:00,77.99,78.0,77.98,77.99,23925.0,64.754,64.7623,64.7457,64.754,23925.0
2018-11-21 10:20:00,77.98,77.99,77.96,77.97,99949.0,64.7457,64.754,64.7291,64.7374,99949.0
2018-11-21 10:30:00,77.98,77.99,77.97,77.98,69396.0,64.7457,64.754,64.7374,64.7457,69396.0
2018-11-21 10:40:00,77.98,78.0,77.98,77.99,21328.0,64.7457,64.7623,64.7457,64.754,21328.0
2018-11-21 10:50:00,77.99,77.99,77.97,77.98,9541.0,64.754,64.754,64.7374,64.7457,9541.0
2018-11-21 11:00:00,77.98,77.98,77.96,77.96,26890.0,64.7457,64.7457,64.7291,64.7291,26890.0
2018-11-21 11:10:00,77.96,77.97,77.95,77.96,621664.0,64.7291,64.7374,64.7208,64.7291,621664.0
2018-11-21 11:20:00,77.97,77.98,77.95,77.98,46572.0,64.7374,64.7457,64.7208,64.7457,46572.0
2018-11-21 11:30:00,77.98,77.98,77.94,77.95,276416.0,64.7457,64.7457,64.7125,64.7208,276416.0
2018-11-21 11:40:00,77.96,77.96,77.94,77.94,31128.0,64.7291,64.7291,64.7125,64.7125,31128.0
2018-11-21 11:50:00,77.95,77.95,77.93,77.93,22622.0,64.7208,64.7208,64.7042,64.7042,22622.0
2018-11-21 12:00:00,77.93,77.97,77.93,77.95,148352.0,64.7042,64.7374,64.7042,64.7208,148352.0
2018-11-21 12:10:00,77.96,77.97,77.95,77.96,68859.0,64.7291,64.7374,64.7208,64.7291,68859.0
2018-11-21 12:20:00,77.96,77.98,77.96,77.96,124709.0,64.7291,64.7457,64.7291,64.7291,124709.0
2018-11-21 12:30:00,77.97,77.97,77.95,77.95,20414.0,64.7374,64.7374,64.7208,64.7208,20414.0
2018-11-21 12:40:00,77.95,77.96,77.95,77.95,5878.0,64.7208,64.7291,64.7208,64.7208,5878.0
2018-11-21 12:50:00,77.96,77.96,77.95,77.95,24843.0,64.7291,64.7291,64.7208,64.7208,24843.0
2018-11-21 13:00:00,77.96,77.97,77.95,77.96,28634.0,64.7291,64.7374,64.7208,64.7291,28634.0
2018-11-21 13:10:00,77.95,77.97,77.95,77.97,48850.0,64.7208,64.7374,64.7208,64.7374,48850.0
2018-11-21 13:20:00,77.98,78.0,77.97,77.98,518762.0,64.7457,64.7623,64.7374,64.7457,518762.0
2018-11-21 13:30:00,77.98,77.98,77.97,77.98,92619.0,64.7457,64.7457,64.7374,64.7457,92619.0
2018-11-21 13:40:00,77.98,77.98,77.97,77.98,17880.0,64.7457,64.7457,64.7374,64.7457,17880.0
2018-11-21 13:50:00,77.99,78.0,77.98,77.98,44838.0,64.754,64.7623,64.7457,64.7457,44838.0
2018-11-21 14:00:00,77.99,78.0,77.98,78.0,20686.0,64.754,64.7623,64.7457,64.7623,20686.0
2018-11-21 14:10:00,77.99,78.0,77.99,77.99,84504.0,64.754,64.7623,64.754,64.754,84504.0
2018-11-21 14:20:00,78.0,78.0,77.98,77.99,69260.0,64.7623,64.7623,64.7457,64.754,69260.0
2018-11-21 14:30:00,77.99,78.01,77.99,78.0,67481.0,64.754,64.7706,64.754,64.7623,67481.0
2018-11-21 14:40:00,78.0,78.0,77.98,77.98,73733.0,64.7623,64.7623,64.7457,64.7457,73733.0
2018-11-21 14:50:00,77.99,78.01,77.98,78.01,87452.0,64.754,64.7706,64.7457,64.7706,87452.0
2018-11-21 15:00:00,78.0,78.01,77.98,77.99,35978.0,64.7623,64.7706,64.7457,64.754,35978.0
2018-11-21 15:10:00,77.99,78.0,77.98,77.99,45131.0,64.754,64.7623,64.7457,64.754,45131.0
2018-11-21 15:20:00,77.99,78.0,77.99,78.0,66142.0,64.754,64.7623,64.754,64.7623,66142.0
2018-11-21 15:30:00,77.99,78.01,77.99,78.0,63631.0,64.754,64.7706,64.754,64.7623,63631.0
2018-11-21 15:40:00,78.0,78.03,77.99,77.99,119397.0,64.7623,64.7872,64.754,64.754,119397.0
2018-11-21 15:50:00,78.0,78.02,77.99,78.02,224502.0,64.7623,64.7789,64.754,64.7789,224502.0
2018-11-23 09:30:00,78.09,78.12,78.09,78.09,50761.0,64.837,64.8619,64.837,64.837,50761.0
2018-11-23 09:40:00,78.1,78.1,78.06,78.06,39323.0,64.8453,64.8453,64.8121,64.8121,39323.0
2018-11-23 09:50:00,78.07,78.07,78.04,78.05,12692.0,64.8204,64.8204,64.7955,64.8038,12692.0
2018-11-23 10:00:00,78.05,78.06,78.04,78.06,28277.0,64.8038,64.8121,64.7955,64.8121,28277.0
2018-11-23 10:10:00,78.05,78.07,78.05,78.07,22540.0,64.8038,64.8204,64.8038,64.8204,22540.0
2018-11-23 10:20:00,78.06,78.07,78.05,78.06,22541.0,64.8121,64.8204,64.8038,64.8121,22541.0
2018-11-23 10:30:00,78.07,78.08,78.05,78.06,10680.0,64.8204,64.8287,64.8038,64.8121,10680.0
2018-11-23 10:40:00,78.06,78.08,78.06,78.08,6832.0,64.8121,64.8287,64.8121,64.8287,6832.0
2018-11-23 10:50:00,78.07,78.08,78.04,78.04,10192.0,64.8204,64.8287,64.7955,64.7955,10192.0
2018-11-23 11:00:00,78.04,78.05,78.03,78.04,26559.0,64.7955,64.8038,64.7872,64.7955,26559.0
2018-11-23 11:10:00,78.03,78.04,78.01,78.01,16857.0,64.7872,64.7955,64.7706,64.7706,16857.0
2018-11-23 11:20:00,78.02,78.03,78.01,78.02,15547.0,64.7789,64.7872,64.7706,64.7789,15547.0
2018-11-23 11:30:00,78.03,78.03,78.02,78.03,39333.0,64.7872,64.7872,64.7789,64.7872,39333.0
2018-11-23 11:40:00,78.03,78.04,78.0,78.0,21656.0,64.7872,64.7955,64.7623,64.7623,21656.0
2018-11-23 11:50:00,78.01,78.02,78.0,78.02,19246.0,64.7706,64.7789,64.7623,64.7789,19246.0
2018-11-23 12:00:00,78.02,78.03,78.01,78.03,53187.0,64.7789,64.7872,64.7706,64.7872,53187.0
2018-11-23 12:10:00,78.03,78.03,78.01,78.02,21901.0,64.7872,64.7872,64.7706,64.7789,21901.0
2018-11-23 12:20:00,78.02,78.02,78.01,78.02,58147.0,64.7789,64.7789,64.7706,64.7789,58147.0
2018-11-23 12:30:00,78.02,78.03,78.01,78.02,41641.0,64.7789,64.7872,64.7706,64.7789,41641.0
2018-11-23 12:40:00,78.02,78.02,78.01,78.02,18167.0,64.7789,64.7789,64.7706,64.7789,18167.0
2018-11-23 12:50:00,78.02,78.02,78.0,78.0,38497.0,64.7789,64.7789,64.7623,64.7623,38497.0
2018-11-26 09:30:00,77.94,78.0,77.92,77.94,144972.0,64.7125,64.7623,64.6959,64.7125,144972.0
2018-11-26 09:40:00,77.94,77.95,77.93,77.95,125507.0,64.7125,64.7208,64.7042,64.7208,125507.0
2018-11-26 09:50:00,77.94,77.95,77.94,77.94,35043.0,64.7125,64.7208,64.7125,64.7125,35043.0
2018-11-26 10:00:00,77.94,77.95,77.93,77.95,31730.0,64.7125,64.7208,64.7042,64.7208,31730.0
2018-11-26 10:10:00,77.95,77.96,77.94,77.95,12752.0,64.7208,64.7291,64.7125,64.7208,12752.0
2018-11-26 10:20:00,77.96,77.96,77.94,77.95,26439.0,64.7291,64.7291,64.7125,64.7208,26439.0
2018-11-26 10:30:00,77.95,77.97,77.95,77.97,11648.0,64.7208,64.7374,64.7208,64.7374,11648.0
2018-11-26 10:40:00,77.96,77.97,77.95,77.96,18629.0,64.7291,64.7374,64.7208,64.7291,18629.0
2018-11-26 10:50:00,77.96,77.96,77.94,77.95,30184.0,64.7291,64.7291,64.7125,64.7208,30184.0
2018-11-26 11:00:00,77.95,77.96,77.94,77.96,37899.0,64.7208,64.7291,64.7125,64.7291,37899.0
2018-11-26 11:10:00,77.96,77.96,77.95,77.96,16639.0,64.7291,64.7291,64.7208,64.7291,16639.0
2018-11-26 11:20:00,77.95,77.96,77.95,77.96,12986.0,64.7208,64.7291,64.7208,64.7291,12986.0
2018-11-26 11:30:00,77.96,77.97,77.96,77.97,44999.0,64.7291,64.7374,64.7291,64.7374,44999.0
2018-11-26 11:40:00,77.97,77.97,77.95,77.96,55847.0,64.7374,64.7374,64.7208,64.7291,55847.0
2018-11-26 11:50:00,77.96,77.97,77.95,77.96,16025.0,64.7291,64.7374,64.7208,64.7291,16025.0
2018-11-26 12:00:00,77.95,77.96,77.94,77.94,16156.0,64.7208,64.7291,64.7125,64.7125,16156.0
2018-11-26 12:10:00,77.94,77.95,77.94,77.95,16134.0,64.7125,64.7208,64.7125,64.7208,16134.0
2018-11-26 12:20:00,77.95,77.96,77.94,77.96,36427.0,64.7208,64.7291,64.7125,64.7291,36427.0
2018-11-26 12:30:00,77.95,77.96,77.95,77.96,13353.0,64.7208,64.7291,64.7208,64.7291,13353.0
2018-11-26 12:40:00,77.95,77.96,77.94,77.95,44755.0,64.7208,64.7291,64.7125,64.7208,44755.0
2018-11-26 12:50:00,77.95,77.96,77.94,77.94,29440.0,64.7208,64.7291,64.7125,64.7125,29440.0
2018-11-26 13:00:00,77.95,77.95,77.94,77.95,22129.0,64.7208,64.7208,64.7125,64.7208,22129.0
2018-11-26 13:10:00,77.94,77.95,77.94,77.95,27364.0,64.7125,64.7208,64.7125,64.7208,27364.0
2018-11-26 13:20:00,77.94,77.95,77.94,77.95,22903.0,64.7125,64.7208,64.7125,64.7208,22903.0
2018-11-26 13:30:00,77.95,77.95,77.94,77.94,35284.0,64.7208,64.7208,64.7125,64.7125,35284.0
2018-11-26 13:40:00,77.95,77.96,77.94,77.94,20584.0,64.7208,64.7291,64.7125,64.7125,20584.0
2018-11-26 13:50:00,77.95,77.96,77.94,77.95,25097.0,64.7208,64.7291,64.7125,64.7208,25097.0
2018-11-26 14:00:00,77.95,77.96,77.95,77.95,17867.0,64.7208,64.7291,64.7208,64.7208,17867.0
2018-11-26 14:10:00,77.96,77.96,77.95,77.95,24387.0,64.7291,64.7291,64.7208,64.7208,24387.0
2018-11-26 14:20:00,77.95,77.96,77.94,77.94,32468.0,64.7208,64.7291,64.7125,64.7125,32468.0
2018-11-26 14:30:00,77.95,77.96,77.94,77.95,53222.0,64.7208,64.7291,64.7125,64.7208,53222.0
2018-11-26 14:40:00,77.94,77.96,77.94,77.95,53316.0,64.7125,64.7291,64.7125,64.7208,53316.0
2018-11-26 14:50:00,77.95,77.96,77.94,77.94,29566.0,64.7208,64.7291,64.7125,64.7125,29566.0
2018-11-26 15:00:00,77.94,77.96,77.94,77.95,33842.0,64.7125,64.7291,64.7125,64.7208,33842.0
2018-11-26 15:10:00,77.95,77.96,77.94,77.95,34831.0,64.7208,64.7291,64.7125,64.7208,34831.0
2018-11-26 15:20:00,77.94,77.96,77.94,77.95,36664.0,64.7125,64.7291,64.7125,64.7208,36664.0
2018-11-26 15:30:00,77.95,77.96,77.94,77.95,45218.0,64.7208,64.7291,64.7125,64.7208,45218.0
2018-11-26 15:40:00,77.95,77.96,77.95,77.95,19380.0,64.7208,64.7291,64.7208,64.7208,19380.0
2018-11-26 15:50:00,77.95,77.96,77.95,77.96,76046.0,64.7208,64.7291,64.7208,64.7291,76046.0
2018-11-27 09:30:00,77.95,77.99,77.95,77.99,85615.0,64.7208,64.754,64.7208,64.754,85615.0
2018-11-27 09:40:00,77.98,78.01,77.98,77.98,69700.0,64.7457,64.7706,64.7457,64.7457,69700.0
2018-11-27 09:50:00,77.99,78.0,77.98,77.99,10737.0,64.754,64.7623,64.7457,64.754,10737.0
2018-11-27 10:00:00,77.99,78.01,77.98,77.99,22598.0,64.754,64.7706,64.7457,64.754,22598.0
2018-11-27 10:10:00,77.98,77.99,77.96,77.96,15479.0,64.7457,64.754,64.7291,64.7291,15479.0
2018-11-27 10:20:00,77.98,78.01,77.98,78.01,17371.0,64.7457,64.7706,64.7457,64.7706,17371.0
2018-11-27 10:30:00,78.0,78.01,77.99,78.01,34506.0,64.7623,64.7706,64.754,64.7706,34506.0
2018-11-27 10:40:00,78.0,78.01,77.98,77.98,6485.0,64.7623,64.7706,64.7457,64.7457,6485.0
2018-11-27 10:50:00,77.99,77.99,77.97,77.97,12895.0,64.754,64.754,64.7374,64.7374,12895.0
2018-11-27 11:00:00,77.97,77.98,77.96,77.98,25330.0,64.7374,64.7457,64.7291,64.7457,25330.0
2018-11-27 11:10:00,77.98,77.99,77.97,77.98,32771.0,64.7457,64.754,64.7374,64.7457,32771.0
2018-11-27 11:20:00,77.98,77.99,77.98,77.99,20603.0,64.7457,64.754,64.7457,64.754,20603.0
2018-11-27 11:30:00,77.99,77.99,77.98,77.98,29462.0,64.754,64.754,64.7457,64.7457,29462.0
2018-11-27 11:40:00,77.98,77.99,77.97,77.98,61767.0,64.7457,64.754,64.7374,64.7457,61767.0
2018-11-27 11:50:00,77.98,77.98,77.97,77.97,18782.0,64.7457,64.7457,64.7374,64.7374,18782.0
2018-11-27 12:00:00,77.98,77.98,77.96,77.97,17644.0,64.7457,64.7457,64.7291,64.7374,17644.0
2018-11-27 12:10:00,77.96,77.97,77.96,77.97,22687.0,64.7291,64.7374,64.7291,64.7374,22687.0
2018-11-27 12:20:00,77.96,77.98,77.95,77.98,44308.0,64.7291,64.7457,64.7208,64.7457,44308.0
2018-11-27 12:30:00,77.97,77.98,77.97,77.97,28231.0,64.7374,64.7457,64.7374,64.7374,28231.0
2018-11-27 12:40:00,77.98,78.01,77.97,78.01,82780.0,64.7457,64.7706,64.7374,64.7706,82780.0
2018-11-27 12:50:00,78.0,78.02,78.0,78.02,55829.0,64.7623,64.7789,64.7623,64.7789,55829.0
2018-11-27 13:00:00,78.01,78.03,78.0,78.02,40073.0,64.7706,64.7872,64.7623,64.7789,40073.0
2018-11-27 13:10:00,78.02,78.05,78.02,78.03,59360.0,64.7789,64.8038,64.7789,64.7872,59360.0
2018-11-27 13:20:00,78.03,78.05,78.02,78.03,508607.0,64.7872,64.8038,64.7789,64.7872,508607.0
2018-11-27 13:30:00,78.02,78.04,78.02,78.02,23803.0,64.7789,64.7955,64.7789,64.7789,23803.0
2018-11-27 13:40:00,78.02,78.05,78.02,78.03,41975.0,64.7789,64.8038,64.7789,64.7872,41975.0
2018-11-27 13:50:00,78.04,78.05,78.01,78.01,119911.0,64.7955,64.8038,64.7706,64.7706,119911.0
2018-11-27 14:00:00,78.01,78.02,78.0,78.0,24962.0,64.7706,64.7789,64.7623,64.7623,24962.0
2018-11-27 14:10:00,78.01,78.02,78.0,78.02,62427.0,64.7706,64.7789,64.7623,64.7789,62427.0
2018-11-27 14:20:00,78.01,78.02,78.0,78.01,46382.0,64.7706,64.7789,64.7623,64.7706,46382.0
2018-11-27 14:30:00,78.0,78.01,77.99,78.0,75916.0,64.7623,64.7706,64.754,64.7623,75916.0
2018-11-27 14:40:00,78.0,78.0,77.97,77.98,136045.0,64.7623,64.7623,64.7374,64.7457,136045.0
2018-11-27 14:50:00,77.98,77.99,77.98,77.99,17647.0,64.7457,64.754,64.7457,64.754,17647.0
2018-11-27 15:00:00,77.98,77.99,77.97,77.98,48253.0,64.7457,64.754,64.7374,64.7457,48253.0
2018-11-27 15:10:00,77.98,77.99,77.96,77.97,58203.0,64.7457,64.754,64.7291,64.7374,58203.0
2018-11-27 15:20:00,77.96,77.97,77.95,77.96,50881.0,64.7291,64.7374,64.7208,64.7291,50881.0
2018-11-27 15:30:00,77.97,77.98,77.96,77.97,62555.0,64.7374,64.7457,64.7291,64.7374,62555.0
2018-11-27 15:40:00,77.97,77.99,77.97,77.98,305857.0,64.7374,64.754,64.7374,64.7457,305857.0
2018-11-27 15:50:00,77.98,77.99,77.97,77.97,61922.0,64.7457,64.754,64.7374,64.7374,61922.0
2018-11-28 09:30:00,78.01,78.01,77.97,77.98,130239.0,64.7706,64.7706,64.7374,64.7457,130239.0
2018-11-28 09:40:00,77.97,77.98,77.96,77.96,8608.0,64.7374,64.7457,64.7291,64.7291,8608.0
2018-11-28 09:50:00,77.96,77.96,77.94,77.95,32979.0,64.7291,64.7291,64.7125,64.7208,32979.0
2018-11-28 10:00:00,77.95,77.96,77.93,77.94,24730.0,64.7208,64.7291,64.7042,64.7125,24730.0
2018-11-28 10:10:00,77.94,77.95,77.94,77.94,20303.0,64.7125,64.7208,64.7125,64.7125,20303.0
2018-11-28 10:20:00,77.95,77.95,77.93,77.94,20868.0,64.7208,64.7208,64.7042,64.7125,20868.0
2018-11-28 10:30:00,77.95,77.96,77.93,77.95,48091.0,64.7208,64.7291,64.7042,64.7208,48091.0
2018-11-28 10:40:00,77.95,77.96,77.94,77.94,34552.0,64.7208,64.7291,64.7125,64.7125,34552.0
2018-11-28 10:50:00,77.94,77.95,77.93,77.94,117540.0,64.7125,64.7208,64.7042,64.7125,117540.0
2018-11-28 11:00:00,77.94,77.95,77.94,77.95,24344.0,64.7125,64.7208,64.7125,64.7208,24344.0
2018-11-28 11:10:00,77.94,77.95,77.93,77.94,27310.0,64.7125,64.7208,64.7042,64.7125,27310.0
2018-11-28 11:20:00,77.95,77.95,77.94,77.95,12760.0,64.7208,64.7208,64.7125,64.7208,12760.0
2018-11-28 11:30:00,77.94,77.95,77.94,77.94,14472.0,64.7125,64.7208,64.7125,64.7125,14472.0
2018-11-28 11:40:00,77.95,77.95,77.94,77.94,2688.0,64.7208,64.7208,64.7125,64.7125,2688.0
2018-11-28 11:50:00,77.94,77.95,77.93,77.93,26243.0,64.7125,64.7208,64.7042,64.7042,26243.0
2018-11-28 12:00:00,77.94,78.06,77.93,78.05,79031.0,64.7125,64.8121,64.7042,64.8038,79031.0
2018-11-28 12:10:00,78.07,78.08,78.04,78.08,21677.0,64.8204,64.8287,64.7955,64.8287,21677.0
2018-11-28 12:20:00,78.08,78.09,78.05,78.05,46873.0,64.8287,64.837,64.8038,64.8038,46873.0
2018-11-28 12:30:00,78.06,78.06,78.01,78.02,46362.0,64.8121,64.8121,64.7706,64.7789,46362.0
2018-11-28 12:40:00,78.02,78.02,77.99,78.01,104235.0,64.7789,64.7789,64.754,64.7706,104235.0
2018-11-28 12:50:00,78.0,78.01,77.99,78.0,25945.0,64.7623,64.7706,64.754,64.7623,25945.0
2018-11-28 13:00:00,78.0,78.05,77.99,78.04,58764.0,64.7623,64.8038,64.754,64.7955,58764.0
2018-11-28 13:10:00,78.04,78.08,78.04,78.07,12063.0,64.7955,64.8287,64.7955,64.8204,12063.0
2018-11-28 13:20:00,78.07,78.09,78.06,78.07,39499.0,64.8204,64.837,64.8121,64.8204,39499.0
2018-11-28 13:30:00,78.07,78.09,78.06,78.06,262933.0,64.8204,64.837,64.8121,64.8121,262933.0
2018-11-28 13:40:00,78.06,78.08,78.05,78.08,215206.0,64.8121,64.8287,64.8038,64.8287,215206.0
2018-11-28 13:50:00,78.07,78.08,78.07,78.08,59482.0,64.8204,64.8287,64.8204,64.8287,59482.0
2018-11-28 14:00:00,78.08,78.08,78.05,78.06,63504.0,64.8287,64.8287,64.8038,64.8121,63504.0
2018-11-28 14:10:00,78.05,78.08,78.05,78.07,61203.0,64.8038,64.8287,64.8038,64.8204,61203.0
2018-11-28 14:20:00,78.06,78.08,78.06,78.08,58546.0,64.8121,64.8287,64.8121,64.8287,58546.0
2018-11-28 14:30:00,78.08,78.09,78.07,78.08,42805.0,64.8287,64.837,64.8204,64.8287,42805.0
2018-11-28 14:40:00,78.07,78.1,78.07,78.09,59166.0,64.8204,64.8453,64.8204,64.837,59166.0
2018-11-28 14:50:00,78.09,78.1,78.08,78.1,30738.0,64.837,64.8453,64.8287,64.8453,30738.0
2018-11-28 15:00:00,78.1,78.1,78.07,78.07,31625.0,64.8453,64.8453,64.8204,64.8204,31625.0
2018-11-28 15:10:00,78.07,78.07,78.05,78.05,35731.0,64.8204,64.8204,64.8038,64.8038,35731.0
2018-11-28 15:20:00,78.06,78.06,78.05,78.06,34550.0,64.8121,64.8121,64.8038,64.8121,34550.0
2018-11-28 15:30:00,78.06,78.07,78.05,78.06,48495.0,64.8121,64.8204,64.8038,64.8121,48495.0
2018-11-28 15:40:00,78.06,78.08,78.05,78.08,59432.0,64.8121,64.8287,64.8038,64.8287,59432.0
2018-11-28 15:50:00,78.08,78.08,78.05,78.06,53250.0,64.8287,64.8287,64.8038,64.8121,53250.0
2018-11-29 09:30:00,78.12,78.16,78.12,78.12,90039.0,64.8619,64.8952,64.8619,64.8619,90039.0
2018-11-29 09:40:00,78.13,78.14,78.12,78.14,24730.0,64.8703,64.8786,64.8619,64.8786,24730.0
2018-11-29 09:50:00,78.13,78.14,78.13,78.14,29726.0,64.8703,64.8786,64.8703,64.8786,29726.0
2018-11-29 10:00:00,78.14,78.14,78.13,78.13,190172.0,64.8786,64.8786,64.8703,64.8703,190172.0
2018-11-29 10:10:00,78.14,78.17,78.13,78.17,34882.0,64.8786,64.9035,64.8703,64.9035,34882.0
2018-11-29 10:20:00,78.17,78.17,78.14,78.15,74551.0,64.9035,64.9035,64.8786,64.8869,74551.0
2018-11-29 10:30:00,78.15,78.15,78.1,78.12,49179.0,64.8869,64.8869,64.8453,64.8619,49179.0
2018-11-29 10:40:00,78.12,78.15,78.12,78.13,49137.0,64.8619,64.8869,64.8619,64.8703,49137.0
2018-11-29 10:50:00,78.14,78.15,78.11,78.13,47722.0,64.8786,64.8869,64.8536,64.8703,47722.0
2018-11-29 11:00:00,78.14,78.15,78.12,78.13,17298.0,64.8786,64.8869,64.8619,64.8703,17298.0
2018-11-29 11:10:00,78.13,78.13,78.12,78.12,22063.0,64.8703,64.8703,64.8619,64.8619,22063.0
2018-11-29 11:20:00,78.12,78.13,78.07,78.07,81958.0,64.8619,64.8703,64.8204,64.8204,81958.0
2018-11-29 11:30:00,78.07,78.09,78.07,78.09,67549.0,64.8204,64.837,64.8204,64.837,67549.0
2018-11-29 11:40:00,78.09,78.09,78.08,78.08,54289.0,64.837,64.837,64.8287,64.8287,54289.0
2018-11-29 11:50:00,78.09,78.1,78.09,78.09,17749.0,64.837,64.8453,64.837,64.837,17749.0
2018-11-29 12:00:00,78.1,78.1,78.09,78.09,22871.0,64.8453,64.8453,64.837,64.837,22871.0
2018-11-29 12:10:00,78.1,78.11,78.09,78.1,18167.0,64.8453,64.8536,64.837,64.8453,18167.0
2018-11-29 12:20:00,78.1,78.1,78.09,78.09,21274.0,64.8453,64.8453,64.837,64.837,21274.0
2018-11-29 12:30:00,78.09,78.1,78.08,78.09,125528.0,64.837,64.8453,64.8287,64.837,125528.0
2018-11-29 12:40:00,78.08,78.09,78.08,78.08,41603.0,64.8287,64.837,64.8287,64.8287,41603.0
2018-11-29 12:50:00,78.08,78.09,78.07,78.08,44850.0,64.8287,64.837,64.8204,64.8287,44850.0
2018-11-29 13:00:00,78.08,78.09,78.06,78.06,57196.0,64.8287,64.837,64.8121,64.8121,57196.0
2018-11-29 13:10:00,78.06,78.07,78.06,78.06,67295.0,64.8121,64.8204,64.8121,64.8121,67295.0
2018-11-29 13:20:00,78.06,78.07,78.06,78.06,52330.0,64.8121,64.8204,64.8121,64.8121,52330.0
2018-11-29 13:30:00,78.06,78.07,78.06,78.07,27469.0,64.8121,64.8204,64.8121,64.8204,27469.0
2018-11-29 13:40:00,78.06,78.07,78.06,78.06,23281.0,64.8121,64.8204,64.8121,64.8121,23281.0
2018-11-29 13:50:00,78.06,78.07,78.05,78.07,91162.0,64.8121,64.8204,64.8038,64.8204,91162.0
2018-11-29 14:00:00,78.07,78.09,78.04,78.06,65980.0,64.8204,64.837,64.7955,64.8121,65980.0
2018-11-29 14:10:00,78.06,78.07,78.04,78.05,12585.0,64.8121,64.8204,64.7955,64.8038,12585.0
2018-11-29 14:20:00,78.04,78.05,78.04,78.04,92027.0,64.7955,64.8038,64.7955,64.7955,92027.0
2018-11-29 14:30:00,78.04,78.08,78.04,78.08,104817.0,64.7955,64.8287,64.7955,64.8287,104817.0
2018-11-29 14:40:00,78.07,78.1,78.07,78.09,36377.0,64.8204,64.8453,64.8204,64.837,36377.0
2018-11-29 14:50:00,78.09,78.1,78.08,78.09,111557.0,64.837,64.8453,64.8287,64.837,111557.0
2018-11-29 15:00:00,78.09,78.11,78.09,78.1,70413.0,64.837,64.8536,64.837,64.8453,70413.0
2018-11-29 15:10:00,78.09,78.1,78.09,78.1,80997.0,64.837,64.8453,64.837,64.8453,80997.0
2018-11-29 15:20:00,78.09,78.11,78.09,78.1,75980.0,64.837,64.8536,64.837,64.8453,75980.0
2018-11-29 15:30:00,78.1,78.1,78.07,78.08,56661.0,64.8453,64.8453,64.8204,64.8287,56661.0
2018-11-29 15:40:00,78.08,78.1,78.07,78.1,24050.0,64.8287,64.8453,64.8204,64.8453,24050.0
2018-11-29 15:50:00,78.1,78.11,78.08,78.1,107439.0,64.8453,64.8536,64.8287,64.8453,107439.0
2018-11-30 09:30:00,78.1,78.12,78.1,78.1,36173.0,64.8453,64.8619,64.8453,64.8453,36173.0
2018-11-30 09:40:00,78.11,78.11,78.08,78.09,25207.0,64.8536,64.8536,64.8287,64.837,25207.0
2018-11-30 09:50:00,78.09,78.12,78.09,78.11,10715.0,64.837,64.8619,64.837,64.8536,10715.0
2018-11-30 10:00:00,78.11,78.11,78.09,78.1,38991.0,64.8536,64.8536,64.837,64.8453,38991.0
2018-11-30 10:10:00,78.09,78.1,78.09,78.09,12199.0,64.837,64.8453,64.837,64.837,12199.0
2018-11-30 10:20:00,78.1,78.1,78.07,78.08,36552.0,64.8453,64.8453,64.8204,64.8287,36552.0
2018-11-30 10:30:00,78.07,78.08,78.06,78.08,30205.0,64.8204,64.8287,64.8121,64.8287,30205.0
2018-11-30 10:40:00,78.08,78.08,78.07,78.08,42428.0,64.8287,64.8287,64.8204,64.8287,42428.0
2018-11-30 10:50:00,78.08,78.09,78.07,78.09,26508.0,64.8287,64.837,64.8204,64.837,26508.0
2018-11-30 11:00:00,78.08,78.09,78.06,78.07,38909.0,64.8287,64.837,64.8121,64.8204,38909.0
2018-11-30 11:10:00,78.07,78.1,78.06,78.09,109519.0,64.8204,64.8453,64.8121,64.837,109519.0
2018-11-30 11:20:00,78.09,78.1,78.08,78.09,38694.0,64.837,64.8453,64.8287,64.837,38694.0
2018-11-30 11:30:00,78.09,78.1,78.07,78.08,38449.0,64.837,64.8453,64.8204,64.8287,38449.0
2018-11-30 11:40:00,78.08,78.09,78.07,78.08,81018.0,64.8287,64.837,64.8204,64.8287,81018.0
2018-11-30 11:50:00,78.08,78.08,78.06,78.08,47038.0,64.8287,64.8287,64.8121,64.8287,47038.0
2018-11-30 12:00:00,78.08,78.1,78.07,78.09,28432.0,64.8287,64.8453,64.8204,64.837,28432.0
2018-11-30 12:10:00,78.08,78.09,78.08,78.09,32087.0,64.8287,64.837,64.8287,64.837,32087.0
2018-11-30 12:20:00,78.09,78.09,78.07,78.07,29529.0,64.837,64.837,64.8204,64.8204,29529.0
2018-11-30 12:30:00,78.07,78.08,78.07,78.08,35586.0,64.8204,64.8287,64.8204,64.8287,35586.0
2018-11-30 12:40:00,78.08,78.08,78.06,78.06,63107.0,64.8287,64.8287,64.8121,64.8121,63107.0
2018-11-30 12:50:00,78.06,78.07,78.06,78.06,16971.0,64.8121,64.8204,64.8121,64.8121,16971.0
2018-11-30 13:00:00,78.07,78.07,78.06,78.07,23993.0,64.8204,64.8204,64.8121,64.8204,23993.0
2018-11-30 13:10:00,78.07,78.08,78.06,78.07,14569.0,64.8204,64.8287,64.8121,64.8204,14569.0
2018-11-30 13:20:00,78.08,78.08,78.07,78.07,36999.0,64.8287,64.8287,64.8204,64.8204,36999.0
2018-11-30 13:30:00,78.08,78.09,78.07,78.07,147863.0,64.8287,64.837,64.8204,64.8204,147863.0
2018-11-30 13:40:00,78.08,78.08,78.06,78.06,128195.0,64.8287,64.8287,64.8121,64.8121,128195.0
2018-11-30 13:50:00,78.06,78.09,78.06,78.09,28037.0,64.8121,64.837,64.8121,64.837,28037.0
2018-11-30 14:00:00,78.08,78.1,78.08,78.1,57259.0,64.8287,64.8453,64.8287,64.8453,57259.0
2018-11-30 14:10:00,78.09,78.1,78.07,78.09,36913.0,64.837,64.8453,64.8204,64.837,36913.0
2018-11-30 14:20:00,78.08,78.09,78.07,78.08,64231.0,64.8287,64.837,64.8204,64.8287,64231.0
2018-11-30 14:30:00,78.08,78.1,78.08,78.1,58568.0,64.8287,64.8453,64.8287,64.8453,58568.0
2018-11-30 14:40:00,78.09,78.1,78.07,78.08,41370.0,64.837,64.8453,64.8204,64.8287,41370.0
2018-11-30 14:50:00,78.08,78.09,78.05,78.09,50010.0,64.8287,64.837,64.8038,64.837,50010.0
2018-11-30 15:00:00,78.09,78.11,78.08,78.1,118445.0,64.837,64.8536,64.8287,64.8453,118445.0
2018-11-30 15:10:00,78.11,78.13,78.1,78.12,35732.0,64.8536,64.8703,64.8453,64.8619,35732.0
2018-11-30 15:20:00,78.12,78.12,78.09,78.1,77366.0,64.8619,64.8619,64.837,64.8453,77366.0
2018-11-30 15:30:00,78.1,78.12,78.09,78.12,77654.0,64.8453,64.8619,64.837,64.8619,77654.0
2018-11-30 15:40:00,78.12,78.12,78.1,78.12,85974.0,64.8619,64.8619,64.8453,64.8619,85974.0
2018-11-30 15:50:00,78.11,78.13,78.11,78.12,132304.0,64.8536,64.8703,64.8536,64.8619,132304.0
2018-12-03 09:30:00,77.99,77.99,77.95,77.98,102330.0,64.9133,64.9133,64.88,64.905,102330.0
2018-12-03 09:40:00,77.97,78.02,77.97,78.02,45404.0,64.8966,64.9383,64.8966,64.9383,45404.0
2018-12-03 09:50:00,78.01,78.02,77.99,77.99,27225.0,64.9299,64.9383,64.9133,64.9133,27225.0
2018-12-03 10:00:00,77.99,77.99,77.95,77.98,41110.0,64.9133,64.9133,64.88,64.905,41110.0
2018-12-03 10:10:00,77.98,77.98,77.96,77.96,12446.0,64.905,64.905,64.8883,64.8883,12446.0
2018-12-03 10:20:00,77.96,77.98,77.96,77.98,31467.0,64.8883,64.905,64.8883,64.905,31467.0
2018-12-03 10:30:00,77.97,77.99,77.97,77.98,24230.0,64.8966,64.9133,64.8966,64.905,24230.0
2018-12-03 10:40:00,77.99,78.02,77.98,78.01,73521.0,64.9133,64.9383,64.905,64.9299,73521.0
2018-12-03 10:50:00,78.02,78.03,78.01,78.03,49610.0,64.9383,64.9466,64.9299,64.9466,49610.0
2018-12-03 11:00:00,78.04,78.05,78.03,78.04,29371.0,64.9549,64.9632,64.9466,64.9549,29371.0
2018-12-03 11:10:00,78.04,78.04,78.02,78.03,26047.0,64.9549,64.9549,64.9383,64.9466,26047.0
2018-12-03 11:20:00,78.02,78.04,78.01,78.04,41223.0,64.9383,64.9549,64.9299,64.9549,41223.0
2018-12-03 11:30:00,78.03,78.04,78.02,78.03,38144.0,64.9466,64.9549,64.9383,64.9466,38144.0
2018-12-03 11:40:00,78.03,78.04,78.03,78.04,18633.0,64.9466,64.9549,64.9466,64.9549,18633.0
2018-12-03 11:50:00,78.04,78.04,78.02,78.02,38970.0,64.9549,64.9549,64.9383,64.9383,38970.0
2018-12-03 12:00:00,78.02,78.04,78.02,78.03,23738.0,64.9383,64.9549,64.9383,64.9466,23738.0
2018-12-03 12:10:00,78.02,78.04,78.02,78.03,21003.0,64.9383,64.9549,64.9383,64.9466,21003.0
2018-12-03 12:20:00,78.04,78.04,78.02,78.03,60357.0,64.9549,64.9549,64.9383,64.9466,60357.0
2018-12-03 12:30:00,78.03,78.03,78.01,78.03,38572.0,64.9466,64.9466,64.9299,64.9466,38572.0
2018-12-03 12:40:00,78.02,78.04,78.02,78.02,24145.0,64.9383,64.9549,64.9383,64.9383,24145.0
2018-12-03 12:50:00,78.03,78.03,78.01,78.02,37781.0,64.9466,64.9466,64.9299,64.9383,37781.0
2018-12-03 13:00:00,78.02,78.02,78.01,78.02,30043.0,64.9383,64.9383,64.9299,64.9383,30043.0
2018-12-03 13:10:00,78.02,78.02,77.99,78.0,108722.0,64.9383,64.9383,64.9133,64.9216,108722.0
2018-12-03 13:20:00,78.01,78.04,78.0,78.04,34428.0,64.9299,64.9549,64.9216,64.9549,34428.0
2018-12-03 13:30:00,78.04,78.04,78.02,78.03,40584.0,64.9549,64.9549,64.9383,64.9466,40584.0
2018-12-03 13:40:00,78.03,78.05,78.02,78.04,15750.0,64.9466,64.9632,64.9383,64.9549,15750.0
2018-12-03 13:50:00,78.05,78.06,78.03,78.06,28000.0,64.9632,64.9715,64.9466,64.9715,28000.0
2018-12-03 14:00:00,78.05,78.06,78.04,78.05,40713.0,64.9632,64.9715,64.9549,64.9632,40713.0
2018-12-03 14:10:00,78.05,78.05,78.02,78.03,46501.0,64.9632,64.9632,64.9383,64.9466,46501.0
2018-12-03 14:20:00,78.02,78.03,78.01,78.02,38463.0,64.9383,64.9466,64.9299,64.9383,38463.0
2018-12-03 14:30:00,78.01,78.03,78.01,78.03,29684.0,64.9299,64.9466,64.9299,64.9466,29684.0
2018-12-03 14:40:00,78.03,78.03,78.0,78.02,175841.0,64.9466,64.9466,64.9216,64.9383,175841.0
2018-12-03 14:50:00,78.02,78.03,78.0,78.01,140008.0,64.9383,64.9466,64.9216,64.9299,140008.0
2018-12-03 15:00:00,78.01,78.02,78.0,78.02,56041.0,64.9299,64.9383,64.9216,64.9383,56041.0
2018-12-03 15:10:00,78.03,78.04,78.02,78.03,100085.0,64.9466,64.9549,64.9383,64.9466,100085.0
2018-12-03 15:20:00,78.03,78.05,78.02,78.04,115971.0,64.9466,64.9632,64.9383,64.9549,115971.0
2018-12-03 15:30:00,78.05,78.06,78.03,78.05,60680.0,64.9632,64.9715,64.9466,64.9632,60680.0
2018-12-03 15:40:00,78.05,78.06,78.04,78.05,69553.0,64.9632,64.9715,64.9549,64.9632,69553.0
2018-12-03 15:50:00,78.05,78.07,78.05,78.07,129704.0,64.9632,64.9799,64.9632,64.9799,129704.0
2018-12-04 09:30:00,78.15,78.17,78.15,78.16,116113.0,65.0465,65.0631,65.0465,65.0548,116113.0
2018-12-04 09:40:00,78.16,78.17,78.15,78.16,34941.0,65.0548,65.0631,65.0465,65.0548,34941.0
2018-12-04 09:50:00,78.16,78.19,78.15,78.18,53790.0,65.0548,65.0798,65.0465,65.0714,53790.0
2018-12-04 10:00:00,78.17,78.19,78.17,78.19,74424.0,65.0631,65.0798,65.0631,65.0798,74424.0
2018-12-04 10:10:00,78.19,78.19,78.17,78.18,81646.0,65.0798,65.0798,65.0631,65.0714,81646.0
2018-12-04 10:20:00,78.18,78.19,78.17,78.17,31581.0,65.0714,65.0798,65.0631,65.0631,31581.0
2018-12-04 10:30:00,78.17,78.18,78.16,78.17,50224.0,65.0631,65.0714,65.0548,65.0631,50224.0
2018-12-04 10:40:00,78.16,78.17,78.15,78.16,72096.0,65.0548,65.0631,65.0465,65.0548,72096.0
2018-12-04 10:50:00,78.16,78.17,78.15,78.16,135975.0,65.0548,65.0631,65.0465,65.0548,135975.0
2018-12-04 11:00:00,78.16,78.17,78.15,78.17,27507.0,65.0548,65.0631,65.0465,65.0631,27507.0
2018-12-04 11:10:00,78.16,78.2,78.16,78.2,40538.0,65.0548,65.0881,65.0548,65.0881,40538.0
2018-12-04 11:20:00,78.19,78.2,78.18,78.19,61855.0,65.0798,65.0881,65.0714,65.0798,61855.0
2018-12-04 11:30:00,78.19,78.19,78.18,78.19,41511.0,65.0798,65.0798,65.0714,65.0798,41511.0
2018-12-04 11:40:00,78.19,78.19,78.18,78.19,37934.0,65.0798,65.0798,65.0714,65.0798,37934.0
2018-12-04 11:50:00,78.19,78.21,78.18,78.21,53256.0,65.0798,65.0964,65.0714,65.0964,53256.0
2018-12-04 12:00:00,78.2,78.25,78.2,78.23,29746.0,65.0881,65.1297,65.0881,65.113,29746.0
2018-12-04 12:10:00,78.22,78.23,78.2,78.21,59054.0,65.1047,65.113,65.0881,65.0964,59054.0
2018-12-04 12:20:00,78.22,78.25,78.2,78.25,40242.0,65.1047,65.1297,65.0881,65.1297,40242.0
2018-12-04 12:30:00,78.25,78.28,78.22,78.23,66859.0,65.1297,65.1547,65.1047,65.113,66859.0
2018-12-04 12:40:00,78.22,78.24,78.22,78.23,35120.0,65.1047,65.1214,65.1047,65.113,35120.0
2018-12-04 12:50:00,78.23,78.29,78.23,78.28,322827.0,65.113,65.163,65.113,65.1547,322827.0
2018-12-04 13:00:00,78.29,78.29,78.26,78.28,62658.0,65.163,65.163,65.138,65.1547,62658.0
2018-12-04 13:10:00,78.28,78.32,78.28,78.31,59127.0,65.1547,65.188,65.1547,65.1796,59127.0
2018-12-04 13:20:00,78.31,78.38,78.29,78.36,108890.0,65.1796,65.2379,65.163,65.2212,108890.0
2018-12-04 13:30:00,78.35,78.36,78.32,78.34,83083.0,65.2129,65.2212,65.188,65.2046,83083.0
2018-12-04 13:40:00,78.35,78.37,78.31,78.31,67330.0,65.2129,65.2296,65.1796,65.1796,67330.0
2018-12-04 13:50:00,78.32,78.32,78.27,78.28,33085.0,65.188,65.188,65.1463,65.1547,33085.0
2018-12-04 14:00:00,78.28,78.31,78.27,78.27,295979.0,65.1547,65.1796,65.1463,65.1463,295979.0
2018-12-04 14:10:00,78.26,78.27,78.24,78.25,122780.0,65.138,65.1463,65.1214,65.1297,122780.0
2018-12-04 14:20:00,78.24,78.25,78.22,78.24,71435.0,65.1214,65.1297,65.1047,65.1214,71435.0
2018-12-04 14:30:00,78.24,78.25,78.24,78.25,75186.0,65.1214,65.1297,65.1214,65.1297,75186.0
2018-12-04 14:40:00,78.25,78.25,78.2,78.21,69101.0,65.1297,65.1297,65.0881,65.0964,69101.0
2018-12-04 14:50:00,78.2,78.22,78.18,78.22,75723.0,65.0881,65.1047,65.0714,65.1047,75723.0
2018-12-04 15:00:00,78.22,78.24,78.22,78.23,80208.0,65.1047,65.1214,65.1047,65.113,80208.0
2018-12-04 15:10:00,78.23,78.27,78.23,78.27,74510.0,65.113,65.1463,65.113,65.1463,74510.0
2018-12-04 15:20:00,78.27,78.28,78.25,78.27,164080.0,65.1463,65.1547,65.1297,65.1463,164080.0
2018-12-04 15:30:00,78.27,78.28,78.23,78.27,62002.0,65.1463,65.1547,65.113,65.1463,62002.0
2018-12-04 15:40:00,78.27,78.27,78.25,78.26,37965.0,65.1463,65.1463,65.1297,65.138,37965.0
2018-12-04 15:50:00,78.25,78.26,78.24,78.25,58509.0,65.1297,65.138,65.1214,65.1297,58509.0
2018-12-06 09:30:00,78.39,78.45,78.36,78.39,114006.0,65.2462,65.2962,65.2212,65.2462,114006.0
2018-12-06 09:40:00,78.39,78.5,78.38,78.5,110785.0,65.2462,65.3378,65.2379,65.3378,110785.0
2018-12-06 09:50:00,78.49,78.52,78.49,78.5,126284.0,65.3294,65.3544,65.3294,65.3378,126284.0
2018-12-06 10:00:00,78.5,78.5,78.45,78.45,271170.0,65.3378,65.3378,65.2962,65.2962,271170.0
2018-12-06 10:10:00,78.45,78.49,78.44,78.48,113193.0,65.2962,65.3294,65.2878,65.3211,113193.0
2018-12-06 10:20:00,78.48,78.52,78.46,78.52,111127.0,65.3211,65.3544,65.3045,65.3544,111127.0
2018-12-06 10:30:00,78.52,78.52,78.48,78.49,728350.0,65.3544,65.3544,65.3211,65.3294,728350.0
2018-12-06 10:40:00,78.48,78.5,78.46,78.49,38456.0,65.3211,65.3378,65.3045,65.3294,38456.0
2018-12-06 10:50:00,78.49,78.54,78.48,78.53,60329.0,65.3294,65.3711,65.3211,65.3627,60329.0
2018-12-06 11:00:00,78.53,78.54,78.49,78.5,65009.0,65.3627,65.3711,65.3294,65.3378,65009.0
2018-12-06 11:10:00,78.49,78.53,78.49,78.51,65958.0,65.3294,65.3627,65.3294,65.3461,65958.0
2018-12-06 11:20:00,78.51,78.56,78.5,78.53,37741.0,65.3461,65.3877,65.3378,65.3627,37741.0
2018-12-06 11:30:00,78.52,78.53,78.45,78.47,78225.0,65.3544,65.3627,65.2962,65.3128,78225.0
2018-12-06 11:40:00,78.47,78.49,78.46,78.48,85385.0,65.3128,65.3294,65.3045,65.3211,85385.0
2018-12-06 11:50:00,78.49,78.49,78.44,78.46,269389.0,65.3294,65.3294,65.2878,65.3045,269389.0
2018-12-06 12:00:00,78.46,78.47,78.43,78.44,42018.0,65.3045,65.3128,65.2795,65.2878,42018.0
2018-12-06 12:10:00,78.43,78.45,78.4,78.4,33417.0,65.2795,65.2962,65.2545,65.2545,33417.0
2018-12-06 12:20:00,78.41,78.41,78.36,78.38,56693.0,65.2629,65.2629,65.2212,65.2379,56693.0
2018-12-06 12:30:00,78.38,78.41,78.37,78.4,33192.0,65.2379,65.2629,65.2296,65.2545,33192.0
2018-12-06 12:40:00,78.4,78.41,78.39,78.4,53373.0,65.2545,65.2629,65.2462,65.2545,53373.0
2018-12-06 12:50:00,78.41,78.42,78.39,78.41,44277.0,65.2629,65.2712,65.2462,65.2629,44277.0
2018-12-06 13:00:00,78.41,78.45,78.41,78.44,36500.0,65.2629,65.2962,65.2629,65.2878,36500.0
2018-12-06 13:10:00,78.45,78.46,78.43,78.44,36422.0,65.2962,65.3045,65.2795,65.2878,36422.0
2018-12-06 13:20:00,78.45,78.46,78.44,78.45,47334.0,65.2962,65.3045,65.2878,65.2962,47334.0
2018-12-06 13:30:00,78.46,78.48,78.44,78.44,101472.0,65.3045,65.3211,65.2878,65.2878,101472.0
2018-12-06 13:40:00,78.44,78.45,78.41,78.41,81094.0,65.2878,65.2962,65.2629,65.2629,81094.0
2018-12-06 13:50:00,78.41,78.42,78.4,78.41,29512.0,65.2629,65.2712,65.2545,65.2629,29512.0
2018-12-06 14:00:00,78.4,78.42,78.39,78.42,47801.0,65.2545,65.2712,65.2462,65.2712,47801.0
2018-12-06 14:10:00,78.42,78.43,78.4,78.42,47249.0,65.2712,65.2795,65.2545,65.2712,47249.0
2018-12-06 14:20:00,78.42,78.44,78.41,78.42,39345.0,65.2712,65.2878,65.2629,65.2712,39345.0
2018-12-06 14:30:00,78.41,78.43,78.41,78.42,102138.0,65.2629,65.2795,65.2629,65.2712,102138.0
2018-12-06 14:40:00,78.41,78.42,78.39,78.41,96692.0,65.2629,65.2712,65.2462,65.2629,96692.0
2018-12-06 14:50:00,78.4,78.41,78.38,78.4,62885.0,65.2545,65.2629,65.2379,65.2545,62885.0
2018-12-06 15:00:00,78.4,78.41,78.38,78.4,49111.0,65.2545,65.2629,65.2379,65.2545,49111.0
2018-12-06 15:10:00,78.4,78.42,78.39,78.41,120967.0,65.2545,65.2712,65.2462,65.2629,120967.0
2018-12-06 15:20:00,78.41,78.43,78.4,78.42,61667.0,65.2629,65.2795,65.2545,65.2712,61667.0
2018-12-06 15:30:00,78.43,78.43,78.4,78.4,153760.0,65.2795,65.2795,65.2545,65.2545,153760.0
2018-12-06 15:40:00,78.4,78.43,78.4,78.42,58093.0,65.2545,65.2795,65.2545,65.2712,58093.0
2018-12-06 15:50:00,78.42,78.43,78.41,78.42,139743.0,65.2712,65.2795,65.2629,65.2712,139743.0
2018-12-07 09:30:00,78.4,78.44,78.39,78.39,131460.0,65.2545,65.2878,65.2462,65.2462,131460.0
2018-12-07 09:40:00,78.39,78.41,78.38,78.4,32484.0,65.2462,65.2629,65.2379,65.2545,32484.0
2018-12-07 09:50:00,78.4,78.42,78.39,78.41,770220.0,65.2545,65.2712,65.2462,65.2629,770220.0
2018-12-07 10:00:00,78.41,78.45,78.41,78.45,98848.0,65.2629,65.2962,65.2629,65.2962,98848.0
2018-12-07 10:10:00,78.45,78.48,78.44,78.48,84409.0,65.2962,65.3211,65.2878,65.3211,84409.0
2018-12-07 10:20:00,78.47,78.49,78.45,78.48,315369.0,65.3128,65.3294,65.2962,65.3211,315369.0
2018-12-07 10:30:00,78.46,78.48,78.44,78.46,44302.0,65.3045,65.3211,65.2878,65.3045,44302.0
2018-12-07 10:40:00,78.46,78.47,78.41,78.45,25072.0,65.3045,65.3128,65.2629,65.2962,25072.0
2018-12-07 10:50:00,78.45,78.47,78.43,78.44,40739.0,65.2962,65.3128,65.2795,65.2878,40739.0
2018-12-07 11:00:00,78.43,78.47,78.42,78.47,50011.0,65.2795,65.3128,65.2712,65.3128,50011.0
2018-12-07 11:10:00,78.46,78.49,78.46,78.47,140348.0,65.3045,65.3294,65.3045,65.3128,140348.0
2018-12-07 11:20:00,78.48,78.5,78.47,78.48,53601.0,65.3211,65.3378,65.3128,65.3211,53601.0
2018-12-07 11:30:00,78.48,78.49,78.47,78.47,35508.0,65.3211,65.3294,65.3128,65.3128,35508.0
2018-12-07 11:40:00,78.47,78.48,78.45,78.45,53910.0,65.3128,65.3211,65.2962,65.2962,53910.0
2018-12-07 11:50:00,78.45,78.48,78.45,78.48,24330.0,65.2962,65.3211,65.2962,65.3211,24330.0
2018-12-07 12:00:00,78.48,78.49,78.45,78.46,109937.0,65.3211,65.3294,65.2962,65.3045,109937.0
2018-12-07 12:10:00,78.46,78.48,78.45,78.48,50283.0,65.3045,65.3211,65.2962,65.3211,50283.0
2018-12-07 12:20:00,78.48,78.5,78.47,78.5,44115.0,65.3211,65.3378,65.3128,65.3378,44115.0
2018-12-07 12:30:00,78.5,78.5,78.49,78.5,100034.0,65.3378,65.3378,65.3294,65.3378,100034.0
2018-12-07 12:40:00,78.5,78.52,78.48,78.51,48808.0,65.3378,65.3544,65.3211,65.3461,48808.0
2018-12-07 12:50:00,78.5,78.51,78.47,78.47,31688.0,65.3378,65.3461,65.3128,65.3128,31688.0
2018-12-07 13:00:00,78.48,78.49,78.46,78.49,45126.0,65.3211,65.3294,65.3045,65.3294,45126.0
2018-12-07 13:10:00,78.49,78.51,78.48,78.51,17506.0,65.3294,65.3461,65.3211,65.3461,17506.0
2018-12-07 13:20:00,78.5,78.52,78.49,78.5,48781.0,65.3378,65.3544,65.3294,65.3378,48781.0
2018-12-07 13:30:00,78.51,78.53,78.51,78.52,137787.0,65.3461,65.3627,65.3461,65.3544,137787.0
2018-12-07 13:40:00,78.52,78.54,78.51,78.53,57463.0,65.3544,65.3711,65.3461,65.3627,57463.0
2018-12-07 13:50:00,78.53,78.55,78.52,78.55,132582.0,65.3627,65.3794,65.3544,65.3794,132582.0
2018-12-07 14:00:00,78.55,78.57,78.54,78.57,54066.0,65.3794,65.396,65.3711,65.396,54066.0
2018-12-07 14:10:00,78.56,78.57,78.51,78.51,51175.0,65.3877,65.396,65.3461,65.3461,51175.0
2018-12-07 14:20:00,78.51,78.53,78.51,78.52,31054.0,65.3461,65.3627,65.3461,65.3544,31054.0
2018-12-07 14:30:00,78.52,78.55,78.51,78.55,131557.0,65.3544,65.3794,65.3461,65.3794,131557.0
2018-12-07 14:40:00,78.55,78.57,78.54,78.56,170162.0,65.3794,65.396,65.3711,65.3877,170162.0
2018-12-07 14:50:00,78.56,78.57,78.54,78.56,87136.0,65.3877,65.396,65.3711,65.3877,87136.0
2018-12-07 15:00:00,78.57,78.58,78.55,78.56,97474.0,65.396,65.4044,65.3794,65.3877,97474.0
2018-12-07 15:10:00,78.56,78.58,78.55,78.58,33506.0,65.3877,65.4044,65.3794,65.4044,33506.0
2018-12-07 15:20:00,78.58,78.59,78.56,78.58,45538.0,65.4044,65.4127,65.3877,65.4044,45538.0
2018-12-07 15:30:00,78.58,78.58,78.54,78.56,94209.0,65.4044,65.4044,65.3711,65.3877,94209.0
2018-12-07 15:40:00,78.56,78.58,78.54,78.58,35219.0,65.3877,65.4044,65.3711,65.4044,35219.0
2018-12-07 15:50:00,78.58,78.58,78.55,78.56,116291.0,65.4044,65.4044,65.3794,65.3877,116291.0
2018-12-10 09:30:00,78.58,78.63,78.57,78.58,154689.0,65.4044,65.446,65.396,65.4044,154689.0
2018-12-10 09:40:00,78.59,78.6,78.57,78.6,25195.0,65.4127,65.421,65.396,65.421,25195.0
2018-12-10 09:50:00,78.6,78.62,78.59,78.61,27606.0,65.421,65.4377,65.4127,65.4293,27606.0
2018-12-10 10:00:00,78.61,78.62,78.58,78.59,36628.0,65.4293,65.4377,65.4044,65.4127,36628.0
2018-12-10 10:10:00,78.59,78.59,78.55,78.58,100394.0,65.4127,65.4127,65.3794,65.4044,100394.0
2018-12-10 10:20:00,78.58,78.61,78.57,78.6,59698.0,65.4044,65.4293,65.396,65.421,59698.0
2018-12-10 10:30:00,78.61,78.64,78.59,78.63,133372.0,65.4293,65.4543,65.4127,65.446,133372.0
2018-12-10 10:40:00,78.63,78.64,78.6,78.61,38453.0,65.446,65.4543,65.421,65.4293,38453.0
2018-12-10 10:50:00,78.61,78.64,78.6,78.63,46648.0,65.4293,65.4543,65.421,65.446,46648.0
2018-12-10 11:00:00,78.64,78.67,78.63,78.66,112226.0,65.4543,65.4793,65.446,65.4709,112226.0
2018-12-10 11:10:00,78.66,78.7,78.66,78.68,41174.0,65.4709,65.5042,65.4709,65.4876,41174.0
2018-12-10 11:20:00,78.67,78.68,78.65,78.66,26689.0,65.4793,65.4876,65.4626,65.4709,26689.0
2018-12-10 11:30:00,78.66,78.66,78.61,78.62,41317.0,65.4709,65.4709,65.4293,65.4377,41317.0
2018-12-10 11:40:00,78.62,78.62,78.59,78.59,72981.0,65.4377,65.4377,65.4127,65.4127,72981.0
2018-12-10 11:50:00,78.58,78.6,78.57,78.58,46743.0,65.4044,65.421,65.396,65.4044,46743.0
2018-12-10 12:00:00,78.59,78.61,78.56,78.57,33334.0,65.4127,65.4293,65.3877,65.396,33334.0
2018-12-10 12:10:00,78.57,78.58,78.55,78.56,16818.0,65.396,65.4044,65.3794,65.3877,16818.0
2018-12-10 12:20:00,78.57,78.59,78.56,78.58,25123.0,65.396,65.4127,65.3877,65.4044,25123.0
2018-12-10 12:30:00,78.57,78.58,78.55,78.55,35851.0,65.396,65.4044,65.3794,65.3794,35851.0
2018-12-10 12:40:00,78.56,78.56,78.54,78.54,54674.0,65.3877,65.3877,65.3711,65.3711,54674.0
2018-12-10 12:50:00,78.55,78.55,78.53,78.55,59612.0,65.3794,65.3794,65.3627,65.3794,59612.0
2018-12-10 13:00:00,78.54,78.57,78.53,78.55,73824.0,65.3711,65.396,65.3627,65.3794,73824.0
2018-12-10 13:10:00,78.55,78.57,78.53,78.56,115540.0,65.3794,65.396,65.3627,65.3877,115540.0
2018-12-10 13:20:00,78.57,78.58,78.56,78.58,27875.0,65.396,65.4044,65.3877,65.4044,27875.0
2018-12-10 13:30:00,78.59,78.59,78.53,78.54,44294.0,65.4127,65.4127,65.3627,65.3711,44294.0
2018-12-10 13:40:00,78.53,78.55,78.53,78.55,27178.0,65.3627,65.3794,65.3627,65.3794,27178.0
2018-12-10 13:50:00,78.55,78.55,78.53,78.55,24324.0,65.3794,65.3794,65.3627,65.3794,24324.0
2018-12-10 14:00:00,78.55,78.58,78.54,78.56,43939.0,65.3794,65.4044,65.3711,65.3877,43939.0
2018-12-10 14:10:00,78.56,78.59,78.56,78.58,73018.0,65.3877,65.4127,65.3877,65.4044,73018.0
2018-12-10 14:20:00,78.59,78.61,78.58,78.59,113237.0,65.4127,65.4293,65.4044,65.4127,113237.0
2018-12-10 14:30:00,78.58,78.59,78.56,78.56,151625.0,65.4044,65.4127,65.3877,65.3877,151625.0
2018-12-10 14:40:00,78.57,78.58,78.56,78.58,81433.0,65.396,65.4044,65.3877,65.4044,81433.0
2018-12-10 14:50:00,78.58,78.62,78.57,78.61,72160.0,65.4044,65.4377,65.396,65.4293,72160.0
2018-12-10 15:00:00,78.6,78.63,78.6,78.61,34681.0,65.421,65.446,65.421,65.4293,34681.0
2018-12-10 15:10:00,78.62,78.63,78.61,78.62,76601.0,65.4377,65.446,65.4293,65.4377,76601.0
2018-12-10 15:20:00,78.63,78.64,78.62,78.62,50686.0,65.446,65.4543,65.4377,65.4377,50686.0
2018-12-10 15:30:00,78.63,78.64,78.6,78.63,220702.0,65.446,65.4543,65.421,65.446,220702.0
2018-12-10 15:40:00,78.64,78.65,78.63,78.65,64830.0,65.4543,65.4626,65.446,65.4626,64830.0
2018-12-10 15:50:00,78.65,78.66,78.64,78.64,96002.0,65.4626,65.4709,65.4543,65.4543,96002.0
2018-12-11 09:30:00,78.66,78.67,78.64,78.66,128070.0,65.4709,65.4793,65.4543,65.4709,128070.0
2018-12-11 09:40:00,78.66,78.68,78.64,78.67,42553.0,65.4709,65.4876,65.4543,65.4793,42553.0
2018-12-11 09:50:00,78.67,78.69,78.67,78.67,44326.0,65.4793,65.4959,65.4793,65.4793,44326.0
2018-12-11 10:00:00,78.68,78.68,78.64,78.66,36565.0,65.4876,65.4876,65.4543,65.4709,36565.0
2018-12-11 10:10:00,78.66,78.69,78.65,78.66,105616.0,65.4709,65.4959,65.4626,65.4709,105616.0
2018-12-11 10:20:00,78.67,78.67,78.64,78.65,10559.0,65.4793,65.4793,65.4543,65.4626,10559.0
2018-12-11 10:30:00,78.65,78.67,78.64,78.66,19171.0,65.4626,65.4793,65.4543,65.4709,19171.0
2018-12-11 10:40:00,78.66,78.69,78.66,78.68,24472.0,65.4709,65.4959,65.4709,65.4876,24472.0
2018-12-11 10:50:00,78.68,78.7,78.67,78.69,69341.0,65.4876,65.5042,65.4793,65.4959,69341.0
2018-12-11 11:00:00,78.7,78.71,78.68,78.69,94637.0,65.5042,65.5126,65.4876,65.4959,94637.0
2018-12-11 11:10:00,78.68,78.69,78.67,78.67,90091.0,65.4876,65.4959,65.4793,65.4793,90091.0
2018-12-11 11:20:00,78.68,78.69,78.67,78.67,714503.0,65.4876,65.4959,65.4793,65.4793,714503.0
2018-12-11 11:30:00,78.67,78.7,78.67,78.68,109686.0,65.4793,65.5042,65.4793,65.4876,109686.0
2018-12-11 11:40:00,78.67,78.69,78.67,78.69,163486.0,65.4793,65.4959,65.4793,65.4959,163486.0
2018-12-11 11:50:00,78.68,78.69,78.68,78.69,36213.0,65.4876,65.4959,65.4876,65.4959,36213.0
2018-12-11 12:00:00,78.69,78.73,78.68,78.71,44872.0,65.4959,65.5292,65.4876,65.5126,44872.0
2018-12-11 12:10:00,78.72,78.73,78.71,78.73,55912.0,65.5209,65.5292,65.5126,65.5292,55912.0
2018-12-11 12:20:00,78.73,78.73,78.69,78.7,104978.0,65.5292,65.5292,65.4959,65.5042,104978.0
2018-12-11 12:30:00,78.7,78.71,78.7,78.7,43484.0,65.5042,65.5126,65.5042,65.5042,43484.0
2018-12-11 12:40:00,78.7,78.71,78.69,78.7,37347.0,65.5042,65.5126,65.4959,65.5042,37347.0
2018-12-11 12:50:00,78.7,78.7,78.69,78.69,32524.0,65.5042,65.5042,65.4959,65.4959,32524.0
2018-12-11 13:00:00,78.7,78.7,78.69,78.7,35583.0,65.5042,65.5042,65.4959,65.5042,35583.0
2018-12-11 13:10:00,78.7,78.71,78.67,78.67,100354.0,65.5042,65.5126,65.4793,65.4793,100354.0
2018-12-11 13:20:00,78.67,78.68,78.66,78.66,59838.0,65.4793,65.4876,65.4709,65.4709,59838.0
2018-12-11 13:30:00,78.66,78.67,78.64,78.65,54268.0,65.4709,65.4793,65.4543,65.4626,54268.0
2018-12-11 13:40:00,78.65,78.67,78.64,78.66,105457.0,65.4626,65.4793,65.4543,65.4709,105457.0
2018-12-11 13:50:00,78.65,78.67,78.65,78.67,105996.0,65.4626,65.4793,65.4626,65.4793,105996.0
2018-12-11 14:00:00,78.66,78.68,78.66,78.67,53907.0,65.4709,65.4876,65.4709,65.4793,53907.0
2018-12-11 14:10:00,78.67,78.69,78.66,78.66,92651.0,65.4793,65.4959,65.4709,65.4709,92651.0
2018-12-11 14:20:00,78.67,78.67,78.63,78.64,93733.0,65.4793,65.4793,65.446,65.4543,93733.0
2018-12-11 14:30:00,78.64,78.64,78.62,78.64,81783.0,65.4543,65.4543,65.4377,65.4543,81783.0
2018-12-11 14:40:00,78.63,78.64,78.61,78.63,112835.0,65.446,65.4543,65.4293,65.446,112835.0
2018-12-11 14:50:00,78.62,78.64,78.62,78.63,82948.0,65.4377,65.4543,65.4377,65.446,82948.0
2018-12-11 15:00:00,78.62,78.64,78.6,78.61,53037.0,65.4377,65.4543,65.421,65.4293,53037.0
2018-12-11 15:10:00,78.61,78.61,78.57,78.6,83509.0,65.4293,65.4293,65.396,65.421,83509.0
2018-12-11 15:20:00,78.59,78.61,78.58,78.59,171848.0,65.4127,65.4293,65.4044,65.4127,171848.0
2018-12-11 15:30:00,78.59,78.61,78.58,78.61,125506.0,65.4127,65.4293,65.4044,65.4293,125506.0
2018-12-11 15:40:00,78.61,78.62,78.6,78.62,47715.0,65.4293,65.4377,65.421,65.4377,47715.0
2018-12-11 15:50:00,78.63,78.64,78.61,78.62,185444.0,65.446,65.4543,65.4293,65.4377,185444.0
2018-12-12 09:30:00,78.62,78.65,78.59,78.61,77334.0,65.4377,65.4626,65.4127,65.4293,77334.0
2018-12-12 09:40:00,78.61,78.62,78.59,78.59,48586.0,65.4293,65.4377,65.4127,65.4127,48586.0
2018-12-12 09:50:00,78.59,78.63,78.58,78.62,59376.0,65.4127,65.446,65.4044,65.4377,59376.0
2018-12-12 10:00:00,78.62,78.64,78.61,78.62,63774.0,65.4377,65.4543,65.4293,65.4377,63774.0
2018-12-12 10:10:00,78.61,78.63,78.57,78.58,137930.0,65.4293,65.446,65.396,65.4044,137930.0
2018-12-12 10:20:00,78.57,78.6,78.57,78.6,36583.0,65.396,65.421,65.396,65.421,36583.0
2018-12-12 10:30:00,78.6,78.61,78.59,78.6,92235.0,65.421,65.4293,65.4127,65.421,92235.0
2018-12-12 10:40:00,78.61,78.62,78.59,78.59,28125.0,65.4293,65.4377,65.4127,65.4127,28125.0
2018-12-12 10:50:00,78.59,78.6,78.58,78.6,45207.0,65.4127,65.421,65.4044,65.421,45207.0
2018-12-12 11:00:00,78.6,78.6,78.58,78.59,24916.0,65.421,65.421,65.4044,65.4127,24916.0
2018-12-12 11:10:00,78.59,78.61,78.59,78.6,34302.0,65.4127,65.4293,65.4127,65.421,34302.0
2018-12-12 11:20:00,78.6,78.61,78.59,78.59,115179.0,65.421,65.4293,65.4127,65.4127,115179.0
2018-12-12 11:30:00,78.59,78.61,78.59,78.6,30811.0,65.4127,65.4293,65.4127,65.421,30811.0
2018-12-12 11:40:00,78.61,78.61,78.58,78.59,37478.0,65.4293,65.4293,65.4044,65.4127,37478.0
2018-12-12 11:50:00,78.59,78.6,78.58,78.59,45014.0,65.4127,65.421,65.4044,65.4127,45014.0
2018-12-12 12:00:00,78.58,78.59,78.57,78.58,12037.0,65.4044,65.4127,65.396,65.4044,12037.0
2018-12-12 12:10:00,78.59,78.6,78.58,78.6,38978.0,65.4127,65.421,65.4044,65.421,38978.0
2018-12-12 12:20:00,78.59,78.62,78.59,78.59,66288.0,65.4127,65.4377,65.4127,65.4127,66288.0
2018-12-12 12:30:00,78.59,78.6,78.58,78.59,129349.0,65.4127,65.421,65.4044,65.4127,129349.0
2018-12-12 12:40:00,78.59,78.6,78.59,78.59,42738.0,65.4127,65.421,65.4127,65.4127,42738.0
2018-12-12 12:50:00,78.59,78.6,78.56,78.59,57852.0,65.4127,65.421,65.3877,65.4127,57852.0
2018-12-12 13:00:00,78.59,78.6,78.57,78.58,69304.0,65.4127,65.421,65.396,65.4044,69304.0
2018-12-12 13:10:00,78.59,78.59,78.57,78.58,41955.0,65.4127,65.4127,65.396,65.4044,41955.0
2018-12-12 13:20:00,78.57,78.6,78.57,78.59,76500.0,65.396,65.421,65.396,65.4127,76500.0
2018-12-12 13:30:00,78.6,78.6,78.58,78.58,93517.0,65.421,65.421,65.4044,65.4044,93517.0
2018-12-12 13:40:00,78.59,78.6,78.58,78.59,77343.0,65.4127,65.421,65.4044,65.4127,77343.0
2018-12-12 13:50:00,78.59,78.61,78.59,78.61,64260.0,65.4127,65.4293,65.4127,65.4293,64260.0
2018-12-12 14:00:00,78.61,78.63,78.6,78.62,52454.0,65.4293,65.446,65.421,65.4377,52454.0
2018-12-12 14:10:00,78.62,78.62,78.6,78.6,97922.0,65.4377,65.4377,65.421,65.421,97922.0
2018-12-12 14:20:00,78.6,78.62,78.6,78.62,48305.0,65.421,65.4377,65.421,65.4377,48305.0
2018-12-12 14:30:00,78.62,78.63,78.61,78.62,76254.0,65.4377,65.446,65.4293,65.4377,76254.0
2018-12-12 14:40:00,78.62,78.62,78.59,78.6,82027.0,65.4377,65.4377,65.4127,65.421,82027.0
2018-12-12 14:50:00,78.6,78.61,78.58,78.58,64736.0,65.421,65.4293,65.4044,65.4044,64736.0
2018-12-12 15:00:00,78.58,78.59,78.57,78.58,38993.0,65.4044,65.4127,65.396,65.4044,38993.0
2018-12-12 15:10:00,78.58,78.61,78.58,78.59,110965.0,65.4044,65.4293,65.4044,65.4127,110965.0
2018-12-12 15:20:00,78.59,78.59,78.57,78.58,57938.0,65.4127,65.4127,65.396,65.4044,57938.0
2018-12-12 15:30:00,78.57,78.58,78.57,78.58,74897.0,65.396,65.4044,65.396,65.4044,74897.0
2018-12-12 15:40:00,78.58,78.58,78.57,78.58,45270.0,65.4044,65.4044,65.396,65.4044,45270.0
2018-12-12 15:50:00,78.58,78.59,78.56,78.57,129071.0,65.4044,65.4127,65.3877,65.396,129071.0
2018-12-13 09:30:00,78.59,78.63,78.59,78.62,66205.0,65.4127,65.446,65.4127,65.4377,66205.0
2018-12-13 09:40:00,78.62,78.64,78.61,78.63,34150.0,65.4377,65.4543,65.4293,65.446,34150.0
2018-12-13 09:50:00,78.64,78.64,78.62,78.62,25380.0,65.4543,65.4543,65.4377,65.4377,25380.0
2018-12-13 10:00:00,78.63,78.64,78.6,78.61,50029.0,65.446,65.4543,65.421,65.4293,50029.0
2018-12-13 10:10:00,78.6,78.63,78.6,78.62,56581.0,65.421,65.446,65.421,65.4377,56581.0
2018-12-13 10:20:00,78.63,78.63,78.6,78.62,46020.0,65.446,65.446,65.421,65.4377,46020.0
2018-12-13 10:30:00,78.61,78.62,78.6,78.6,23983.0,65.4293,65.4377,65.421,65.421,23983.0
2018-12-13 10:40:00,78.61,78.62,78.6,78.61,27543.0,65.4293,65.4377,65.421,65.4293,27543.0
2018-12-13 10:50:00,78.62,78.65,78.6,78.62,345707.0,65.4377,65.4626,65.421,65.4377,345707.0
2018-12-13 11:00:00,78.62,78.64,78.61,78.63,28916.0,65.4377,65.4543,65.4293,65.446,28916.0
2018-12-13 11:10:00,78.63,78.64,78.61,78.62,134179.0,65.446,65.4543,65.4293,65.4377,134179.0
2018-12-13 11:20:00,78.62,78.62,78.6,78.6,25240.0,65.4377,65.4377,65.421,65.421,25240.0
2018-12-13 11:30:00,78.61,78.61,78.6,78.61,27090.0,65.4293,65.4293,65.421,65.4293,27090.0
2018-12-13 11:40:00,78.61,78.61,78.59,78.59,34938.0,65.4293,65.4293,65.4127,65.4127,34938.0
2018-12-13 11:50:00,78.59,78.6,78.59,78.6,49342.0,65.4127,65.421,65.4127,65.421,49342.0
2018-12-13 12:00:00,78.6,78.62,78.59,78.62,24096.0,65.421,65.4377,65.4127,65.4377,24096.0
2018-12-13 12:10:00,78.62,78.62,78.61,78.61,17369.0,65.4377,65.4377,65.4293,65.4293,17369.0
2018-12-13 12:20:00,78.62,78.63,78.6,78.62,55766.0,65.4377,65.446,65.421,65.4377,55766.0
2018-12-13 12:30:00,78.62,78.63,78.61,78.62,20225.0,65.4377,65.446,65.4293,65.4377,20225.0
2018-12-13 12:40:00,78.62,78.62,78.61,78.62,43511.0,65.4377,65.4377,65.4293,65.4377,43511.0
2018-12-13 12:50:00,78.62,78.62,78.6,78.61,15193.0,65.4377,65.4377,65.421,65.4293,15193.0
2018-12-13 13:00:00,78.61,78.65,78.6,78.65,59013.0,65.4293,65.4626,65.421,65.4626,59013.0
2018-12-13 13:10:00,78.65,78.65,78.63,78.63,53338.0,65.4626,65.4626,65.446,65.446,53338.0
2018-12-13 13:20:00,78.64,78.65,78.62,78.62,82114.0,65.4543,65.4626,65.4377,65.4377,82114.0
2018-12-13 13:30:00,78.62,78.65,78.62,78.63,89710.0,65.4377,65.4626,65.4377,65.446,89710.0
2018-12-13 13:40:00,78.64,78.65,78.63,78.64,34947.0,65.4543,65.4626,65.446,65.4543,34947.0
2018-12-13 13:50:00,78.65,78.68,78.65,78.67,35633.0,65.4626,65.4876,65.4626,65.4793,35633.0
2018-12-13 14:00:00,78.67,78.68,78.66,78.67,73715.0,65.4793,65.4876,65.4709,65.4793,73715.0
2018-12-13 14:10:00,78.67,78.67,78.63,78.64,53294.0,65.4793,65.4793,65.446,65.4543,53294.0
2018-12-13 14:20:00,78.64,78.66,78.63,78.64,63127.0,65.4543,65.4709,65.446,65.4543,63127.0
2018-12-13 14:30:00,78.64,78.66,78.64,78.65,63150.0,65.4543,65.4709,65.4543,65.4626,63150.0
2018-12-13 14:40:00,78.64,78.65,78.62,78.64,137795.0,65.4543,65.4626,65.4377,65.4543,137795.0
2018-12-13 14:50:00,78.64,78.65,78.62,78.63,48273.0,65.4543,65.4626,65.4377,65.446,48273.0
2018-12-13 15:00:00,78.63,78.63,78.62,78.63,57281.0,65.446,65.446,65.4377,65.446,57281.0
2018-12-13 15:10:00,78.62,78.64,78.62,78.63,172172.0,65.4377,65.4543,65.4377,65.446,172172.0
2018-12-13 15:20:00,78.63,78.64,78.62,78.64,76175.0,65.446,65.4543,65.4377,65.4543,76175.0
2018-12-13 15:30:00,78.63,78.64,78.63,78.64,68211.0,65.446,65.4543,65.446,65.4543,68211.0
2018-12-13 15:40:00,78.64,78.64,78.63,78.64,44680.0,65.4543,65.4543,65.446,65.4543,44680.0
2018-12-13 15:50:00,78.63,78.64,78.62,78.63,133454.0,65.446,65.4543,65.4377,65.446,133454.0
2018-12-14 09:30:00,78.69,78.72,78.69,78.7,58434.0,65.4959,65.5209,65.4959,65.5042,58434.0
2018-12-14 09:40:00,78.71,78.71,78.68,78.69,11445.0,65.5126,65.5126,65.4876,65.4959,11445.0
2018-12-14 09:50:00,78.7,78.7,78.66,78.67,44526.0,65.5042,65.5042,65.4709,65.4793,44526.0
2018-12-14 10:00:00,78.66,78.74,78.66,78.69,376027.0,65.4709,65.5375,65.4709,65.4959,376027.0
2018-12-14 10:10:00,78.69,78.71,78.69,78.7,35179.0,65.4959,65.5126,65.4959,65.5042,35179.0
2018-12-14 10:20:00,78.7,78.73,78.68,78.73,52403.0,65.5042,65.5292,65.4876,65.5292,52403.0
2018-12-14 10:30:00,78.72,78.74,78.7,78.71,32526.0,65.5209,65.5375,65.5042,65.5126,32526.0
2018-12-14 10:40:00,78.71,78.71,78.68,78.68,15405.0,65.5126,65.5126,65.4876,65.4876,15405.0
2018-12-14 10:50:00,78.69,78.7,78.68,78.7,37484.0,65.4959,65.5042,65.4876,65.5042,37484.0
2018-12-14 11:00:00,78.7,78.72,78.69,78.71,37522.0,65.5042,65.5209,65.4959,65.5126,37522.0
2018-12-14 11:10:00,78.72,78.73,78.71,78.73,42142.0,65.5209,65.5292,65.5126,65.5292,42142.0
2018-12-14 11:20:00,78.72,78.73,78.71,78.72,88455.0,65.5209,65.5292,65.5126,65.5209,88455.0
2018-12-14 11:30:00,78.73,78.73,78.71,78.72,20211.0,65.5292,65.5292,65.5126,65.5209,20211.0
2018-12-14 11:40:00,78.71,78.74,78.71,78.73,58982.0,65.5126,65.5375,65.5126,65.5292,58982.0
2018-12-14 11:50:00,78.73,78.75,78.73,78.75,56049.0,65.5292,65.5459,65.5292,65.5459,56049.0
2018-12-14 12:00:00,78.75,78.75,78.73,78.74,27050.0,65.5459,65.5459,65.5292,65.5375,27050.0
2018-12-14 12:10:00,78.73,78.74,78.72,78.72,27353.0,65.5292,65.5375,65.5209,65.5209,27353.0
2018-12-14 12:20:00,78.73,78.73,78.7,78.73,75722.0,65.5292,65.5292,65.5042,65.5292,75722.0
2018-12-14 12:30:00,78.72,78.73,78.71,78.71,32219.0,65.5209,65.5292,65.5126,65.5126,32219.0
2018-12-14 12:40:00,78.72,78.72,78.71,78.71,49744.0,65.5209,65.5209,65.5126,65.5126,49744.0
2018-12-14 12:50:00,78.72,78.72,78.69,78.69,29816.0,65.5209,65.5209,65.4959,65.4959,29816.0
2018-12-14 13:00:00,78.69,78.7,78.68,78.68,12871.0,65.4959,65.5042,65.4876,65.4876,12871.0
2018-12-14 13:10:00,78.69,78.69,78.66,78.67,205619.0,65.4959,65.4959,65.4709,65.4793,205619.0
2018-12-14 13:20:00,78.67,78.68,78.66,78.66,60314.0,65.4793,65.4876,65.4709,65.4709,60314.0
2018-12-14 13:30:00,78.67,78.69,78.66,78.68,92750.0,65.4793,65.4959,65.4709,65.4876,92750.0
2018-12-14 13:40:00,78.67,78.69,78.67,78.68,26391.0,65.4793,65.4959,65.4793,65.4876,26391.0
2018-12-14 13:50:00,78.68,78.71,78.67,78.7,49395.0,65.4876,65.5126,65.4793,65.5042,49395.0
2018-12-14 14:00:00,78.7,78.73,78.7,78.72,339547.0,65.5042,65.5292,65.5042,65.5209,339547.0
2018-12-14 14:10:00,78.72,78.72,78.71,78.71,108083.0,65.5209,65.5209,65.5126,65.5126,108083.0
2018-12-14 14:20:00,78.71,78.72,78.71,78.71,59388.0,65.5126,65.5209,65.5126,65.5126,59388.0
2018-12-14 14:30:00,78.72,78.74,78.71,78.74,95891.0,65.5209,65.5375,65.5126,65.5375,95891.0
2018-12-14 14:40:00,78.74,78.75,78.73,78.75,39691.0,65.5375,65.5459,65.5292,65.5459,39691.0
2018-12-14 14:50:00,78.75,78.75,78.7,78.71,139583.0,65.5459,65.5459,65.5042,65.5126,139583.0
2018-12-14 15:00:00,78.71,78.73,78.7,78.72,285065.0,65.5126,65.5292,65.5042,65.5209,285065.0
2018-12-14 15:10:00,78.72,78.72,78.71,78.72,51847.0,65.5209,65.5209,65.5126,65.5209,51847.0
2018-12-14 15:20:00,78.72,78.72,78.71,78.72,320300.0,65.5209,65.5209,65.5126,65.5209,320300.0
2018-12-14 15:30:00,78.72,78.73,78.71,78.73,140884.0,65.5209,65.5292,65.5126,65.5292,140884.0
2018-12-14 15:40:00,78.73,78.73,78.71,78.72,52593.0,65.5292,65.5292,65.5126,65.5209,52593.0
2018-12-14 15:50:00,78.71,78.71,78.69,78.7,90251.0,65.5126,65.5126,65.4959,65.5042,90251.0
2018-12-17 09:30:00,78.73,78.77,78.72,78.77,115880.0,65.5292,65.5625,65.5209,65.5625,115880.0
2018-12-17 09:40:00,78.76,78.8,78.76,78.8,51317.0,65.5542,65.5875,65.5542,65.5875,51317.0
2018-12-17 09:50:00,78.8,78.82,78.79,78.8,33545.0,65.5875,65.6041,65.5791,65.5875,33545.0
2018-12-17 10:00:00,78.79,78.84,78.79,78.81,39028.0,65.5791,65.6208,65.5791,65.5958,39028.0
2018-12-17 10:10:00,78.81,78.81,78.79,78.8,35432.0,65.5958,65.5958,65.5791,65.5875,35432.0
2018-12-17 10:20:00,78.8,78.81,78.79,78.81,23180.0,65.5875,65.5958,65.5791,65.5958,23180.0
2018-12-17 10:30:00,78.8,78.82,78.8,78.82,47963.0,65.5875,65.6041,65.5875,65.6041,47963.0
2018-12-17 10:40:00,78.82,78.82,78.79,78.79,18749.0,65.6041,65.6041,65.5791,65.5791,18749.0
2018-12-17 10:50:00,78.8,78.82,78.78,78.79,28351.0,65.5875,65.6041,65.5708,65.5791,28351.0
2018-12-17 11:00:00,78.79,78.8,78.78,78.78,22913.0,65.5791,65.5875,65.5708,65.5708,22913.0
2018-12-17 11:10:00,78.78,78.79,78.77,78.77,57963.0,65.5708,65.5791,65.5625,65.5625,57963.0
2018-12-17 11:20:00,78.78,78.79,78.77,78.79,19489.0,65.5708,65.5791,65.5625,65.5791,19489.0
2018-12-17 11:30:00,78.79,78.81,78.78,78.79,40930.0,65.5791,65.5958,65.5708,65.5791,40930.0
2018-12-17 11:40:00,78.79,78.81,78.79,78.79,14450.0,65.5791,65.5958,65.5791,65.5791,14450.0
2018-12-17 11:50:00,78.79,78.8,78.78,78.78,37604.0,65.5791,65.5875,65.5708,65.5708,37604.0
2018-12-17 12:00:00,78.78,78.81,78.77,78.79,45009.0,65.5708,65.5958,65.5625,65.5791,45009.0
2018-12-17 12:10:00,78.79,78.82,78.79,78.81,31093.0,65.5791,65.6041,65.5791,65.5958,31093.0
2018-12-17 12:20:00,78.81,78.82,78.81,78.81,40341.0,65.5958,65.6041,65.5958,65.5958,40341.0
2018-12-17 12:30:00,78.81,78.83,78.8,78.81,192358.0,65.5958,65.6124,65.5875,65.5958,192358.0
2018-12-17 12:40:00,78.81,78.84,78.8,78.81,37710.0,65.5958,65.6208,65.5875,65.5958,37710.0
2018-12-17 12:50:00,78.81,78.83,78.81,78.83,35118.0,65.5958,65.6124,65.5958,65.6124,35118.0
2018-12-17 13:00:00,78.83,78.83,78.81,78.82,41868.0,65.6124,65.6124,65.5958,65.6041,41868.0
2018-12-17 13:10:00,78.82,78.83,78.81,78.82,37994.0,65.6041,65.6124,65.5958,65.6041,37994.0
2018-12-17 13:20:00,78.82,78.83,78.81,78.82,21160.0,65.6041,65.6124,65.5958,65.6041,21160.0
2018-12-17 13:30:00,78.82,78.84,78.82,78.83,51510.0,65.6041,65.6208,65.6041,65.6124,51510.0
2018-12-17 13:40:00,78.83,78.83,78.82,78.82,114567.0,65.6124,65.6124,65.6041,65.6041,114567.0
2018-12-17 13:50:00,78.83,78.84,78.82,78.83,35661.0,65.6124,65.6208,65.6041,65.6124,35661.0
2018-12-17 14:00:00,78.83,78.85,78.83,78.83,28943.0,65.6124,65.6291,65.6124,65.6124,28943.0
2018-12-17 14:10:00,78.83,78.84,78.83,78.83,36360.0,65.6124,65.6208,65.6124,65.6124,36360.0
2018-12-17 14:20:00,78.84,78.84,78.82,78.83,32281.0,65.6208,65.6208,65.6041,65.6124,32281.0
2018-12-17 14:30:00,78.83,78.84,78.81,78.81,80048.0,65.6124,65.6208,65.5958,65.5958,80048.0
2018-12-17 14:40:00,78.82,78.83,78.81,78.82,96023.0,65.6041,65.6124,65.5958,65.6041,96023.0
2018-12-17 14:50:00,78.81,78.83,78.8,78.83,387251.0,65.5958,65.6124,65.5875,65.6124,387251.0
2018-12-17 15:00:00,78.83,78.83,78.81,78.82,145028.0,65.6124,65.6124,65.5958,65.6041,145028.0
2018-12-17 15:10:00,78.82,78.83,78.81,78.81,119304.0,65.6041,65.6124,65.5958,65.5958,119304.0
2018-12-17 15:20:00,78.81,78.85,78.81,78.83,249175.0,65.5958,65.6291,65.5958,65.6124,249175.0
2018-12-17 15:30:00,78.84,78.86,78.83,78.86,100693.0,65.6208,65.6374,65.6124,65.6374,100693.0
2018-12-17 15:40:00,78.86,78.86,78.84,78.86,123587.0,65.6374,65.6374,65.6208,65.6374,123587.0
2018-12-17 15:50:00,78.86,78.86,78.84,78.84,132704.0,65.6374,65.6374,65.6208,65.6208,132704.0
2018-12-18 09:30:00,78.84,78.89,78.84,78.88,101730.0,65.6208,65.6624,65.6208,65.6541,101730.0
2018-12-18 09:40:00,78.88,78.89,78.86,78.87,65568.0,65.6541,65.6624,65.6374,65.6457,65568.0
2018-12-18 09:50:00,78.87,78.88,78.85,78.87,27874.0,65.6457,65.6541,65.6291,65.6457,27874.0
2018-12-18 10:00:00,78.87,78.89,78.86,78.88,22606.0,65.6457,65.6624,65.6374,65.6541,22606.0
2018-12-18 10:10:00,78.88,78.9,78.88,78.9,18118.0,65.6541,65.6707,65.6541,65.6707,18118.0
2018-12-18 10:20:00,78.89,78.91,78.87,78.87,28379.0,65.6624,65.679,65.6457,65.6457,28379.0
2018-12-18 10:30:00,78.87,78.88,78.87,78.87,16140.0,65.6457,65.6541,65.6457,65.6457,16140.0
2018-12-18 10:40:00,78.88,78.91,78.87,78.91,31366.0,65.6541,65.679,65.6457,65.679,31366.0
2018-12-18 10:50:00,78.9,78.91,78.89,78.91,51881.0,65.6707,65.679,65.6624,65.679,51881.0
2018-12-18 11:00:00,78.91,78.93,78.89,78.92,444109.0,65.679,65.6957,65.6624,65.6874,444109.0
2018-12-18 11:10:00,78.91,78.96,78.91,78.95,55522.0,65.679,65.7206,65.679,65.7123,55522.0
2018-12-18 11:20:00,78.95,78.98,78.94,78.96,53874.0,65.7123,65.7373,65.704,65.7206,53874.0
2018-12-18 11:30:00,78.97,78.97,78.93,78.95,35160.0,65.729,65.729,65.6957,65.7123,35160.0
2018-12-18 11:40:00,78.94,78.95,78.92,78.92,109135.0,65.704,65.7123,65.6874,65.6874,109135.0
2018-12-18 11:50:00,78.92,78.94,78.92,78.93,28370.0,65.6874,65.704,65.6874,65.6957,28370.0
2018-12-18 12:00:00,78.94,78.94,78.92,78.94,36882.0,65.704,65.704,65.6874,65.704,36882.0
2018-12-18 12:10:00,78.93,78.94,78.92,78.93,34194.0,65.6957,65.704,65.6874,65.6957,34194.0
2018-12-18 12:20:00,78.93,78.93,78.9,78.92,91426.0,65.6957,65.6957,65.6707,65.6874,91426.0
2018-12-18 12:30:00,78.91,78.92,78.91,78.91,30181.0,65.679,65.6874,65.679,65.679,30181.0
2018-12-18 12:40:00,78.92,78.93,78.91,78.91,39732.0,65.6874,65.6957,65.679,65.679,39732.0
2018-12-18 12:50:00,78.91,78.93,78.91,78.91,29304.0,65.679,65.6957,65.679,65.679,29304.0
2018-12-18 13:00:00,78.92,78.93,78.91,78.92,22501.0,65.6874,65.6957,65.679,65.6874,22501.0
2018-12-18 13:10:00,78.93,78.93,78.92,78.92,66283.0,65.6957,65.6957,65.6874,65.6874,66283.0
2018-12-18 13:20:00,78.92,78.93,78.92,78.93,88411.0,65.6874,65.6957,65.6874,65.6957,88411.0
2018-12-18 13:30:00,78.92,78.95,78.92,78.92,75778.0,65.6874,65.7123,65.6874,65.6874,75778.0
2018-12-18 13:40:00,78.93,78.94,78.92,78.93,32499.0,65.6957,65.704,65.6874,65.6957,32499.0
2018-12-18 13:50:00,78.93,78.96,78.93,78.95,35431.0,65.6957,65.7206,65.6957,65.7123,35431.0
2018-12-18 14:00:00,78.95,78.96,78.95,78.95,40593.0,65.7123,65.7206,65.7123,65.7123,40593.0
2018-12-18 14:10:00,78.94,78.96,78.94,78.95,103594.0,65.704,65.7206,65.704,65.7123,103594.0
2018-12-18 14:20:00,78.96,78.98,78.95,78.97,55917.0,65.7206,65.7373,65.7123,65.729,55917.0
2018-12-18 14:30:00,78.98,78.98,78.97,78.97,48145.0,65.7373,65.7373,65.729,65.729,48145.0
2018-12-18 14:40:00,78.98,78.99,78.96,78.98,139048.0,65.7373,65.7456,65.7206,65.7373,139048.0
2018-12-18 14:50:00,78.99,78.99,78.95,78.97,277453.0,65.7456,65.7456,65.7123,65.729,277453.0
2018-12-18 15:00:00,78.96,78.98,78.96,78.98,52922.0,65.7206,65.7373,65.7206,65.7373,52922.0
2018-12-18 15:10:00,78.97,78.99,78.97,78.98,117382.0,65.729,65.7456,65.729,65.7373,117382.0
2018-12-18 15:20:00,78.98,79.0,78.97,79.0,152450.0,65.7373,65.7539,65.729,65.7539,152450.0
2018-12-18 15:30:00,79.0,79.0,78.98,78.99,168973.0,65.7539,65.7539,65.7373,65.7456,168973.0
2018-12-18 15:40:00,78.98,78.99,78.98,78.99,102075.0,65.7373,65.7456,65.7373,65.7456,102075.0
2018-12-18 15:50:00,78.99,79.0,78.98,79.0,117662.0,65.7456,65.7539,65.7373,65.7539,117662.0
2018-12-19 09:30:00,79.08,79.09,79.06,79.08,122900.0,65.8205,65.8288,65.8039,65.8205,122900.0
2018-12-19 09:40:00,79.08,79.08,79.06,79.06,53856.0,65.8205,65.8205,65.8039,65.8039,53856.0
2018-12-19 09:50:00,79.06,79.07,79.06,79.07,15042.0,65.8039,65.8122,65.8039,65.8122,15042.0
2018-12-19 10:00:00,79.06,79.08,79.06,79.07,36721.0,65.8039,65.8205,65.8039,65.8122,36721.0
2018-12-19 10:10:00,79.08,79.08,79.05,79.06,59311.0,65.8205,65.8205,65.7956,65.8039,59311.0
2018-12-19 10:20:00,79.05,79.06,79.04,79.06,41662.0,65.7956,65.8039,65.7872,65.8039,41662.0
2018-12-19 10:30:00,79.06,79.06,79.03,79.03,42598.0,65.8039,65.8039,65.7789,65.7789,42598.0
2018-12-19 10:40:00,79.03,79.04,79.02,79.03,34144.0,65.7789,65.7872,65.7706,65.7789,34144.0
2018-12-19 10:50:00,79.04,79.06,79.03,79.06,39876.0,65.7872,65.8039,65.7789,65.8039,39876.0
2018-12-19 11:00:00,79.06,79.09,79.05,79.08,79800.0,65.8039,65.8288,65.7956,65.8205,79800.0
2018-12-19 11:10:00,79.09,79.1,79.08,79.1,79449.0,65.8288,65.8372,65.8205,65.8372,79449.0
2018-12-19 11:20:00,79.1,79.1,79.08,79.1,16754.0,65.8372,65.8372,65.8205,65.8372,16754.0
2018-12-19 11:30:00,79.1,79.11,79.08,79.1,54489.0,65.8372,65.8455,65.8205,65.8372,54489.0
2018-12-19 11:40:00,79.11,79.12,79.09,79.09,36022.0,65.8455,65.8538,65.8288,65.8288,36022.0
2018-12-19 11:50:00,79.09,79.11,79.09,79.1,102170.0,65.8288,65.8455,65.8288,65.8372,102170.0
2018-12-19 12:00:00,79.1,79.12,79.09,79.12,39806.0,65.8372,65.8538,65.8288,65.8538,39806.0
2018-12-19 12:10:00,79.12,79.12,79.08,79.08,28576.0,65.8538,65.8538,65.8205,65.8205,28576.0
2018-12-19 12:20:00,79.08,79.09,79.06,79.08,17186.0,65.8205,65.8288,65.8039,65.8205,17186.0
2018-12-19 12:30:00,79.08,79.08,79.05,79.05,27529.0,65.8205,65.8205,65.7956,65.7956,27529.0
2018-12-19 12:40:00,79.06,79.07,79.05,79.06,30400.0,65.8039,65.8122,65.7956,65.8039,30400.0
2018-12-19 12:50:00,79.06,79.08,79.05,79.08,66071.0,65.8039,65.8205,65.7956,65.8205,66071.0
2018-12-19 13:00:00,79.08,79.08,79.07,79.08,48608.0,65.8205,65.8205,65.8122,65.8205,48608.0
2018-12-19 13:10:00,79.07,79.1,79.07,79.08,60619.0,65.8122,65.8372,65.8122,65.8205,60619.0
2018-12-19 13:20:00,79.09,79.1,79.08,79.1,20063.0,65.8288,65.8372,65.8205,65.8372,20063.0
2018-12-19 13:30:00,79.09,79.11,79.09,79.1,79407.0,65.8288,65.8455,65.8288,65.8372,79407.0
2018-12-19 13:40:00,79.09,79.09,79.06,79.07,19560.0,65.8288,65.8288,65.8039,65.8122,19560.0
2018-12-19 13:50:00,79.06,79.07,79.02,79.02,89943.0,65.8039,65.8122,65.7706,65.7706,89943.0
2018-12-19 14:00:00,79.05,79.16,78.99,79.13,131173.0,65.7956,65.8871,65.7456,65.8621,131173.0
2018-12-19 14:10:00,79.13,79.19,79.1,79.12,137781.0,65.8621,65.9121,65.8372,65.8538,137781.0
2018-12-19 14:20:00,79.11,79.12,79.07,79.08,81968.0,65.8455,65.8538,65.8122,65.8205,81968.0
2018-12-19 14:30:00,79.07,79.09,79.05,79.08,121255.0,65.8122,65.8288,65.7956,65.8205,121255.0
2018-12-19 14:40:00,79.08,79.15,79.07,79.13,90036.0,65.8205,65.8788,65.8122,65.8621,90036.0
2018-12-19 14:50:00,79.13,79.19,79.13,79.19,232766.0,65.8621,65.9121,65.8621,65.9121,232766.0
2018-12-19 15:00:00,79.19,79.26,79.18,79.2,132043.0,65.9121,65.9703,65.9038,65.9204,132043.0
2018-12-19 15:10:00,79.19,79.21,79.15,79.17,184930.0,65.9121,65.9287,65.8788,65.8954,184930.0
2018-12-19 15:20:00,79.18,79.19,79.13,79.17,91712.0,65.9038,65.9121,65.8621,65.8954,91712.0
2018-12-19 15:30:00,79.17,79.2,79.16,79.19,110035.0,65.8954,65.9204,65.8871,65.9121,110035.0
2018-12-19 15:40:00,79.19,79.21,79.15,79.16,106051.0,65.9121,65.9287,65.8788,65.8871,106051.0
2018-12-19 15:50:00,79.16,79.16,79.09,79.1,233293.0,65.8871,65.8871,65.8288,65.8372,233293.0
2018-12-20 09:30:00,79.19,79.21,79.14,79.16,86000.0,65.9121,65.9287,65.8705,65.8871,86000.0
2018-12-20 09:40:00,79.16,79.18,79.13,79.15,55554.0,65.8871,65.9038,65.8621,65.8788,55554.0
2018-12-20 09:50:00,79.15,79.16,79.11,79.13,36027.0,65.8788,65.8871,65.8455,65.8621,36027.0
2018-12-20 10:00:00,79.12,79.13,79.1,79.11,65534.0,65.8538,65.8621,65.8372,65.8455,65534.0
2018-12-20 10:10:00,79.11,79.13,79.1,79.12,29558.0,65.8455,65.8621,65.8372,65.8538,29558.0
2018-12-20 10:20:00,79.12,79.12,79.09,79.11,55924.0,65.8538,65.8538,65.8288,65.8455,55924.0
2018-12-20 10:30:00,79.12,79.12,79.06,79.06,29273.0,65.8538,65.8538,65.8039,65.8039,29273.0
2018-12-20 10:40:00,79.06,79.08,79.06,79.07,16390.0,65.8039,65.8205,65.8039,65.8122,16390.0
2018-12-20 10:50:00,79.08,79.08,79.03,79.03,35672.0,65.8205,65.8205,65.7789,65.7789,35672.0
2018-12-20 11:00:00,79.04,79.06,79.04,79.06,28620.0,65.7872,65.8039,65.7872,65.8039,28620.0
2018-12-20 11:10:00,79.05,79.07,79.04,79.04,47515.0,65.7956,65.8122,65.7872,65.7872,47515.0
2018-12-20 11:20:00,79.04,79.09,79.04,79.07,39501.0,65.7872,65.8288,65.7872,65.8122,39501.0
2018-12-20 11:30:00,79.07,79.08,79.06,79.08,96569.0,65.8122,65.8205,65.8039,65.8205,96569.0
2018-12-20 11:40:00,79.08,79.09,79.06,79.08,53008.0,65.8205,65.8288,65.8039,65.8205,53008.0
2018-12-20 11:50:00,79.08,79.1,79.07,79.1,80725.0,65.8205,65.8372,65.8122,65.8372,80725.0
2018-12-20 12:00:00,79.09,79.09,79.06,79.07,37689.0,65.8288,65.8288,65.8039,65.8122,37689.0
2018-12-20 12:10:00,79.06,79.07,79.02,79.02,43834.0,65.8039,65.8122,65.7706,65.7706,43834.0
2018-12-20 12:20:00,79.03,79.03,79.02,79.03,57382.0,65.7789,65.7789,65.7706,65.7789,57382.0
2018-12-20 12:30:00,79.02,79.04,79.02,79.04,42653.0,65.7706,65.7872,65.7706,65.7872,42653.0
2018-12-20 12:40:00,79.04,79.05,79.03,79.05,22834.0,65.7872,65.7956,65.7789,65.7956,22834.0
2018-12-20 12:50:00,79.04,79.07,79.03,79.05,81017.0,65.7872,65.8122,65.7789,65.7956,81017.0
2018-12-20 13:00:00,79.04,79.07,79.03,79.06,55293.0,65.7872,65.8122,65.7789,65.8039,55293.0
2018-12-20 13:10:00,79.05,79.06,79.03,79.03,116003.0,65.7956,65.8039,65.7789,65.7789,116003.0
2018-12-20 13:20:00,79.03,79.08,79.03,79.05,61033.0,65.7789,65.8205,65.7789,65.7956,61033.0
2018-12-20 13:30:00,79.05,79.08,79.05,79.05,249478.0,65.7956,65.8205,65.7956,65.7956,249478.0
2018-12-20 13:40:00,79.06,79.07,79.02,79.04,45310.0,65.8039,65.8122,65.7706,65.7872,45310.0
2018-12-20 13:50:00,79.04,79.06,79.03,79.03,27352.0,65.7872,65.8039,65.7789,65.7789,27352.0
2018-12-20 14:00:00,79.03,79.08,79.03,79.05,76263.0,65.7789,65.8205,65.7789,65.7956,76263.0
2018-12-20 14:10:00,79.06,79.07,79.05,79.07,23835.0,65.8039,65.8122,65.7956,65.8122,23835.0
2018-12-20 14:20:00,79.07,79.07,79.01,79.02,78446.0,65.8122,65.8122,65.7623,65.7706,78446.0
2018-12-20 14:30:00,79.01,79.03,79.0,79.02,64158.0,65.7623,65.7789,65.7539,65.7706,64158.0
2018-12-20 14:40:00,79.02,79.04,79.0,79.02,159020.0,65.7706,65.7872,65.7539,65.7706,159020.0
2018-12-20 14:50:00,79.02,79.04,79.01,79.03,135113.0,65.7706,65.7872,65.7623,65.7789,135113.0
2018-12-20 15:00:00,79.04,79.05,79.0,79.01,161792.0,65.7872,65.7956,65.7539,65.7623,161792.0
2018-12-20 15:10:00,79.0,79.01,78.98,79.0,196473.0,65.7539,65.7623,65.7373,65.7539,196473.0
2018-12-20 15:20:00,79.01,79.02,79.0,79.01,126015.0,65.7623,65.7706,65.7539,65.7623,126015.0
2018-12-20 15:30:00,79.01,79.02,78.97,79.0,362163.0,65.7623,65.7706,65.729,65.7539,362163.0
2018-12-20 15:40:00,79.0,79.01,78.98,78.98,217582.0,65.7539,65.7623,65.7373,65.7373,217582.0
2018-12-20 15:50:00,78.99,79.0,78.99,79.0,143787.0,65.7456,65.7539,65.7456,65.7539,143787.0
2018-12-21 09:30:00,79.03,79.07,79.02,79.06,135681.0,65.7789,65.8122,65.7706,65.8039,135681.0
2018-12-21 09:40:00,79.05,79.06,79.03,79.06,40330.0,65.7956,65.8039,65.7789,65.8039,40330.0
2018-12-21 09:50:00,79.05,79.06,79.03,79.03,23998.0,65.7956,65.8039,65.7789,65.7789,23998.0
2018-12-21 10:00:00,79.03,79.05,79.01,79.01,68178.0,65.7789,65.7956,65.7623,65.7623,68178.0
2018-12-21 10:10:00,79.01,79.02,78.97,78.98,55904.0,65.7623,65.7706,65.729,65.7373,55904.0
2018-12-21 10:20:00,78.98,79.02,78.98,79.01,49986.0,65.7373,65.7706,65.7373,65.7623,49986.0
2018-12-21 10:30:00,79.0,79.01,78.99,79.0,29288.0,65.7539,65.7623,65.7456,65.7539,29288.0
2018-12-21 10:40:00,79.01,79.01,78.96,78.97,55986.0,65.7623,65.7623,65.7206,65.729,55986.0
2018-12-21 10:50:00,78.97,78.97,78.96,78.97,60556.0,65.729,65.729,65.7206,65.729,60556.0
2018-12-21 11:00:00,78.97,78.98,78.95,78.98,162632.0,65.729,65.7373,65.7123,65.7373,162632.0
2018-12-21 11:10:00,78.97,78.98,78.97,78.97,84755.0,65.729,65.7373,65.729,65.729,84755.0
2018-12-21 11:20:00,78.98,78.98,78.95,78.95,72681.0,65.7373,65.7373,65.7123,65.7123,72681.0
2018-12-21 11:30:00,78.95,78.95,78.94,78.95,62733.0,65.7123,65.7123,65.704,65.7123,62733.0
2018-12-21 11:40:00,78.94,78.97,78.94,78.96,40115.0,65.704,65.729,65.704,65.7206,40115.0
2018-12-21 11:50:00,78.97,78.98,78.96,78.97,41418.0,65.729,65.7373,65.7206,65.729,41418.0
2018-12-21 12:00:00,78.98,78.99,78.96,78.97,50337.0,65.7373,65.7456,65.7206,65.729,50337.0
2018-12-21 12:10:00,78.96,78.98,78.95,78.95,36249.0,65.7206,65.7373,65.7123,65.7123,36249.0
2018-12-21 12:20:00,78.95,78.97,78.95,78.97,69743.0,65.7123,65.729,65.7123,65.729,69743.0
2018-12-21 12:30:00,78.97,78.97,78.95,78.96,47804.0,65.729,65.729,65.7123,65.7206,47804.0
2018-12-21 12:40:00,78.95,78.99,78.95,78.98,366352.0,65.7123,65.7456,65.7123,65.7373,366352.0
2018-12-21 12:50:00,78.98,79.0,78.98,79.0,45297.0,65.7373,65.7539,65.7373,65.7539,45297.0
2018-12-21 13:00:00,79.0,79.0,78.99,79.0,71984.0,65.7539,65.7539,65.7456,65.7539,71984.0
2018-12-21 13:10:00,79.0,79.0,78.99,79.0,92492.0,65.7539,65.7539,65.7456,65.7539,92492.0
2018-12-21 13:20:00,78.99,79.0,78.99,79.0,40443.0,65.7456,65.7539,65.7456,65.7539,40443.0
2018-12-21 13:30:00,79.0,79.0,78.98,79.0,71931.0,65.7539,65.7539,65.7373,65.7539,71931.0
2018-12-21 13:40:00,78.99,78.99,78.98,78.99,103988.0,65.7456,65.7456,65.7373,65.7456,103988.0
2018-12-21 13:50:00,78.98,78.99,78.98,78.99,36446.0,65.7373,65.7456,65.7373,65.7456,36446.0
2018-12-21 14:00:00,78.99,79.0,78.98,78.99,1033015.0,65.7456,65.7539,65.7373,65.7456,1033015.0
2018-12-21 14:10:00,78.99,79.02,78.98,79.01,201383.0,65.7456,65.7706,65.7373,65.7623,201383.0
2018-12-21 14:20:00,79.01,79.02,78.98,79.01,120281.0,65.7623,65.7706,65.7373,65.7623,120281.0
2018-12-21 14:30:00,79.01,79.01,78.98,79.01,127672.0,65.7623,65.7623,65.7373,65.7623,127672.0
2018-12-21 14:40:00,79.0,79.01,78.99,79.01,162485.0,65.7539,65.7623,65.7456,65.7623,162485.0
2018-12-21 14:50:00,79.01,79.02,79.0,79.02,132010.0,65.7623,65.7706,65.7539,65.7706,132010.0
2018-12-21 15:00:00,79.01,79.02,79.0,79.01,95746.0,65.7623,65.7706,65.7539,65.7623,95746.0
2018-12-21 15:10:00,79.0,79.02,79.0,79.0,46661.0,65.7539,65.7706,65.7539,65.7539,46661.0
2018-12-21 15:20:00,79.0,79.03,79.0,79.01,145303.0,65.7539,65.7789,65.7539,65.7623,145303.0
2018-12-21 15:30:00,79.02,79.03,79.01,79.01,90625.0,65.7706,65.7789,65.7623,65.7623,90625.0
2018-12-21 15:40:00,79.01,79.02,79.01,79.02,77662.0,65.7623,65.7706,65.7623,65.7706,77662.0
2018-12-21 15:50:00,79.02,79.03,79.0,79.01,112159.0,65.7706,65.7789,65.7539,65.7623,112159.0
2018-12-24 09:30:00,78.92,79.0,78.89,78.91,121217.0,65.8526,65.9194,65.8276,65.8443,121217.0
2018-12-24 09:40:00,78.91,78.92,78.89,78.92,90487.0,65.8443,65.8526,65.8276,65.8526,90487.0
2018-12-24 09:50:00,78.91,78.94,78.91,78.92,46671.0,65.8443,65.8693,65.8443,65.8526,46671.0
2018-12-24 10:00:00,78.92,78.92,78.9,78.91,108975.0,65.8526,65.8526,65.8359,65.8443,108975.0
2018-12-24 10:10:00,78.91,78.91,78.87,78.88,35015.0,65.8443,65.8443,65.8109,65.8192,35015.0
2018-12-24 10:20:00,78.87,78.89,78.87,78.87,19382.0,65.8109,65.8276,65.8109,65.8109,19382.0
2018-12-24 10:30:00,78.88,78.9,78.87,78.88,29888.0,65.8192,65.8359,65.8109,65.8192,29888.0
2018-12-24 10:40:00,78.87,78.89,78.86,78.88,302994.0,65.8109,65.8276,65.8026,65.8192,302994.0
2018-12-24 10:50:00,78.88,78.9,78.88,78.89,31234.0,65.8192,65.8359,65.8192,65.8276,31234.0
2018-12-24 11:00:00,78.88,78.89,78.85,78.88,2225193.0,65.8192,65.8276,65.7942,65.8192,2225193.0
2018-12-24 11:10:00,78.88,78.88,78.8,78.82,178328.0,65.8192,65.8192,65.7525,65.7692,178328.0
2018-12-24 11:20:00,78.82,78.86,78.81,78.84,188925.0,65.7692,65.8026,65.7608,65.7859,188925.0
2018-12-24 11:30:00,78.84,78.86,78.79,78.8,180558.0,65.7859,65.8026,65.7441,65.7525,180558.0
2018-12-24 11:40:00,78.8,78.83,78.79,78.82,231040.0,65.7525,65.7775,65.7441,65.7692,231040.0
2018-12-24 11:50:00,78.81,78.82,78.78,78.8,187733.0,65.7608,65.7692,65.7358,65.7525,187733.0
2018-12-24 12:00:00,78.8,78.8,78.77,78.78,52658.0,65.7525,65.7525,65.7275,65.7358,52658.0
2018-12-24 12:10:00,78.79,78.8,78.78,78.8,84905.0,65.7441,65.7525,65.7358,65.7525,84905.0
2018-12-24 12:20:00,78.8,78.82,78.77,78.78,345058.0,65.7525,65.7692,65.7275,65.7358,345058.0
2018-12-24 12:30:00,78.78,78.79,78.73,78.79,1082477.0,65.7358,65.7441,65.6941,65.7441,1082477.0
2018-12-24 12:40:00,78.79,78.8,78.78,78.79,124919.0,65.7441,65.7525,65.7358,65.7441,124919.0
2018-12-24 12:50:00,78.79,78.83,78.79,78.83,287351.0,65.7441,65.7775,65.7441,65.7775,287351.0
2018-12-26 09:30:00,78.87,78.9,78.84,78.84,143365.0,65.8109,65.8359,65.7859,65.7859,143365.0
2018-12-26 09:40:00,78.85,78.88,78.84,78.87,16387.0,65.7942,65.8192,65.7859,65.8109,16387.0
2018-12-26 09:50:00,78.87,78.88,78.86,78.88,88100.0,65.8109,65.8192,65.8026,65.8192,88100.0
2018-12-26 10:00:00,78.88,78.9,78.87,78.87,126804.0,65.8192,65.8359,65.8109,65.8109,126804.0
2018-12-26 10:10:00,78.88,78.9,78.87,78.89,156814.0,65.8192,65.8359,65.8109,65.8276,156814.0
2018-12-26 10:20:00,78.9,78.9,78.85,78.87,195709.0,65.8359,65.8359,65.7942,65.8109,195709.0
2018-12-26 10:30:00,78.87,78.87,78.85,78.86,42660.0,65.8109,65.8109,65.7942,65.8026,42660.0
2018-12-26 10:40:00,78.85,78.87,78.85,78.86,83777.0,65.7942,65.8109,65.7942,65.8026,83777.0
2018-12-26 10:50:00,78.86,78.89,78.85,78.89,112053.0,65.8026,65.8276,65.7942,65.8276,112053.0
2018-12-26 11:00:00,78.88,78.89,78.86,78.86,54664.0,65.8192,65.8276,65.8026,65.8026,54664.0
2018-12-26 11:10:00,78.86,78.87,78.83,78.84,86817.0,65.8026,65.8109,65.7775,65.7859,86817.0
2018-12-26 11:20:00,78.84,78.86,78.82,78.84,207921.0,65.7859,65.8026,65.7692,65.7859,207921.0
2018-12-26 11:30:00,78.84,78.85,78.84,78.85,37853.0,65.7859,65.7942,65.7859,65.7942,37853.0
2018-12-26 11:40:00,78.84,78.86,78.83,78.83,136138.0,65.7859,65.8026,65.7775,65.7775,136138.0
2018-12-26 11:50:00,78.84,78.84,78.81,78.81,62840.0,65.7859,65.7859,65.7608,65.7608,62840.0
2018-12-26 12:00:00,78.82,78.82,78.79,78.8,33033.0,65.7692,65.7692,65.7441,65.7525,33033.0
2018-12-26 12:10:00,78.79,78.8,78.78,78.8,106254.0,65.7441,65.7525,65.7358,65.7525,106254.0
2018-12-26 12:20:00,78.79,78.8,78.79,78.8,70515.0,65.7441,65.7525,65.7441,65.7525,70515.0
2018-12-26 12:30:00,78.79,78.8,78.79,78.79,91696.0,65.7441,65.7525,65.7441,65.7441,91696.0
2018-12-26 12:40:00,78.79,78.8,78.76,78.76,53650.0,65.7441,65.7525,65.7191,65.7191,53650.0
2018-12-26 12:50:00,78.76,78.78,78.76,78.78,45758.0,65.7191,65.7358,65.7191,65.7358,45758.0
2018-12-26 13:00:00,78.77,78.78,78.71,78.72,129403.0,65.7275,65.7358,65.6774,65.6857,129403.0
2018-12-26 13:10:00,78.72,78.76,78.71,78.74,1367614.0,65.6857,65.7191,65.6774,65.7024,1367614.0
2018-12-26 13:20:00,78.75,78.76,78.75,78.75,73598.0,65.7108,65.7191,65.7108,65.7108,73598.0
2018-12-26 13:30:00,78.76,78.77,78.73,78.76,116999.0,65.7191,65.7275,65.6941,65.7191,116999.0
2018-12-26 13:40:00,78.76,78.77,78.74,78.75,56620.0,65.7191,65.7275,65.7024,65.7108,56620.0
2018-12-26 13:50:00,78.75,78.75,78.74,78.74,83732.0,65.7108,65.7108,65.7024,65.7024,83732.0
2018-12-26 14:00:00,78.75,78.77,78.72,78.76,720962.0,65.7108,65.7275,65.6857,65.7191,720962.0
2018-12-26 14:10:00,78.76,78.77,78.73,78.76,110349.0,65.7191,65.7275,65.6941,65.7191,110349.0
2018-12-26 14:20:00,78.76,78.76,78.74,78.76,123490.0,65.7191,65.7191,65.7024,65.7191,123490.0
2018-12-26 14:30:00,78.75,78.76,78.74,78.74,150513.0,65.7108,65.7191,65.7024,65.7024,150513.0
2018-12-26 14:40:00,78.75,78.77,78.74,78.75,45594.0,65.7108,65.7275,65.7024,65.7108,45594.0
2018-12-26 14:50:00,78.76,78.76,78.73,78.74,140835.0,65.7191,65.7191,65.6941,65.7024,140835.0
2018-12-26 15:00:00,78.74,78.75,78.72,78.72,128188.0,65.7024,65.7108,65.6857,65.6857,128188.0
2018-12-26 15:10:00,78.72,78.73,78.7,78.72,208547.0,65.6857,65.6941,65.6691,65.6857,208547.0
2018-12-26 15:20:00,78.73,78.73,78.69,78.69,104680.0,65.6941,65.6941,65.6607,65.6607,104680.0
2018-12-26 15:30:00,78.69,78.71,78.67,78.67,77779.0,65.6607,65.6774,65.644,65.644,77779.0
2018-12-26 15:40:00,78.67,78.69,78.67,78.69,74038.0,65.644,65.6607,65.644,65.6607,74038.0
2018-12-26 15:50:00,78.68,78.69,78.65,78.65,118568.0,65.6524,65.6607,65.6273,65.6273,118568.0
2018-12-27 09:30:00,78.94,78.94,78.91,78.92,113470.0,65.8693,65.8693,65.8443,65.8526,113470.0
2018-12-27 09:40:00,78.91,78.93,78.91,78.92,46713.0,65.8443,65.861,65.8443,65.8526,46713.0
2018-12-27 09:50:00,78.92,78.93,78.92,78.92,43606.0,65.8526,65.861,65.8526,65.8526,43606.0
2018-12-27 10:00:00,78.92,78.93,78.92,78.93,122891.0,65.8526,65.861,65.8526,65.861,122891.0
2018-12-27 10:10:00,78.92,78.94,78.92,78.93,43390.0,65.8526,65.8693,65.8526,65.861,43390.0
2018-12-27 10:20:00,78.93,78.95,78.92,78.94,38745.0,65.861,65.8777,65.8526,65.8693,38745.0
2018-12-27 10:30:00,78.94,78.94,78.92,78.94,65190.0,65.8693,65.8693,65.8526,65.8693,65190.0
2018-12-27 10:40:00,78.94,78.95,78.93,78.94,36827.0,65.8693,65.8777,65.861,65.8693,36827.0
2018-12-27 10:50:00,78.94,78.96,78.93,78.95,29659.0,65.8693,65.886,65.861,65.8777,29659.0
2018-12-27 11:00:00,78.95,78.96,78.94,78.94,50522.0,65.8777,65.886,65.8693,65.8693,50522.0
2018-12-27 11:10:00,78.94,78.95,78.93,78.94,34529.0,65.8693,65.8777,65.861,65.8693,34529.0
2018-12-27 11:20:00,78.94,78.96,78.93,78.93,23383.0,65.8693,65.886,65.861,65.861,23383.0
2018-12-27 11:30:00,78.93,78.93,78.91,78.92,76394.0,65.861,65.861,65.8443,65.8526,76394.0
2018-12-27 11:40:00,78.93,78.94,78.92,78.92,36511.0,65.861,65.8693,65.8526,65.8526,36511.0
2018-12-27 11:50:00,78.92,78.93,78.9,78.91,49977.0,65.8526,65.861,65.8359,65.8443,49977.0
2018-12-27 12:00:00,78.91,78.93,78.9,78.91,50834.0,65.8443,65.861,65.8359,65.8443,50834.0
2018-12-27 12:10:00,78.92,78.92,78.89,78.91,104814.0,65.8526,65.8526,65.8276,65.8443,104814.0
2018-12-27 12:20:00,78.91,78.92,78.9,78.91,48599.0,65.8443,65.8526,65.8359,65.8443,48599.0
2018-12-27 12:30:00,78.91,78.93,78.91,78.92,41147.0,65.8443,65.861,65.8443,65.8526,41147.0
2018-12-27 12:40:00,78.92,78.92,78.9,78.91,52980.0,65.8526,65.8526,65.8359,65.8443,52980.0
2018-12-27 12:50:00,78.9,78.91,78.89,78.89,38504.0,65.8359,65.8443,65.8276,65.8276,38504.0
2018-12-27 13:00:00,78.9,78.95,78.89,78.95,79097.0,65.8359,65.8777,65.8276,65.8777,79097.0
2018-12-27 13:10:00,78.94,78.95,78.93,78.94,33993.0,65.8693,65.8777,65.861,65.8693,33993.0
2018-12-27 13:20:00,78.95,78.96,78.94,78.95,33423.0,65.8777,65.886,65.8693,65.8777,33423.0
2018-12-27 13:30:00,78.96,78.96,78.95,78.95,39256.0,65.886,65.886,65.8777,65.8777,39256.0
2018-12-27 13:40:00,78.95,78.98,78.95,78.98,51475.0,65.8777,65.9027,65.8777,65.9027,51475.0
2018-12-27 13:50:00,78.97,78.99,78.96,78.97,62621.0,65.8943,65.911,65.886,65.8943,62621.0
2018-12-27 14:00:00,78.97,78.97,78.95,78.95,84489.0,65.8943,65.8943,65.8777,65.8777,84489.0
2018-12-27 14:10:00,78.96,78.97,78.96,78.96,63396.0,65.886,65.8943,65.886,65.886,63396.0
2018-12-27 14:20:00,78.97,78.97,78.96,78.96,104042.0,65.8943,65.8943,65.886,65.886,104042.0
2018-12-27 14:30:00,78.96,78.98,78.96,78.97,96050.0,65.886,65.9027,65.886,65.8943,96050.0
2018-12-27 14:40:00,78.97,78.98,78.95,78.95,106720.0,65.8943,65.9027,65.8777,65.8777,106720.0
2018-12-27 14:50:00,78.95,78.96,78.94,78.94,143624.0,65.8777,65.886,65.8693,65.8693,143624.0
2018-12-27 15:00:00,78.94,78.95,78.91,78.92,74897.0,65.8693,65.8777,65.8443,65.8526,74897.0
2018-12-27 15:10:00,78.92,78.92,78.88,78.89,115874.0,65.8526,65.8526,65.8192,65.8276,115874.0
2018-12-27 15:20:00,78.88,78.9,78.87,78.88,112949.0,65.8192,65.8359,65.8109,65.8192,112949.0
2018-12-27 15:30:00,78.88,78.89,78.88,78.88,62076.0,65.8192,65.8276,65.8192,65.8192,62076.0
2018-12-27 15:40:00,78.89,78.89,78.83,78.84,106711.0,65.8276,65.8276,65.7775,65.7859,106711.0
2018-12-27 15:50:00,78.85,78.86,78.81,78.83,93837.0,65.7942,65.8026,65.7608,65.7775,93837.0
2018-12-28 09:30:00,78.86,78.88,78.82,78.87,182876.0,65.8026,65.8192,65.7692,65.8109,182876.0
2018-12-28 09:40:00,78.87,78.89,78.85,78.88,88851.0,65.8109,65.8276,65.7942,65.8192,88851.0
2018-12-28 09:50:00,78.88,78.9,78.87,78.88,46366.0,65.8192,65.8359,65.8109,65.8192,46366.0
2018-12-28 10:00:00,78.88,78.9,78.87,78.89,57367.0,65.8192,65.8359,65.8109,65.8276,57367.0
2018-12-28 10:10:00,78.9,78.91,78.89,78.91,67166.0,65.8359,65.8443,65.8276,65.8443,67166.0
2018-12-28 10:20:00,78.9,78.92,78.9,78.92,72107.0,65.8359,65.8526,65.8359,65.8526,72107.0
2018-12-28 10:30:00,78.92,78.92,78.91,78.91,79217.0,65.8526,65.8526,65.8443,65.8443,79217.0
2018-12-28 10:40:00,78.92,78.92,78.9,78.91,47902.0,65.8526,65.8526,65.8359,65.8443,47902.0
2018-12-28 10:50:00,78.91,78.92,78.9,78.91,53275.0,65.8443,65.8526,65.8359,65.8443,53275.0
2018-12-28 11:00:00,78.9,78.91,78.9,78.9,40048.0,65.8359,65.8443,65.8359,65.8359,40048.0
2018-12-28 11:10:00,78.89,78.91,78.89,78.91,94711.0,65.8276,65.8443,65.8276,65.8443,94711.0
2018-12-28 11:20:00,78.91,78.92,78.9,78.92,69212.0,65.8443,65.8526,65.8359,65.8526,69212.0
2018-12-28 11:30:00,78.92,78.93,78.91,78.91,51221.0,65.8526,65.861,65.8443,65.8443,51221.0
2018-12-28 11:40:00,78.92,78.95,78.91,78.94,77275.0,65.8526,65.8777,65.8443,65.8693,77275.0
2018-12-28 11:50:00,78.95,78.95,78.92,78.92,49104.0,65.8777,65.8777,65.8526,65.8526,49104.0
2018-12-28 12:00:00,78.93,78.94,78.92,78.93,63621.0,65.861,65.8693,65.8526,65.861,63621.0
2018-12-28 12:10:00,78.93,78.95,78.92,78.94,60296.0,65.861,65.8777,65.8526,65.8693,60296.0
2018-12-28 12:20:00,78.94,78.96,78.93,78.95,133589.0,65.8693,65.886,65.861,65.8777,133589.0
2018-12-28 12:30:00,78.95,78.95,78.93,78.94,51366.0,65.8777,65.8777,65.861,65.8693,51366.0
2018-12-28 12:40:00,78.95,78.96,78.93,78.95,52480.0,65.8777,65.886,65.861,65.8777,52480.0
2018-12-28 12:50:00,78.95,78.97,78.95,78.97,51235.0,65.8777,65.8943,65.8777,65.8943,51235.0
2018-12-28 13:00:00,78.97,78.97,78.94,78.95,46828.0,65.8943,65.8943,65.8693,65.8777,46828.0
2018-12-28 13:10:00,78.94,78.96,78.94,78.95,31638.0,65.8693,65.886,65.8693,65.8777,31638.0
2018-12-28 13:20:00,78.96,78.97,78.95,78.97,68229.0,65.886,65.8943,65.8777,65.8943,68229.0
2018-12-28 13:30:00,78.97,78.98,78.95,78.95,103229.0,65.8943,65.9027,65.8777,65.8777,103229.0
2018-12-28 13:40:00,78.95,78.96,78.93,78.93,51800.0,65.8777,65.886,65.861,65.861,51800.0
2018-12-28 13:50:00,78.94,78.94,78.93,78.94,33442.0,65.8693,65.8693,65.861,65.8693,33442.0
2018-12-28 14:00:00,78.94,78.96,78.93,78.95,87529.0,65.8693,65.886,65.861,65.8777,87529.0
2018-12-28 14:10:00,78.96,78.96,78.92,78.93,126713.0,65.886,65.886,65.8526,65.861,126713.0
2018-12-28 14:20:00,78.94,78.95,78.93,78.94,185537.0,65.8693,65.8777,65.861,65.8693,185537.0
2018-12-28 14:30:00,78.94,78.95,78.93,78.94,50218.0,65.8693,65.8777,65.861,65.8693,50218.0
2018-12-28 14:40:00,78.93,78.95,78.92,78.94,224756.0,65.861,65.8777,65.8526,65.8693,224756.0
2018-12-28 14:50:00,78.93,78.96,78.93,78.95,110669.0,65.861,65.886,65.861,65.8777,110669.0
2018-12-28 15:00:00,78.95,78.97,78.93,78.97,161460.0,65.8777,65.8943,65.861,65.8943,161460.0
2018-12-28 15:10:00,78.97,78.98,78.96,78.96,123745.0,65.8943,65.9027,65.886,65.886,123745.0
2018-12-28 15:20:00,78.97,79.0,78.96,79.0,124249.0,65.8943,65.9194,65.886,65.9194,124249.0
2018-12-28 15:30:00,78.99,79.0,78.97,78.98,93103.0,65.911,65.9194,65.8943,65.9027,93103.0
2018-12-28 15:40:00,78.98,79.01,78.97,79.01,107567.0,65.9027,65.9277,65.8943,65.9277,107567.0
2018-12-28 15:50:00,79.01,79.02,79.0,79.0,131382.0,65.9277,65.9361,65.9194,65.9194,131382.0
2018-12-31 09:30:00,78.95,78.99,78.93,78.95,141339.0,65.8777,65.911,65.861,65.8777,141339.0
2018-12-31 09:40:00,78.94,78.99,78.94,78.99,125865.0,65.8693,65.911,65.8693,65.911,125865.0
2018-12-31 09:50:00,78.98,79.02,78.98,79.01,88197.0,65.9027,65.9361,65.9027,65.9277,88197.0
2018-12-31 10:00:00,79.01,79.03,78.98,78.99,131930.0,65.9277,65.9444,65.9027,65.911,131930.0
2018-12-31 10:10:00,79.0,79.0,78.99,79.0,49065.0,65.9194,65.9194,65.911,65.9194,49065.0
2018-12-31 10:20:00,78.99,79.01,78.99,79.01,89119.0,65.911,65.9277,65.911,65.9277,89119.0
2018-12-31 10:30:00,79.01,79.02,79.0,79.0,84639.0,65.9277,65.9361,65.9194,65.9194,84639.0
2018-12-31 10:40:00,79.0,79.02,78.99,79.0,104486.0,65.9194,65.9361,65.911,65.9194,104486.0
2018-12-31 10:50:00,79.01,79.04,79.0,79.03,83911.0,65.9277,65.9528,65.9194,65.9444,83911.0
2018-12-31 11:00:00,79.04,79.05,79.03,79.05,39966.0,65.9528,65.9611,65.9444,65.9611,39966.0
2018-12-31 11:10:00,79.04,79.1,79.04,79.1,144135.0,65.9528,66.0028,65.9528,66.0028,144135.0
2018-12-31 11:20:00,79.09,79.1,79.08,79.09,349963.0,65.9945,66.0028,65.9861,65.9945,349963.0
2018-12-31 11:30:00,79.08,79.11,79.07,79.09,140168.0,65.9861,66.0112,65.9778,65.9945,140168.0
2018-12-31 11:40:00,79.09,79.1,79.07,79.08,253497.0,65.9945,66.0028,65.9778,65.9861,253497.0
2018-12-31 11:50:00,79.07,79.11,79.06,79.1,125914.0,65.9778,66.0112,65.9694,66.0028,125914.0
2018-12-31 12:00:00,79.1,79.11,79.09,79.1,77029.0,66.0028,66.0112,65.9945,66.0028,77029.0
2018-12-31 12:10:00,79.11,79.12,79.09,79.11,83941.0,66.0112,66.0195,65.9945,66.0112,83941.0
2018-12-31 12:20:00,79.1,79.11,79.09,79.1,46317.0,66.0028,66.0112,65.9945,66.0028,46317.0
2018-12-31 12:30:00,79.09,79.13,79.09,79.13,54049.0,65.9945,66.0279,65.9945,66.0279,54049.0
2018-12-31 12:40:00,79.13,79.15,79.12,79.15,43915.0,66.0279,66.0445,66.0195,66.0445,43915.0
2018-12-31 12:50:00,79.15,79.17,79.13,79.13,70762.0,66.0445,66.0612,66.0279,66.0279,70762.0
2018-12-31 13:00:00,79.14,79.17,79.11,79.12,45141.0,66.0362,66.0612,66.0112,66.0195,45141.0
2018-12-31 13:10:00,79.11,79.13,79.1,79.11,80555.0,66.0112,66.0279,66.0028,66.0112,80555.0
2018-12-31 13:20:00,79.1,79.12,79.09,79.11,58098.0,66.0028,66.0195,65.9945,66.0112,58098.0
2018-12-31 13:30:00,79.11,79.15,79.11,79.15,78453.0,66.0112,66.0445,66.0112,66.0445,78453.0
2018-12-31 13:40:00,79.15,79.17,79.14,79.17,65003.0,66.0445,66.0612,66.0362,66.0612,65003.0
2018-12-31 13:50:00,79.17,79.18,79.16,79.16,371263.0,66.0612,66.0696,66.0529,66.0529,371263.0
2018-12-31 14:00:00,79.16,79.18,79.16,79.18,52152.0,66.0529,66.0696,66.0529,66.0696,52152.0
2018-12-31 14:10:00,79.18,79.19,79.17,79.18,50638.0,66.0696,66.0779,66.0612,66.0696,50638.0
2018-12-31 14:20:00,79.18,79.25,79.18,79.2,1165853.0,66.0696,66.128,66.0696,66.0863,1165853.0
2018-12-31 14:30:00,79.19,79.22,79.19,79.21,111857.0,66.0779,66.103,66.0779,66.0946,111857.0
2018-12-31 14:40:00,79.2,79.21,79.19,79.2,117950.0,66.0863,66.0946,66.0779,66.0863,117950.0
2018-12-31 14:50:00,79.21,79.21,79.2,79.21,69488.0,66.0946,66.0946,66.0863,66.0946,69488.0
2018-12-31 15:00:00,79.21,79.25,79.21,79.25,163805.0,66.0946,66.128,66.0946,66.128,163805.0
2018-12-31 15:10:00,79.24,79.25,79.24,79.25,47899.0,66.1196,66.128,66.1196,66.128,47899.0
2018-12-31 15:20:00,79.24,79.25,79.23,79.23,96797.0,66.1196,66.128,66.1113,66.1113,96797.0
2018-12-31 15:30:00,79.24,79.24,79.21,79.21,43056.0,66.1196,66.1196,66.0946,66.0946,43056.0
2018-12-31 15:40:00,79.22,79.22,79.18,79.19,133168.0,66.103,66.103,66.0696,66.0779,133168.0
2018-12-31 15:50:00,79.18,79.22,79.17,79.22,272460.0,66.0696,66.103,66.0612,66.103,272460.0
2019-01-02 09:30:00,79.28,79.31,79.26,79.29,105484.0,66.153,66.178,66.1363,66.1614,105484.0
2019-01-02 09:40:00,79.3,79.31,79.25,79.27,227812.0,66.1697,66.178,66.128,66.1447,227812.0
2019-01-02 09:50:00,79.27,79.28,79.25,79.27,47607.0,66.1447,66.153,66.128,66.1447,47607.0
2019-01-02 10:00:00,79.28,79.29,79.25,79.27,29183.0,66.153,66.1614,66.128,66.1447,29183.0
2019-01-02 10:10:00,79.27,79.28,79.26,79.28,78938.0,66.1447,66.153,66.1363,66.153,78938.0
2019-01-02 10:20:00,79.28,79.3,79.27,79.29,177748.0,66.153,66.1697,66.1447,66.1614,177748.0
2019-01-02 10:30:00,79.29,79.29,79.27,79.28,44401.0,66.1614,66.1614,66.1447,66.153,44401.0
2019-01-02 10:40:00,79.27,79.28,79.27,79.27,22657.0,66.1447,66.153,66.1447,66.1447,22657.0
2019-01-02 10:50:00,79.28,79.28,79.25,79.26,97278.0,66.153,66.153,66.128,66.1363,97278.0
2019-01-02 11:00:00,79.26,79.28,79.25,79.27,209316.0,66.1363,66.153,66.128,66.1447,209316.0
2019-01-02 11:10:00,79.28,79.28,79.26,79.27,37178.0,66.153,66.153,66.1363,66.1447,37178.0
2019-01-02 11:20:00,79.27,79.28,79.26,79.28,81140.0,66.1447,66.153,66.1363,66.153,81140.0
2019-01-02 11:30:00,79.28,79.3,79.27,79.29,37383.0,66.153,66.1697,66.1447,66.1614,37383.0
2019-01-02 11:40:00,79.3,79.3,79.27,79.28,40920.0,66.1697,66.1697,66.1447,66.153,40920.0
2019-01-02 11:50:00,79.27,79.31,79.27,79.31,48969.0,66.1447,66.178,66.1447,66.178,48969.0
2019-01-02 12:00:00,79.31,79.32,79.3,79.31,40479.0,66.178,66.1864,66.1697,66.178,40479.0
2019-01-02 12:10:00,79.3,79.31,79.29,79.3,92222.0,66.1697,66.178,66.1614,66.1697,92222.0
2019-01-02 12:20:00,79.3,79.31,79.29,79.3,43274.0,66.1697,66.178,66.1614,66.1697,43274.0
2019-01-02 12:30:00,79.3,79.32,79.3,79.31,131977.0,66.1697,66.1864,66.1697,66.178,131977.0
2019-01-02 12:40:00,79.31,79.32,79.3,79.31,94346.0,66.178,66.1864,66.1697,66.178,94346.0
2019-01-02 12:50:00,79.31,79.32,79.3,79.3,299241.0,66.178,66.1864,66.1697,66.1697,299241.0
2019-01-02 13:00:00,79.3,79.31,79.29,79.3,102150.0,66.1697,66.178,66.1614,66.1697,102150.0
2019-01-02 13:10:00,79.29,79.3,79.29,79.3,64080.0,66.1614,66.1697,66.1614,66.1697,64080.0
2019-01-02 13:20:00,79.3,79.31,79.29,79.3,52527.0,66.1697,66.178,66.1614,66.1697,52527.0
2019-01-02 13:30:00,79.3,79.32,79.29,79.3,274299.0,66.1697,66.1864,66.1614,66.1697,274299.0
2019-01-02 13:40:00,79.31,79.33,79.3,79.32,109926.0,66.178,66.1947,66.1697,66.1864,109926.0
2019-01-02 13:50:00,79.32,79.33,79.29,79.3,74566.0,66.1864,66.1947,66.1614,66.1697,74566.0
2019-01-02 14:00:00,79.3,79.32,79.29,79.31,74246.0,66.1697,66.1864,66.1614,66.178,74246.0
2019-01-02 14:10:00,79.31,79.33,79.3,79.31,101358.0,66.178,66.1947,66.1697,66.178,101358.0
2019-01-02 14:20:00,79.31,79.32,79.3,79.31,47892.0,66.178,66.1864,66.1697,66.178,47892.0
2019-01-02 14:30:00,79.3,79.31,79.29,79.29,28981.0,66.1697,66.178,66.1614,66.1614,28981.0
2019-01-02 14:40:00,79.3,79.32,79.29,79.31,57788.0,66.1697,66.1864,66.1614,66.178,57788.0
2019-01-02 14:50:00,79.31,79.32,79.29,79.32,123279.0,66.178,66.1864,66.1614,66.1864,123279.0
2019-01-02 15:00:00,79.33,79.36,79.32,79.35,58204.0,66.1947,66.2198,66.1864,66.2114,58204.0
2019-01-02 15:10:00,79.35,79.36,79.34,79.36,61322.0,66.2114,66.2198,66.2031,66.2198,61322.0
2019-01-02 15:20:00,79.36,79.37,79.34,79.35,98186.0,66.2198,66.2281,66.2031,66.2114,98186.0
2019-01-02 15:30:00,79.35,79.37,79.34,79.36,114629.0,66.2114,66.2281,66.2031,66.2198,114629.0
2019-01-02 15:40:00,79.36,79.37,79.36,79.37,60305.0,66.2198,66.2281,66.2198,66.2281,60305.0
2019-01-02 15:50:00,79.36,79.38,79.35,79.38,430661.0,66.2198,66.2365,66.2114,66.2365,430661.0
2019-01-03 09:30:00,79.39,79.41,79.37,79.39,95901.0,66.2448,66.2615,66.2281,66.2448,95901.0
2019-01-03 09:40:00,79.4,79.41,79.39,79.41,21273.0,66.2531,66.2615,66.2448,66.2615,21273.0
2019-01-03 09:50:00,79.41,79.42,79.39,79.42,42416.0,66.2615,66.2698,66.2448,66.2698,42416.0
2019-01-03 10:00:00,79.42,79.52,79.42,79.52,52358.0,66.2698,66.3533,66.2698,66.3533,52358.0
2019-01-03 10:10:00,79.51,79.53,79.5,79.51,38424.0,66.3449,66.3616,66.3366,66.3449,38424.0
2019-01-03 10:20:00,79.5,79.54,79.49,79.51,47728.0,66.3366,66.37,66.3282,66.3449,47728.0
2019-01-03 10:30:00,79.51,79.61,79.5,79.59,34256.0,66.3449,66.4284,66.3366,66.4117,34256.0
2019-01-03 10:40:00,79.58,79.6,79.56,79.6,44606.0,66.4033,66.42,66.3867,66.42,44606.0
2019-01-03 10:50:00,79.59,79.68,79.58,79.61,57019.0,66.4117,66.4868,66.4033,66.4284,57019.0
2019-01-03 11:00:00,79.61,79.61,79.57,79.61,47795.0,66.4284,66.4284,66.395,66.4284,47795.0
2019-01-03 11:10:00,79.61,79.61,79.56,79.59,37896.0,66.4284,66.4284,66.3867,66.4117,37896.0
2019-01-03 11:20:00,79.58,79.62,79.57,79.62,150874.0,66.4033,66.4367,66.395,66.4367,150874.0
2019-01-03 11:30:00,79.62,79.66,79.59,79.6,48568.0,66.4367,66.4701,66.4117,66.42,48568.0
2019-01-03 11:40:00,79.59,79.6,79.56,79.59,49800.0,66.4117,66.42,66.3867,66.4117,49800.0
2019-01-03 11:50:00,79.59,79.63,79.57,79.62,89978.0,66.4117,66.4451,66.395,66.4367,89978.0
2019-01-03 12:00:00,79.62,79.64,79.59,79.6,26078.0,66.4367,66.4534,66.4117,66.42,26078.0
2019-01-03 12:10:00,79.6,79.62,79.59,79.61,31460.0,66.42,66.4367,66.4117,66.4284,31460.0
2019-01-03 12:20:00,79.6,79.61,79.59,79.6,24827.0,66.42,66.4284,66.4117,66.42,24827.0
2019-01-03 12:30:00,79.6,79.61,79.56,79.58,45586.0,66.42,66.4284,66.3867,66.4033,45586.0
2019-01-03 12:40:00,79.57,79.59,79.56,79.57,19903.0,66.395,66.4117,66.3867,66.395,19903.0
2019-01-03 12:50:00,79.58,79.59,79.56,79.58,59729.0,66.4033,66.4117,66.3867,66.4033,59729.0
2019-01-03 13:00:00,79.57,79.61,79.57,79.6,21787.0,66.395,66.4284,66.395,66.42,21787.0
2019-01-03 13:10:00,79.6,79.62,79.58,79.61,37739.0,66.42,66.4367,66.4033,66.4284,37739.0
2019-01-03 13:20:00,79.62,79.62,79.59,79.6,22349.0,66.4367,66.4367,66.4117,66.42,22349.0
2019-01-03 13:30:00,79.61,79.63,79.6,79.62,61262.0,66.4284,66.4451,66.42,66.4367,61262.0
2019-01-03 13:40:00,79.61,79.62,79.59,79.6,65428.0,66.4284,66.4367,66.4117,66.42,65428.0
2019-01-03 13:50:00,79.62,79.64,79.61,79.63,79237.0,66.4367,66.4534,66.4284,66.4451,79237.0
2019-01-03 14:00:00,79.63,79.66,79.62,79.63,2182470.0,66.4451,66.4701,66.4367,66.4451,2182470.0
2019-01-03 14:10:00,79.63,79.63,79.61,79.63,161638.0,66.4451,66.4451,66.4284,66.4451,161638.0
2019-01-03 14:20:00,79.62,79.64,79.62,79.62,59392.0,66.4367,66.4534,66.4367,66.4367,59392.0
2019-01-03 14:30:00,79.62,79.66,79.62,79.65,80385.0,66.4367,66.4701,66.4367,66.4618,80385.0
2019-01-03 14:40:00,79.64,79.67,79.64,79.67,53688.0,66.4534,66.4784,66.4534,66.4784,53688.0
2019-01-03 14:50:00,79.66,79.7,79.66,79.7,200620.0,66.4701,66.5035,66.4701,66.5035,200620.0
2019-01-03 15:00:00,79.7,79.72,79.68,79.72,166515.0,66.5035,66.5202,66.4868,66.5202,166515.0
2019-01-03 15:10:00,79.72,79.75,79.69,79.7,157070.0,66.5202,66.5452,66.4951,66.5035,157070.0
2019-01-03 15:20:00,79.71,79.71,79.67,79.67,32193.0,66.5118,66.5118,66.4784,66.4784,32193.0
2019-01-03 15:30:00,79.67,79.7,79.66,79.67,173097.0,66.4784,66.5035,66.4701,66.4784,173097.0
2019-01-03 15:40:00,79.68,79.69,79.66,79.68,53673.0,66.4868,66.4951,66.4701,66.4868,53673.0
2019-01-03 15:50:00,79.67,79.7,79.66,79.67,78541.0,66.4784,66.5035,66.4701,66.4784,78541.0
2019-01-04 09:30:00,79.47,79.48,79.44,79.46,104830.0,66.3116,66.3199,66.2865,66.3032,104830.0
2019-01-04 09:40:00,79.46,79.48,79.43,79.43,111048.0,66.3032,66.3199,66.2782,66.2782,111048.0
2019-01-04 09:50:00,79.44,79.45,79.41,79.42,61885.0,66.2865,66.2949,66.2615,66.2698,61885.0
2019-01-04 10:00:00,79.41,79.46,79.41,79.45,79024.0,66.2615,66.3032,66.2615,66.2949,79024.0
2019-01-04 10:10:00,79.45,79.47,79.42,79.43,89918.0,66.2949,66.3116,66.2698,66.2782,89918.0
2019-01-04 10:20:00,79.42,79.45,79.36,79.36,102199.0,66.2698,66.2949,66.2198,66.2198,102199.0
2019-01-04 10:30:00,79.36,79.41,79.36,79.4,140889.0,66.2198,66.2615,66.2198,66.2531,140889.0
2019-01-04 10:40:00,79.4,79.42,79.38,79.38,164227.0,66.2531,66.2698,66.2365,66.2365,164227.0
2019-01-04 10:50:00,79.38,79.39,79.35,79.36,62501.0,66.2365,66.2448,66.2114,66.2198,62501.0
2019-01-04 11:00:00,79.36,79.4,79.34,79.39,38391.0,66.2198,66.2531,66.2031,66.2448,38391.0
2019-01-04 11:10:00,79.38,79.41,79.36,79.4,41312.0,66.2365,66.2615,66.2198,66.2531,41312.0
2019-01-04 11:20:00,79.4,79.42,79.39,79.42,160214.0,66.2531,66.2698,66.2448,66.2698,160214.0
2019-01-04 11:30:00,79.42,79.44,79.4,79.44,34329.0,66.2698,66.2865,66.2531,66.2865,34329.0
2019-01-04 11:40:00,79.44,79.45,79.42,79.44,28514.0,66.2865,66.2949,66.2698,66.2865,28514.0
2019-01-04 11:50:00,79.45,79.46,79.43,79.44,126594.0,66.2949,66.3032,66.2782,66.2865,126594.0
2019-01-04 12:00:00,79.44,79.46,79.43,79.46,25993.0,66.2865,66.3032,66.2782,66.3032,25993.0
2019-01-04 12:10:00,79.45,79.46,79.44,79.44,15783.0,66.2949,66.3032,66.2865,66.2865,15783.0
2019-01-04 12:20:00,79.44,79.44,79.41,79.42,26402.0,66.2865,66.2865,66.2615,66.2698,26402.0
2019-01-04 12:30:00,79.42,79.42,79.4,79.4,44787.0,66.2698,66.2698,66.2531,66.2531,44787.0
2019-01-04 12:40:00,79.4,79.4,79.37,79.38,99575.0,66.2531,66.2531,66.2281,66.2365,99575.0
2019-01-04 12:50:00,79.38,79.38,79.37,79.38,100210.0,66.2365,66.2365,66.2281,66.2365,100210.0
2019-01-04 13:00:00,79.37,79.38,79.36,79.36,33788.0,66.2281,66.2365,66.2198,66.2198,33788.0
2019-01-04 13:10:00,79.36,79.4,79.36,79.39,51158.0,66.2198,66.2531,66.2198,66.2448,51158.0
2019-01-04 13:20:00,79.39,79.39,79.37,79.39,46872.0,66.2448,66.2448,66.2281,66.2448,46872.0
2019-01-04 13:30:00,79.38,79.4,79.37,79.4,35530.0,66.2365,66.2531,66.2281,66.2531,35530.0
2019-01-04 13:40:00,79.39,79.44,79.39,79.41,72834.0,66.2448,66.2865,66.2448,66.2615,72834.0
2019-01-04 13:50:00,79.41,79.42,79.4,79.41,37361.0,66.2615,66.2698,66.2531,66.2615,37361.0
2019-01-04 14:00:00,79.41,79.43,79.4,79.43,91515.0,66.2615,66.2782,66.2531,66.2782,91515.0
2019-01-04 14:10:00,79.43,79.43,79.41,79.43,44492.0,66.2782,66.2782,66.2615,66.2782,44492.0
2019-01-04 14:20:00,79.43,79.44,79.42,79.43,64465.0,66.2782,66.2865,66.2698,66.2782,64465.0
2019-01-04 14:30:00,79.43,79.45,79.43,79.44,168197.0,66.2782,66.2949,66.2782,66.2865,168197.0
2019-01-04 14:40:00,79.44,79.44,79.41,79.41,41753.0,66.2865,66.2865,66.2615,66.2615,41753.0
2019-01-04 14:50:00,79.41,79.43,79.41,79.42,82564.0,66.2615,66.2782,66.2615,66.2698,82564.0
2019-01-04 15:00:00,79.43,79.45,79.42,79.44,1031246.0,66.2782,66.2949,66.2698,66.2865,1031246.0
2019-01-04 15:10:00,79.43,79.44,79.43,79.43,116228.0,66.2782,66.2865,66.2782,66.2782,116228.0
2019-01-04 15:20:00,79.43,79.44,79.42,79.42,195137.0,66.2782,66.2865,66.2698,66.2698,195137.0
2019-01-04 15:30:00,79.43,79.43,79.42,79.43,53028.0,66.2782,66.2782,66.2698,66.2782,53028.0
2019-01-04 15:40:00,79.42,79.44,79.42,79.44,139490.0,66.2698,66.2865,66.2698,66.2865,139490.0
2019-01-04 15:50:00,79.44,79.48,79.43,79.45,451347.0,66.2865,66.3199,66.2782,66.2949,451347.0
2019-01-07 09:30:00,79.47,79.51,79.47,79.49,141146.0,66.3116,66.3449,66.3116,66.3282,141146.0
2019-01-07 09:40:00,79.49,79.49,79.47,79.48,38387.0,66.3282,66.3282,66.3116,66.3199,38387.0
2019-01-07 09:50:00,79.48,79.5,79.47,79.49,104394.0,66.3199,66.3366,66.3116,66.3282,104394.0
2019-01-07 10:00:00,79.5,79.51,79.41,79.44,415609.0,66.3366,66.3449,66.2615,66.2865,415609.0
2019-01-07 10:10:00,79.43,79.45,79.43,79.45,66117.0,66.2782,66.2949,66.2782,66.2949,66117.0
2019-01-07 10:20:00,79.45,79.46,79.43,79.45,56867.0,66.2949,66.3032,66.2782,66.2949,56867.0
2019-01-07 10:30:00,79.45,79.45,79.42,79.43,11701.0,66.2949,66.2949,66.2698,66.2782,11701.0
2019-01-07 10:40:00,79.44,79.46,79.43,79.45,42930.0,66.2865,66.3032,66.2782,66.2949,42930.0
2019-01-07 10:50:00,79.45,79.46,79.44,79.45,65519.0,66.2949,66.3032,66.2865,66.2949,65519.0
2019-01-07 11:00:00,79.45,79.46,79.42,79.43,120439.0,66.2949,66.3032,66.2698,66.2782,120439.0
2019-01-07 11:10:00,79.44,79.45,79.42,79.43,104713.0,66.2865,66.2949,66.2698,66.2782,104713.0
2019-01-07 11:20:00,79.43,79.43,79.4,79.41,111350.0,66.2782,66.2782,66.2531,66.2615,111350.0
2019-01-07 11:30:00,79.4,79.42,79.39,79.4,218552.0,66.2531,66.2698,66.2448,66.2531,218552.0
2019-01-07 11:40:00,79.4,79.41,79.38,79.38,25414.0,66.2531,66.2615,66.2365,66.2365,25414.0
2019-01-07 11:50:00,79.38,79.39,79.35,79.36,17934.0,66.2365,66.2448,66.2114,66.2198,17934.0
2019-01-07 12:00:00,79.37,79.38,79.36,79.38,23533.0,66.2281,66.2365,66.2198,66.2365,23533.0
2019-01-07 12:10:00,79.37,79.38,79.36,79.36,75822.0,66.2281,66.2365,66.2198,66.2198,75822.0
2019-01-07 12:20:00,79.37,79.38,79.36,79.37,39782.0,66.2281,66.2365,66.2198,66.2281,39782.0
2019-01-07 12:30:00,79.36,79.38,79.36,79.38,16675.0,66.2198,66.2365,66.2198,66.2365,16675.0
2019-01-07 12:40:00,79.37,79.4,79.37,79.4,29475.0,66.2281,66.2531,66.2281,66.2531,29475.0
2019-01-07 12:50:00,79.39,79.41,79.38,79.39,30740.0,66.2448,66.2615,66.2365,66.2448,30740.0
2019-01-07 13:00:00,79.39,79.39,79.36,79.38,28635.0,66.2448,66.2448,66.2198,66.2365,28635.0
2019-01-07 13:10:00,79.37,79.37,79.35,79.36,36856.0,66.2281,66.2281,66.2114,66.2198,36856.0
2019-01-07 13:20:00,79.35,79.36,79.34,79.36,54574.0,66.2114,66.2198,66.2031,66.2198,54574.0
2019-01-07 13:30:00,79.35,79.36,79.35,79.36,31228.0,66.2114,66.2198,66.2114,66.2198,31228.0
2019-01-07 13:40:00,79.36,79.39,79.34,79.38,88941.0,66.2198,66.2448,66.2031,66.2365,88941.0
2019-01-07 13:50:00,79.38,79.39,79.37,79.37,32886.0,66.2365,66.2448,66.2281,66.2281,32886.0
2019-01-07 14:00:00,79.37,79.39,79.36,79.39,48904.0,66.2281,66.2448,66.2198,66.2448,48904.0
2019-01-07 14:10:00,79.38,79.39,79.35,79.36,61472.0,66.2365,66.2448,66.2114,66.2198,61472.0
2019-01-07 14:20:00,79.35,79.37,79.35,79.37,105974.0,66.2114,66.2281,66.2114,66.2281,105974.0
2019-01-07 14:30:00,79.37,79.4,79.37,79.39,163042.0,66.2281,66.2531,66.2281,66.2448,163042.0
2019-01-07 14:40:00,79.38,79.4,79.36,79.37,168624.0,66.2365,66.2531,66.2198,66.2281,168624.0
2019-01-07 14:50:00,79.37,79.38,79.34,79.34,44831.0,66.2281,66.2365,66.2031,66.2031,44831.0
2019-01-07 15:00:00,79.35,79.35,79.32,79.33,38818.0,66.2114,66.2114,66.1864,66.1947,38818.0
2019-01-07 15:10:00,79.33,79.33,79.31,79.33,107396.0,66.1947,66.1947,66.178,66.1947,107396.0
2019-01-07 15:20:00,79.33,79.33,79.29,79.29,897460.0,66.1947,66.1947,66.1614,66.1614,897460.0
2019-01-07 15:30:00,79.3,79.32,79.29,79.31,94526.0,66.1697,66.1864,66.1614,66.178,94526.0
2019-01-07 15:40:00,79.31,79.32,79.31,79.31,42374.0,66.178,66.1864,66.178,66.178,42374.0
2019-01-07 15:50:00,79.31,79.33,79.3,79.31,148997.0,66.178,66.1947,66.1697,66.178,148997.0
2019-01-08 09:30:00,79.25,79.32,79.24,79.26,98153.0,66.128,66.1864,66.1196,66.1363,98153.0
2019-01-08 09:40:00,79.26,79.27,79.23,79.26,67428.0,66.1363,66.1447,66.1113,66.1363,67428.0
2019-01-08 09:50:00,79.25,79.28,79.25,79.26,29003.0,66.128,66.153,66.128,66.1363,29003.0
2019-01-08 10:00:00,79.26,79.28,79.25,79.25,37677.0,66.1363,66.153,66.128,66.128,37677.0
2019-01-08 10:10:00,79.26,79.29,79.25,79.28,44663.0,66.1363,66.1614,66.128,66.153,44663.0
2019-01-08 10:20:00,79.29,79.3,79.26,79.26,22426.0,66.1614,66.1697,66.1363,66.1363,22426.0
2019-01-08 10:30:00,79.27,79.29,79.26,79.27,19116.0,66.1447,66.1614,66.1363,66.1447,19116.0
2019-01-08 10:40:00,79.27,79.29,79.26,79.28,15095.0,66.1447,66.1614,66.1363,66.153,15095.0
2019-01-08 10:50:00,79.28,79.3,79.27,79.28,35627.0,66.153,66.1697,66.1447,66.153,35627.0
2019-01-08 11:00:00,79.28,79.29,79.27,79.27,27899.0,66.153,66.1614,66.1447,66.1447,27899.0
2019-01-08 11:10:00,79.27,79.3,79.27,79.28,31858.0,66.1447,66.1697,66.1447,66.153,31858.0
2019-01-08 11:20:00,79.29,79.29,79.26,79.27,28615.0,66.1614,66.1614,66.1363,66.1447,28615.0
2019-01-08 11:30:00,79.27,79.3,79.27,79.29,33956.0,66.1447,66.1697,66.1447,66.1614,33956.0
2019-01-08 11:40:00,79.29,79.29,79.27,79.28,22950.0,66.1614,66.1614,66.1447,66.153,22950.0
2019-01-08 11:50:00,79.28,79.29,79.26,79.27,19877.0,66.153,66.1614,66.1363,66.1447,19877.0
2019-01-08 12:00:00,79.27,79.27,79.25,79.26,52152.0,66.1447,66.1447,66.128,66.1363,52152.0
2019-01-08 12:10:00,79.26,79.27,79.25,79.25,32104.0,66.1363,66.1447,66.128,66.128,32104.0
2019-01-08 12:20:00,79.26,79.27,79.25,79.26,18179.0,66.1363,66.1447,66.128,66.1363,18179.0
2019-01-08 12:30:00,79.26,79.28,79.26,79.27,17020.0,66.1363,66.153,66.1363,66.1447,17020.0
2019-01-08 12:40:00,79.28,79.28,79.26,79.26,23912.0,66.153,66.153,66.1363,66.1363,23912.0
2019-01-08 12:50:00,79.27,79.27,79.25,79.25,57757.0,66.1447,66.1447,66.128,66.128,57757.0
2019-01-08 13:00:00,79.26,79.26,79.23,79.24,101532.0,66.1363,66.1363,66.1113,66.1196,101532.0
2019-01-08 13:10:00,79.24,79.25,79.24,79.24,4258.0,66.1196,66.128,66.1196,66.1196,4258.0
2019-01-08 13:20:00,79.25,79.25,79.24,79.25,22218.0,66.128,66.128,66.1196,66.128,22218.0
2019-01-08 13:30:00,79.25,79.27,79.24,79.27,53539.0,66.128,66.1447,66.1196,66.1447,53539.0
2019-01-08 13:40:00,79.27,79.28,79.25,79.26,11889.0,66.1447,66.153,66.128,66.1363,11889.0
2019-01-08 13:50:00,79.25,79.26,79.23,79.24,20395.0,66.128,66.1363,66.1113,66.1196,20395.0
2019-01-08 14:00:00,79.24,79.26,79.24,79.25,19329.0,66.1196,66.1363,66.1196,66.128,19329.0
2019-01-08 14:10:00,79.25,79.25,79.24,79.25,9720.0,66.128,66.128,66.1196,66.128,9720.0
2019-01-08 14:20:00,79.25,79.25,79.24,79.25,32319.0,66.128,66.128,66.1196,66.128,32319.0
2019-01-08 14:30:00,79.24,79.25,79.24,79.24,53214.0,66.1196,66.128,66.1196,66.1196,53214.0
2019-01-08 14:40:00,79.25,79.25,79.23,79.23,67926.0,66.128,66.128,66.1113,66.1113,67926.0
2019-01-08 14:50:00,79.23,79.24,79.23,79.24,39932.0,66.1113,66.1196,66.1113,66.1196,39932.0
2019-01-08 15:00:00,79.23,79.24,79.21,79.21,27019.0,66.1113,66.1196,66.0946,66.0946,27019.0
2019-01-08 15:10:00,79.22,79.22,79.2,79.21,87114.0,66.103,66.103,66.0863,66.0946,87114.0
2019-01-08 15:20:00,79.21,79.21,79.2,79.2,55117.0,66.0946,66.0946,66.0863,66.0863,55117.0
2019-01-08 15:30:00,79.21,79.21,79.2,79.2,153156.0,66.0946,66.0946,66.0863,66.0863,153156.0
2019-01-08 15:40:00,79.2,79.22,79.2,79.22,42597.0,66.0863,66.103,66.0863,66.103,42597.0
2019-01-08 15:50:00,79.22,79.22,79.21,79.21,48603.0,66.103,66.103,66.0946,66.0946,48603.0
2019-01-09 09:30:00,79.24,79.28,79.24,79.24,62862.0,66.1196,66.153,66.1196,66.1196,62862.0
2019-01-09 09:40:00,79.25,79.27,79.23,79.25,40709.0,66.128,66.1447,66.1113,66.128,40709.0
2019-01-09 09:50:00,79.26,79.27,79.23,79.25,38747.0,66.1363,66.1447,66.1113,66.128,38747.0
2019-01-09 10:00:00,79.25,79.26,79.23,79.25,17736.0,66.128,66.1363,66.1113,66.128,17736.0
2019-01-09 10:10:00,79.25,79.28,79.25,79.28,19939.0,66.128,66.153,66.128,66.153,19939.0
2019-01-09 10:20:00,79.28,79.29,79.26,79.29,29882.0,66.153,66.1614,66.1363,66.1614,29882.0
2019-01-09 10:30:00,79.3,79.33,79.29,79.31,35601.0,66.1697,66.1947,66.1614,66.178,35601.0
2019-01-09 10:40:00,79.31,79.34,79.3,79.33,17423.0,66.178,66.2031,66.1697,66.1947,17423.0
2019-01-09 10:50:00,79.33,79.33,79.3,79.3,44616.0,66.1947,66.1947,66.1697,66.1697,44616.0
2019-01-09 11:00:00,79.3,79.31,79.27,79.27,26533.0,66.1697,66.178,66.1447,66.1447,26533.0
2019-01-09 11:10:00,79.28,79.28,79.25,79.27,26143.0,66.153,66.153,66.128,66.1447,26143.0
2019-01-09 11:20:00,79.27,79.28,79.26,79.27,26186.0,66.1447,66.153,66.1363,66.1447,26186.0
2019-01-09 11:30:00,79.27,79.29,79.26,79.27,18889.0,66.1447,66.1614,66.1363,66.1447,18889.0
2019-01-09 11:40:00,79.28,79.28,79.26,79.27,105041.0,66.153,66.153,66.1363,66.1447,105041.0
2019-01-09 11:50:00,79.26,79.27,79.24,79.26,36977.0,66.1363,66.1447,66.1196,66.1363,36977.0
2019-01-09 12:00:00,79.25,79.27,79.24,79.27,10937.0,66.128,66.1447,66.1196,66.1447,10937.0
2019-01-09 12:10:00,79.26,79.27,79.25,79.26,18341.0,66.1363,66.1447,66.128,66.1363,18341.0
2019-01-09 12:20:00,79.26,79.27,79.25,79.26,18448.0,66.1363,66.1447,66.128,66.1363,18448.0
2019-01-09 12:30:00,79.27,79.27,79.26,79.26,18775.0,66.1447,66.1447,66.1363,66.1363,18775.0
2019-01-09 12:40:00,79.27,79.27,79.26,79.26,17666.0,66.1447,66.1447,66.1363,66.1363,17666.0
2019-01-09 12:50:00,79.26,79.27,79.25,79.27,20486.0,66.1363,66.1447,66.128,66.1447,20486.0
2019-01-09 13:00:00,79.26,79.29,79.25,79.28,30924.0,66.1363,66.1614,66.128,66.153,30924.0
2019-01-09 13:10:00,79.28,79.3,79.28,79.29,12773.0,66.153,66.1697,66.153,66.1614,12773.0
2019-01-09 13:20:00,79.3,79.31,79.29,79.3,54811.0,66.1697,66.178,66.1614,66.1697,54811.0
2019-01-09 13:30:00,79.31,79.32,79.3,79.3,24862.0,66.178,66.1864,66.1697,66.1697,24862.0
2019-01-09 13:40:00,79.3,79.32,79.3,79.31,28560.0,66.1697,66.1864,66.1697,66.178,28560.0
2019-01-09 13:50:00,79.31,79.32,79.31,79.32,15455.0,66.178,66.1864,66.178,66.1864,15455.0
2019-01-09 14:00:00,79.32,79.35,79.29,79.32,27045.0,66.1864,66.2114,66.1614,66.1864,27045.0
2019-01-09 14:10:00,79.32,79.34,79.28,79.33,22739.0,66.1864,66.2031,66.153,66.1947,22739.0
2019-01-09 14:20:00,79.34,79.37,79.32,79.34,22317.0,66.2031,66.2281,66.1864,66.2031,22317.0
2019-01-09 14:30:00,79.34,79.37,79.32,79.33,63662.0,66.2031,66.2281,66.1864,66.1947,63662.0
2019-01-09 14:40:00,79.33,79.34,79.3,79.31,145859.0,66.1947,66.2031,66.1697,66.178,145859.0
2019-01-09 14:50:00,79.31,79.32,79.29,79.29,33164.0,66.178,66.1864,66.1614,66.1614,33164.0
2019-01-09 15:00:00,79.3,79.3,79.27,79.28,31824.0,66.1697,66.1697,66.1447,66.153,31824.0
2019-01-09 15:10:00,79.27,79.3,79.27,79.3,118470.0,66.1447,66.1697,66.1447,66.1697,118470.0
2019-01-09 15:20:00,79.3,79.31,79.28,79.31,155649.0,66.1697,66.178,66.153,66.178,155649.0
2019-01-09 15:30:00,79.31,79.32,79.29,79.31,144158.0,66.178,66.1864,66.1614,66.178,144158.0
2019-01-09 15:40:00,79.31,79.36,79.31,79.36,157645.0,66.178,66.2198,66.178,66.2198,157645.0
2019-01-09 15:50:00,79.35,79.36,79.33,79.35,152357.0,66.2114,66.2198,66.1947,66.2114,152357.0
2019-01-10 09:30:00,79.27,79.34,79.27,79.33,120126.0,66.1447,66.2031,66.1447,66.1947,120126.0
2019-01-10 09:40:00,79.33,79.35,79.32,79.35,35896.0,66.1947,66.2114,66.1864,66.2114,35896.0
2019-01-10 09:50:00,79.35,79.35,79.33,79.33,23084.0,66.2114,66.2114,66.1947,66.1947,23084.0
2019-01-10 10:00:00,79.33,79.34,79.31,79.32,43439.0,66.1947,66.2031,66.178,66.1864,43439.0
2019-01-10 10:10:00,79.31,79.32,79.29,79.31,39396.0,66.178,66.1864,66.1614,66.178,39396.0
2019-01-10 10:20:00,79.3,79.3,79.28,79.29,59036.0,66.1697,66.1697,66.153,66.1614,59036.0
2019-01-10 10:30:00,79.29,79.3,79.27,79.28,104331.0,66.1614,66.1697,66.1447,66.153,104331.0
2019-01-10 10:40:00,79.28,79.29,79.27,79.28,28796.0,66.153,66.1614,66.1447,66.153,28796.0
2019-01-10 10:50:00,79.28,79.28,79.25,79.27,22055.0,66.153,66.153,66.128,66.1447,22055.0
2019-01-10 11:00:00,79.27,79.28,79.26,79.26,53425.0,66.1447,66.153,66.1363,66.1363,53425.0
2019-01-10 11:10:00,79.26,79.27,79.23,79.25,79264.0,66.1363,66.1447,66.1113,66.128,79264.0
2019-01-10 11:20:00,79.25,79.28,79.25,79.27,20655.0,66.128,66.153,66.128,66.1447,20655.0
2019-01-10 11:30:00,79.27,79.28,79.25,79.27,19105.0,66.1447,66.153,66.128,66.1447,19105.0
2019-01-10 11:40:00,79.27,79.28,79.26,79.26,43219.0,66.1447,66.153,66.1363,66.1363,43219.0
2019-01-10 11:50:00,79.26,79.28,79.26,79.27,28494.0,66.1363,66.153,66.1363,66.1447,28494.0
2019-01-10 12:00:00,79.26,79.28,79.26,79.27,7598.0,66.1363,66.153,66.1363,66.1447,7598.0
2019-01-10 12:10:00,79.27,79.28,79.27,79.28,22285.0,66.1447,66.153,66.1447,66.153,22285.0
2019-01-10 12:20:00,79.27,79.28,79.25,79.25,69954.0,66.1447,66.153,66.128,66.128,69954.0
2019-01-10 12:30:00,79.26,79.26,79.23,79.25,21953.0,66.1363,66.1363,66.1113,66.128,21953.0
2019-01-10 12:40:00,79.24,79.25,79.22,79.23,63156.0,66.1196,66.128,66.103,66.1113,63156.0
2019-01-10 12:50:00,79.22,79.23,79.21,79.22,42926.0,66.103,66.1113,66.0946,66.103,42926.0
2019-01-10 13:00:00,79.22,79.24,79.18,79.21,109725.0,66.103,66.1196,66.0696,66.0946,109725.0
2019-01-10 13:10:00,79.22,79.23,79.18,79.23,146511.0,66.103,66.1113,66.0696,66.1113,146511.0
2019-01-10 13:20:00,79.23,79.24,79.2,79.22,51498.0,66.1113,66.1196,66.0863,66.103,51498.0
2019-01-10 13:30:00,79.22,79.24,79.2,79.23,33994.0,66.103,66.1196,66.0863,66.1113,33994.0
2019-01-10 13:40:00,79.24,79.24,79.22,79.23,72225.0,66.1196,66.1196,66.103,66.1113,72225.0
2019-01-10 13:50:00,79.21,79.22,79.19,79.19,19685.0,66.0946,66.103,66.0779,66.0779,19685.0
2019-01-10 14:00:00,79.19,79.19,79.17,79.18,68364.0,66.0779,66.0779,66.0612,66.0696,68364.0
2019-01-10 14:10:00,79.18,79.18,79.16,79.16,59956.0,66.0696,66.0696,66.0529,66.0529,59956.0
2019-01-10 14:20:00,79.17,79.17,79.16,79.16,101969.0,66.0612,66.0612,66.0529,66.0529,101969.0
2019-01-10 14:30:00,79.16,79.2,79.16,79.19,44226.0,66.0529,66.0863,66.0529,66.0779,44226.0
2019-01-10 14:40:00,79.18,79.19,79.15,79.16,33854.0,66.0696,66.0779,66.0445,66.0529,33854.0
2019-01-10 14:50:00,79.17,79.18,79.15,79.17,14130.0,66.0612,66.0696,66.0445,66.0612,14130.0
2019-01-10 15:00:00,79.17,79.17,79.14,79.16,152510.0,66.0612,66.0612,66.0362,66.0529,152510.0
2019-01-10 15:10:00,79.15,79.17,79.14,79.17,229931.0,66.0445,66.0612,66.0362,66.0612,229931.0
2019-01-10 15:20:00,79.16,79.17,79.14,79.16,111818.0,66.0529,66.0612,66.0362,66.0529,111818.0
2019-01-10 15:30:00,79.15,79.16,79.15,79.15,58851.0,66.0445,66.0529,66.0445,66.0445,58851.0
2019-01-10 15:40:00,79.16,79.17,79.15,79.17,73880.0,66.0529,66.0612,66.0445,66.0612,73880.0
2019-01-10 15:50:00,79.16,79.17,79.16,79.17,137109.0,66.0529,66.0612,66.0529,66.0612,137109.0
2019-01-11 09:30:00,79.34,79.39,79.34,79.39,149878.0,66.2031,66.2448,66.2031,66.2448,149878.0
2019-01-11 09:40:00,79.39,79.39,79.37,79.38,13060.0,66.2448,66.2448,66.2281,66.2365,13060.0
2019-01-11 09:50:00,79.38,79.39,79.37,79.38,51297.0,66.2365,66.2448,66.2281,66.2365,51297.0
2019-01-11 10:00:00,79.39,79.39,79.35,79.35,37291.0,66.2448,66.2448,66.2114,66.2114,37291.0
2019-01-11 10:10:00,79.36,79.39,79.35,79.39,35843.0,66.2198,66.2448,66.2114,66.2448,35843.0
2019-01-11 10:20:00,79.39,79.4,79.38,79.4,38634.0,66.2448,66.2531,66.2365,66.2531,38634.0
2019-01-11 10:30:00,79.4,79.4,79.36,79.36,29218.0,66.2531,66.2531,66.2198,66.2198,29218.0
2019-01-11 10:40:00,79.37,79.37,79.34,79.34,32271.0,66.2281,66.2281,66.2031,66.2031,32271.0
2019-01-11 10:50:00,79.34,79.36,79.32,79.34,32942.0,66.2031,66.2198,66.1864,66.2031,32942.0
2019-01-11 11:00:00,79.34,79.36,79.33,79.34,17991.0,66.2031,66.2198,66.1947,66.2031,17991.0
2019-01-11 11:10:00,79.33,79.36,79.31,79.35,304580.0,66.1947,66.2198,66.178,66.2114,304580.0
2019-01-11 11:20:00,79.34,79.36,79.34,79.35,32694.0,66.2031,66.2198,66.2031,66.2114,32694.0
2019-01-11 11:30:00,79.34,79.34,79.31,79.31,54913.0,66.2031,66.2031,66.178,66.178,54913.0
2019-01-11 11:40:00,79.31,79.32,79.3,79.32,30311.0,66.178,66.1864,66.1697,66.1864,30311.0
2019-01-11 11:50:00,79.31,79.33,79.31,79.32,26075.0,66.178,66.1947,66.178,66.1864,26075.0
2019-01-11 12:00:00,79.32,79.33,79.3,79.32,135905.0,66.1864,66.1947,66.1697,66.1864,135905.0
2019-01-11 12:10:00,79.32,79.34,79.32,79.34,55122.0,66.1864,66.2031,66.1864,66.2031,55122.0
2019-01-11 12:20:00,79.34,79.35,79.33,79.34,44195.0,66.2031,66.2114,66.1947,66.2031,44195.0
2019-01-11 12:30:00,79.33,79.34,79.32,79.33,24089.0,66.1947,66.2031,66.1864,66.1947,24089.0
2019-01-11 12:40:00,79.33,79.35,79.32,79.35,374049.0,66.1947,66.2114,66.1864,66.2114,374049.0
2019-01-11 12:50:00,79.35,79.35,79.33,79.34,57302.0,66.2114,66.2114,66.1947,66.2031,57302.0
2019-01-11 13:00:00,79.35,79.35,79.34,79.35,146731.0,66.2114,66.2114,66.2031,66.2114,146731.0
2019-01-11 13:10:00,79.35,79.36,79.34,79.34,133578.0,66.2114,66.2198,66.2031,66.2031,133578.0
2019-01-11 13:20:00,79.33,79.35,79.33,79.35,220197.0,66.1947,66.2114,66.1947,66.2114,220197.0
2019-01-11 13:30:00,79.35,79.35,79.33,79.34,66363.0,66.2114,66.2114,66.1947,66.2031,66363.0
2019-01-11 13:40:00,79.33,79.34,79.32,79.32,79845.0,66.1947,66.2031,66.1864,66.1864,79845.0
2019-01-11 13:50:00,79.32,79.33,79.32,79.33,29838.0,66.1864,66.1947,66.1864,66.1947,29838.0
2019-01-11 14:00:00,79.33,79.33,79.32,79.33,80523.0,66.1947,66.1947,66.1864,66.1947,80523.0
2019-01-11 14:10:00,79.33,79.34,79.32,79.33,29565.0,66.1947,66.2031,66.1864,66.1947,29565.0
2019-01-11 14:20:00,79.34,79.35,79.33,79.35,64791.0,66.2031,66.2114,66.1947,66.2114,64791.0
2019-01-11 14:30:00,79.35,79.35,79.33,79.33,13726.0,66.2114,66.2114,66.1947,66.1947,13726.0
2019-01-11 14:40:00,79.34,79.34,79.32,79.33,19918.0,66.2031,66.2031,66.1864,66.1947,19918.0
2019-01-11 14:50:00,79.33,79.34,79.32,79.32,106630.0,66.1947,66.2031,66.1864,66.1864,106630.0
2019-01-11 15:00:00,79.33,79.33,79.31,79.31,142327.0,66.1947,66.1947,66.178,66.178,142327.0
2019-01-11 15:10:00,79.31,79.32,79.31,79.31,75253.0,66.178,66.1864,66.178,66.178,75253.0
2019-01-11 15:20:00,79.32,79.32,79.31,79.32,38704.0,66.1864,66.1864,66.178,66.1864,38704.0
2019-01-11 15:30:00,79.31,79.32,79.31,79.31,22786.0,66.178,66.1864,66.178,66.178,22786.0
2019-01-11 15:40:00,79.31,79.33,79.31,79.33,35826.0,66.178,66.1947,66.178,66.1947,35826.0
2019-01-11 15:50:00,79.33,79.34,79.32,79.34,102251.0,66.1947,66.2031,66.1864,66.2031,102251.0
2019-01-14 09:30:00,79.35,79.37,79.33,79.34,215957.0,66.2114,66.2281,66.1947,66.2031,215957.0
2019-01-14 09:40:00,79.35,79.36,79.33,79.35,59544.0,66.2114,66.2198,66.1947,66.2114,59544.0
2019-01-14 09:50:00,79.36,79.36,79.34,79.34,16269.0,66.2198,66.2198,66.2031,66.2031,16269.0
2019-01-14 10:00:00,79.34,79.36,79.34,79.34,29054.0,66.2031,66.2198,66.2031,66.2031,29054.0
2019-01-14 10:10:00,79.34,79.34,79.3,79.31,28812.0,66.2031,66.2031,66.1697,66.178,28812.0
2019-01-14 10:20:00,79.3,79.33,79.3,79.33,32356.0,66.1697,66.1947,66.1697,66.1947,32356.0
2019-01-14 10:30:00,79.33,79.33,79.3,79.33,17577.0,66.1947,66.1947,66.1697,66.1947,17577.0
2019-01-14 10:40:00,79.32,79.35,79.31,79.34,24262.0,66.1864,66.2114,66.178,66.2031,24262.0
2019-01-14 10:50:00,79.34,79.35,79.28,79.29,63366.0,66.2031,66.2114,66.153,66.1614,63366.0
2019-01-14 11:00:00,79.3,79.32,79.29,79.31,18366.0,66.1697,66.1864,66.1614,66.178,18366.0
2019-01-14 11:10:00,79.31,79.32,79.29,79.32,46207.0,66.178,66.1864,66.1614,66.1864,46207.0
2019-01-14 11:20:00,79.31,79.32,79.28,79.29,46942.0,66.178,66.1864,66.153,66.1614,46942.0
2019-01-14 11:30:00,79.29,79.3,79.28,79.29,18426.0,66.1614,66.1697,66.153,66.1614,18426.0
2019-01-14 11:40:00,79.28,79.3,79.27,79.29,21761.0,66.153,66.1697,66.1447,66.1614,21761.0
2019-01-14 11:50:00,79.29,79.3,79.28,79.3,20480.0,66.1614,66.1697,66.153,66.1697,20480.0
2019-01-14 12:00:00,79.29,79.3,79.29,79.3,67604.0,66.1614,66.1697,66.1614,66.1697,67604.0
2019-01-14 12:10:00,79.3,79.3,79.27,79.28,28539.0,66.1697,66.1697,66.1447,66.153,28539.0
2019-01-14 12:20:00,79.27,79.29,79.27,79.29,4102.0,66.1447,66.1614,66.1447,66.1614,4102.0
2019-01-14 12:30:00,79.29,79.32,79.28,79.31,15129.0,66.1614,66.1864,66.153,66.178,15129.0
2019-01-14 12:40:00,79.31,79.31,79.3,79.31,10535.0,66.178,66.178,66.1697,66.178,10535.0
2019-01-14 12:50:00,79.3,79.31,79.3,79.31,64286.0,66.1697,66.178,66.1697,66.178,64286.0
2019-01-14 13:00:00,79.31,79.32,79.3,79.32,43738.0,66.178,66.1864,66.1697,66.1864,43738.0
2019-01-14 13:10:00,79.31,79.32,79.3,79.3,45790.0,66.178,66.1864,66.1697,66.1697,45790.0
2019-01-14 13:20:00,79.31,79.31,79.29,79.31,10689.0,66.178,66.178,66.1614,66.178,10689.0
2019-01-14 13:30:00,79.31,79.31,79.29,79.3,29666.0,66.178,66.178,66.1614,66.1697,29666.0
2019-01-14 13:40:00,79.3,79.31,79.29,79.31,29689.0,66.1697,66.178,66.1614,66.178,29689.0
2019-01-14 13:50:00,79.31,79.31,79.29,79.3,6830.0,66.178,66.178,66.1614,66.1697,6830.0
2019-01-14 14:00:00,79.3,79.3,79.28,79.29,344572.0,66.1697,66.1697,66.153,66.1614,344572.0
2019-01-14 14:10:00,79.29,79.3,79.28,79.3,47907.0,66.1614,66.1697,66.153,66.1697,47907.0
2019-01-14 14:20:00,79.3,79.3,79.28,79.28,41816.0,66.1697,66.1697,66.153,66.153,41816.0
2019-01-14 14:30:00,79.29,79.29,79.26,79.28,128428.0,66.1614,66.1614,66.1363,66.153,128428.0
2019-01-14 14:40:00,79.28,79.28,79.27,79.28,28494.0,66.153,66.153,66.1447,66.153,28494.0
2019-01-14 14:50:00,79.27,79.28,79.26,79.26,55920.0,66.1447,66.153,66.1363,66.1363,55920.0
2019-01-14 15:00:00,79.26,79.27,79.26,79.26,48319.0,66.1363,66.1447,66.1363,66.1363,48319.0
2019-01-14 15:10:00,79.27,79.28,79.26,79.28,35293.0,66.1447,66.153,66.1363,66.153,35293.0
2019-01-14 15:20:00,79.27,79.28,79.25,79.27,73499.0,66.1447,66.153,66.128,66.1447,73499.0
2019-01-14 15:30:00,79.26,79.27,79.25,79.25,163826.0,66.1363,66.1447,66.128,66.128,163826.0
2019-01-14 15:40:00,79.26,79.28,79.25,79.28,76302.0,66.1363,66.153,66.128,66.153,76302.0
2019-01-14 15:50:00,79.28,79.29,79.26,79.28,206006.0,66.153,66.1614,66.1363,66.153,206006.0
2019-01-15 09:30:00,79.36,79.4,79.31,79.31,65831.0,66.2198,66.2531,66.178,66.178,65831.0
2019-01-15 09:40:00,79.32,79.32,79.3,79.31,168290.0,66.1864,66.1864,66.1697,66.178,168290.0
2019-01-15 09:50:00,79.3,79.32,79.3,79.3,19797.0,66.1697,66.1864,66.1697,66.1697,19797.0
2019-01-15 10:00:00,79.31,79.33,79.28,79.32,32948.0,66.178,66.1947,66.153,66.1864,32948.0
2019-01-15 10:10:00,79.33,79.34,79.29,79.29,101956.0,66.1947,66.2031,66.1614,66.1614,101956.0
2019-01-15 10:20:00,79.29,79.31,79.29,79.29,72020.0,66.1614,66.178,66.1614,66.1614,72020.0
2019-01-15 10:30:00,79.29,79.29,79.27,79.28,17893.0,66.1614,66.1614,66.1447,66.153,17893.0
2019-01-15 10:40:00,79.27,79.28,79.26,79.27,39724.0,66.1447,66.153,66.1363,66.1447,39724.0
2019-01-15 10:50:00,79.26,79.27,79.25,79.26,41893.0,66.1363,66.1447,66.128,66.1363,41893.0
2019-01-15 11:00:00,79.27,79.27,79.25,79.26,18439.0,66.1447,66.1447,66.128,66.1363,18439.0
2019-01-15 11:10:00,79.27,79.28,79.26,79.27,47714.0,66.1447,66.153,66.1363,66.1447,47714.0
2019-01-15 11:20:00,79.27,79.28,79.26,79.28,55408.0,66.1447,66.153,66.1363,66.153,55408.0
2019-01-15 11:30:00,79.27,79.29,79.26,79.27,11702.0,66.1447,66.1614,66.1363,66.1447,11702.0
2019-01-15 11:40:00,79.26,79.27,79.25,79.26,14738.0,66.1363,66.1447,66.128,66.1363,14738.0
2019-01-15 11:50:00,79.26,79.26,79.24,79.24,21014.0,66.1363,66.1363,66.1196,66.1196,21014.0
2019-01-15 12:00:00,79.24,79.25,79.22,79.23,32737.0,66.1196,66.128,66.103,66.1113,32737.0
2019-01-15 12:10:00,79.24,79.25,79.23,79.25,26821.0,66.1196,66.128,66.1113,66.128,26821.0
2019-01-15 12:20:00,79.25,79.26,79.24,79.26,34198.0,66.128,66.1363,66.1196,66.1363,34198.0
2019-01-15 12:30:00,79.25,79.27,79.25,79.25,64263.0,66.128,66.1447,66.128,66.128,64263.0
2019-01-15 12:40:00,79.25,79.26,79.25,79.25,25956.0,66.128,66.1363,66.128,66.128,25956.0
2019-01-15 12:50:00,79.25,79.28,79.25,79.28,55413.0,66.128,66.153,66.128,66.153,55413.0
2019-01-15 13:00:00,79.28,79.28,79.25,79.25,16484.0,66.153,66.153,66.128,66.128,16484.0
2019-01-15 13:10:00,79.26,79.26,79.25,79.25,36722.0,66.1363,66.1363,66.128,66.128,36722.0
2019-01-15 13:20:00,79.26,79.27,79.25,79.27,36248.0,66.1363,66.1447,66.128,66.1447,36248.0
2019-01-15 13:30:00,79.27,79.27,79.26,79.27,15053.0,66.1447,66.1447,66.1363,66.1447,15053.0
2019-01-15 13:40:00,79.26,79.28,79.26,79.27,21452.0,66.1363,66.153,66.1363,66.1447,21452.0
2019-01-15 13:50:00,79.28,79.28,79.25,79.25,22382.0,66.153,66.153,66.128,66.128,22382.0
2019-01-15 14:00:00,79.25,79.28,79.25,79.28,40147.0,66.128,66.153,66.128,66.153,40147.0
2019-01-15 14:10:00,79.28,79.3,79.27,79.3,39630.0,66.153,66.1697,66.1447,66.1697,39630.0
2019-01-15 14:20:00,79.3,79.32,79.28,79.32,26083.0,66.1697,66.1864,66.153,66.1864,26083.0
2019-01-15 14:30:00,79.32,79.34,79.3,79.31,27182.0,66.1864,66.2031,66.1697,66.178,27182.0
2019-01-15 14:40:00,79.31,79.31,79.28,79.29,97947.0,66.178,66.178,66.153,66.1614,97947.0
2019-01-15 14:50:00,79.29,79.29,79.26,79.29,36700.0,66.1614,66.1614,66.1363,66.1614,36700.0
2019-01-15 15:00:00,79.29,79.31,79.27,79.27,45028.0,66.1614,66.178,66.1447,66.1447,45028.0
2019-01-15 15:10:00,79.27,79.29,79.27,79.27,33445.0,66.1447,66.1614,66.1447,66.1447,33445.0
2019-01-15 15:20:00,79.27,79.29,79.27,79.28,29825.0,66.1447,66.1614,66.1447,66.153,29825.0
2019-01-15 15:30:00,79.28,79.28,79.26,79.28,29218.0,66.153,66.153,66.1363,66.153,29218.0
2019-01-15 15:40:00,79.27,79.28,79.26,79.27,29993.0,66.1447,66.153,66.1363,66.1447,29993.0
2019-01-15 15:50:00,79.26,79.27,79.24,79.25,55883.0,66.1363,66.1447,66.1196,66.128,55883.0
2019-01-16 09:30:00,79.23,79.23,79.21,79.23,47729.0,66.1113,66.1113,66.0946,66.1113,47729.0
2019-01-16 09:40:00,79.22,79.22,79.19,79.19,17093.0,66.103,66.103,66.0779,66.0779,17093.0
2019-01-16 09:50:00,79.19,79.21,79.19,79.21,16244.0,66.0779,66.0946,66.0779,66.0946,16244.0
2019-01-16 10:00:00,79.21,79.22,79.2,79.2,23949.0,66.0946,66.103,66.0863,66.0863,23949.0
2019-01-16 10:10:00,79.2,79.21,79.19,79.21,56202.0,66.0863,66.0946,66.0779,66.0946,56202.0
2019-01-16 10:20:00,79.2,79.25,79.2,79.25,32486.0,66.0863,66.128,66.0863,66.128,32486.0
2019-01-16 10:30:00,79.23,79.28,79.23,79.27,29086.0,66.1113,66.153,66.1113,66.1447,29086.0
2019-01-16 10:40:00,79.27,79.28,79.26,79.26,19997.0,66.1447,66.153,66.1363,66.1363,19997.0
2019-01-16 10:50:00,79.26,79.28,79.25,79.27,21654.0,66.1363,66.153,66.128,66.1447,21654.0
2019-01-16 11:00:00,79.26,79.29,79.26,79.27,110839.0,66.1363,66.1614,66.1363,66.1447,110839.0
2019-01-16 11:10:00,79.28,79.29,79.27,79.27,98199.0,66.153,66.1614,66.1447,66.1447,98199.0
2019-01-16 11:20:00,79.27,79.28,79.25,79.25,15497.0,66.1447,66.153,66.128,66.128,15497.0
2019-01-16 11:30:00,79.26,79.26,79.24,79.26,9492.0,66.1363,66.1363,66.1196,66.1363,9492.0
2019-01-16 11:40:00,79.26,79.28,79.26,79.26,24962.0,66.1363,66.153,66.1363,66.1363,24962.0
2019-01-16 11:50:00,79.27,79.28,79.27,79.28,3637.0,66.1447,66.153,66.1447,66.153,3637.0
2019-01-16 12:00:00,79.28,79.28,79.26,79.28,13961.0,66.153,66.153,66.1363,66.153,13961.0
2019-01-16 12:10:00,79.28,79.29,79.27,79.27,20989.0,66.153,66.1614,66.1447,66.1447,20989.0
2019-01-16 12:20:00,79.28,79.3,79.27,79.29,8431.0,66.153,66.1697,66.1447,66.1614,8431.0
2019-01-16 12:30:00,79.29,79.31,79.29,79.3,15895.0,66.1614,66.178,66.1614,66.1697,15895.0
2019-01-16 12:40:00,79.3,79.31,79.29,79.31,8337.0,66.1697,66.178,66.1614,66.178,8337.0
2019-01-16 12:50:00,79.3,79.31,79.3,79.31,19554.0,66.1697,66.178,66.1697,66.178,19554.0
2019-01-16 13:00:00,79.3,79.31,79.3,79.31,10690.0,66.1697,66.178,66.1697,66.178,10690.0
2019-01-16 13:10:00,79.31,79.31,79.3,79.31,10489.0,66.178,66.178,66.1697,66.178,10489.0
2019-01-16 13:20:00,79.31,79.31,79.29,79.3,11055.0,66.178,66.178,66.1614,66.1697,11055.0
2019-01-16 13:30:00,79.3,79.31,79.29,79.3,29832.0,66.1697,66.178,66.1614,66.1697,29832.0
2019-01-16 13:40:00,79.3,79.32,79.3,79.31,25446.0,66.1697,66.1864,66.1697,66.178,25446.0
2019-01-16 13:50:00,79.31,79.32,79.31,79.32,17439.0,66.178,66.1864,66.178,66.1864,17439.0
2019-01-16 14:00:00,79.32,79.32,79.3,79.3,40911.0,66.1864,66.1864,66.1697,66.1697,40911.0
2019-01-16 14:10:00,79.31,79.32,79.28,79.29,49378.0,66.178,66.1864,66.153,66.1614,49378.0
2019-01-16 14:20:00,79.28,79.28,79.27,79.28,31059.0,66.153,66.153,66.1447,66.153,31059.0
2019-01-16 14:30:00,79.27,79.27,79.26,79.27,43624.0,66.1447,66.1447,66.1363,66.1447,43624.0
2019-01-16 14:40:00,79.27,79.28,79.26,79.28,78518.0,66.1447,66.153,66.1363,66.153,78518.0
2019-01-16 14:50:00,79.28,79.28,79.25,79.27,59435.0,66.153,66.153,66.128,66.1447,59435.0
2019-01-16 15:00:00,79.27,79.28,79.25,79.26,35005.0,66.1447,66.153,66.128,66.1363,35005.0
2019-01-16 15:10:00,79.26,79.28,79.25,79.25,76303.0,66.1363,66.153,66.128,66.128,76303.0
2019-01-16 15:20:00,79.25,79.27,79.25,79.26,48228.0,66.128,66.1447,66.128,66.1363,48228.0
2019-01-16 15:30:00,79.27,79.29,79.26,79.26,126446.0,66.1447,66.1614,66.1363,66.1363,126446.0
2019-01-16 15:40:00,79.27,79.29,79.26,79.27,130817.0,66.1447,66.1614,66.1363,66.1447,130817.0
2019-01-16 15:50:00,79.27,79.28,79.25,79.26,132299.0,66.1447,66.153,66.128,66.1363,132299.0
2019-01-17 09:30:00,79.3,79.31,79.26,79.26,76003.0,66.1697,66.178,66.1363,66.1363,76003.0
2019-01-17 09:40:00,79.26,79.27,79.24,79.26,43923.0,66.1363,66.1447,66.1196,66.1363,43923.0
2019-01-17 09:50:00,79.25,79.26,79.25,79.26,21072.0,66.128,66.1363,66.128,66.1363,21072.0
2019-01-17 10:00:00,79.25,79.27,79.25,79.27,29309.0,66.128,66.1447,66.128,66.1447,29309.0
2019-01-17 10:10:00,79.27,79.27,79.25,79.27,26554.0,66.1447,66.1447,66.128,66.1447,26554.0
2019-01-17 10:20:00,79.27,79.27,79.25,79.26,18519.0,66.1447,66.1447,66.128,66.1363,18519.0
2019-01-17 10:30:00,79.26,79.27,79.25,79.26,42646.0,66.1363,66.1447,66.128,66.1363,42646.0
2019-01-17 10:40:00,79.26,79.27,79.25,79.26,42499.0,66.1363,66.1447,66.128,66.1363,42499.0
2019-01-17 10:50:00,79.26,79.27,79.26,79.27,11218.0,66.1363,66.1447,66.1363,66.1447,11218.0
2019-01-17 11:00:00,79.27,79.27,79.25,79.26,33342.0,66.1447,66.1447,66.128,66.1363,33342.0
2019-01-17 11:10:00,79.25,79.27,79.25,79.27,61806.0,66.128,66.1447,66.128,66.1447,61806.0
2019-01-17 11:20:00,79.27,79.27,79.25,79.26,17481.0,66.1447,66.1447,66.128,66.1363,17481.0
2019-01-17 11:30:00,79.26,79.27,79.25,79.26,106354.0,66.1363,66.1447,66.128,66.1363,106354.0
2019-01-17 11:40:00,79.25,79.26,79.23,79.26,26412.0,66.128,66.1363,66.1113,66.1363,26412.0
2019-01-17 11:50:00,79.25,79.27,79.25,79.26,38817.0,66.128,66.1447,66.128,66.1363,38817.0
2019-01-17 12:00:00,79.26,79.28,79.25,79.28,232046.0,66.1363,66.153,66.128,66.153,232046.0
2019-01-17 12:10:00,79.27,79.28,79.26,79.28,17906.0,66.1447,66.153,66.1363,66.153,17906.0
2019-01-17 12:20:00,79.27,79.28,79.26,79.27,93892.0,66.1447,66.153,66.1363,66.1447,93892.0
2019-01-17 12:30:00,79.26,79.27,79.25,79.27,20024.0,66.1363,66.1447,66.128,66.1447,20024.0
2019-01-17 12:40:00,79.26,79.28,79.26,79.27,26534.0,66.1363,66.153,66.1363,66.1447,26534.0
2019-01-17 12:50:00,79.28,79.28,79.27,79.28,37669.0,66.153,66.153,66.1447,66.153,37669.0
2019-01-17 13:00:00,79.27,79.28,79.27,79.28,7553.0,66.1447,66.153,66.1447,66.153,7553.0
2019-01-17 13:10:00,79.28,79.28,79.27,79.27,8849.0,66.153,66.153,66.1447,66.1447,8849.0
2019-01-17 13:20:00,79.28,79.28,79.27,79.27,24578.0,66.153,66.153,66.1447,66.1447,24578.0
2019-01-17 13:30:00,79.28,79.28,79.27,79.27,33648.0,66.153,66.153,66.1447,66.1447,33648.0
2019-01-17 13:40:00,79.28,79.29,79.27,79.29,34435.0,66.153,66.1614,66.1447,66.1614,34435.0
2019-01-17 13:50:00,79.28,79.3,79.28,79.29,36894.0,66.153,66.1697,66.153,66.1614,36894.0
2019-01-17 14:00:00,79.29,79.3,79.28,79.28,299163.0,66.1614,66.1697,66.153,66.153,299163.0
2019-01-17 14:10:00,79.28,79.3,79.28,79.3,40977.0,66.153,66.1697,66.153,66.1697,40977.0
2019-01-17 14:20:00,79.3,79.31,79.29,79.3,37228.0,66.1697,66.178,66.1614,66.1697,37228.0
2019-01-17 14:30:00,79.3,79.31,79.24,79.26,61205.0,66.1697,66.178,66.1196,66.1363,61205.0
2019-01-17 14:40:00,79.26,79.28,79.19,79.19,132202.0,66.1363,66.153,66.0779,66.0779,132202.0
2019-01-17 14:50:00,79.19,79.25,79.18,79.23,129354.0,66.0779,66.128,66.0696,66.1113,129354.0
2019-01-17 15:00:00,79.22,79.26,79.22,79.23,41247.0,66.103,66.1363,66.103,66.1113,41247.0
2019-01-17 15:10:00,79.23,79.24,79.21,79.22,31432.0,66.1113,66.1196,66.0946,66.103,31432.0
2019-01-17 15:20:00,79.22,79.23,79.2,79.2,44760.0,66.103,66.1113,66.0863,66.0863,44760.0
2019-01-17 15:30:00,79.2,79.21,79.19,79.2,81966.0,66.0863,66.0946,66.0779,66.0863,81966.0
2019-01-17 15:40:00,79.2,79.22,79.2,79.21,46925.0,66.0863,66.103,66.0863,66.0946,46925.0
2019-01-17 15:50:00,79.21,79.23,79.21,79.21,84723.0,66.0946,66.1113,66.0946,66.0946,84723.0
2019-01-18 09:30:00,79.21,79.26,79.21,79.24,86776.0,66.0946,66.1363,66.0946,66.1196,86776.0
2019-01-18 09:40:00,79.24,79.26,79.22,79.23,36634.0,66.1196,66.1363,66.103,66.1113,36634.0
2019-01-18 09:50:00,79.24,79.26,79.23,79.25,21443.0,66.1196,66.1363,66.1113,66.128,21443.0
2019-01-18 10:00:00,79.25,79.29,79.25,79.29,79909.0,66.128,66.1614,66.128,66.1614,79909.0
2019-01-18 10:10:00,79.28,79.28,79.21,79.23,181807.0,66.153,66.153,66.0946,66.1113,181807.0
2019-01-18 10:20:00,79.23,79.25,79.21,79.25,36475.0,66.1113,66.128,66.0946,66.128,36475.0
2019-01-18 10:30:00,79.24,79.25,79.21,79.23,45531.0,66.1196,66.128,66.0946,66.1113,45531.0
2019-01-18 10:40:00,79.23,79.23,79.18,79.2,125731.0,66.1113,66.1113,66.0696,66.0863,125731.0
2019-01-18 10:50:00,79.21,79.21,79.16,79.17,69736.0,66.0946,66.0946,66.0529,66.0612,69736.0
2019-01-18 11:00:00,79.17,79.17,79.16,79.17,57258.0,66.0612,66.0612,66.0529,66.0612,57258.0
2019-01-18 11:10:00,79.17,79.17,79.15,79.15,27964.0,66.0612,66.0612,66.0445,66.0445,27964.0
2019-01-18 11:20:00,79.16,79.16,79.14,79.14,73680.0,66.0529,66.0529,66.0362,66.0362,73680.0
2019-01-18 11:30:00,79.14,79.16,79.14,79.15,35475.0,66.0362,66.0529,66.0362,66.0445,35475.0
2019-01-18 11:40:00,79.15,79.16,79.14,79.15,19419.0,66.0445,66.0529,66.0362,66.0445,19419.0
2019-01-18 11:50:00,79.14,79.16,79.14,79.16,65963.0,66.0362,66.0529,66.0362,66.0529,65963.0
2019-01-18 12:00:00,79.15,79.16,79.14,79.16,72568.0,66.0445,66.0529,66.0362,66.0529,72568.0
2019-01-18 12:10:00,79.15,79.16,79.14,79.16,43209.0,66.0445,66.0529,66.0362,66.0529,43209.0
2019-01-18 12:20:00,79.15,79.16,79.14,79.15,13500.0,66.0445,66.0529,66.0362,66.0445,13500.0
2019-01-18 12:30:00,79.15,79.17,79.14,79.16,14774.0,66.0445,66.0612,66.0362,66.0529,14774.0
2019-01-18 12:40:00,79.16,79.17,79.15,79.16,36790.0,66.0529,66.0612,66.0445,66.0529,36790.0
2019-01-18 12:50:00,79.16,79.18,79.16,79.17,10442.0,66.0529,66.0696,66.0529,66.0612,10442.0
2019-01-18 13:00:00,79.16,79.18,79.16,79.17,114957.0,66.0529,66.0696,66.0529,66.0612,114957.0
2019-01-18 13:10:00,79.18,79.19,79.17,79.18,19619.0,66.0696,66.0779,66.0612,66.0696,19619.0
2019-01-18 13:20:00,79.19,79.19,79.18,79.18,35427.0,66.0779,66.0779,66.0696,66.0696,35427.0
2019-01-18 13:30:00,79.19,79.2,79.18,79.2,72366.0,66.0779,66.0863,66.0696,66.0863,72366.0
2019-01-18 13:40:00,79.19,79.2,79.18,79.19,138370.0,66.0779,66.0863,66.0696,66.0779,138370.0
2019-01-18 13:50:00,79.19,79.19,79.18,79.19,22495.0,66.0779,66.0779,66.0696,66.0779,22495.0
2019-01-18 14:00:00,79.18,79.19,79.18,79.18,26364.0,66.0696,66.0779,66.0696,66.0696,26364.0
2019-01-18 14:10:00,79.19,79.21,79.18,79.2,34597.0,66.0779,66.0946,66.0696,66.0863,34597.0
2019-01-18 14:20:00,79.21,79.21,79.2,79.2,138050.0,66.0946,66.0946,66.0863,66.0863,138050.0
2019-01-18 14:30:00,79.2,79.22,79.2,79.22,49437.0,66.0863,66.103,66.0863,66.103,49437.0
2019-01-18 14:40:00,79.22,79.22,79.2,79.2,609689.0,66.103,66.103,66.0863,66.0863,609689.0
2019-01-18 14:50:00,79.21,79.21,79.19,79.2,68832.0,66.0946,66.0946,66.0779,66.0863,68832.0
2019-01-18 15:00:00,79.2,79.21,79.19,79.21,50777.0,66.0863,66.0946,66.0779,66.0946,50777.0
2019-01-18 15:10:00,79.2,79.21,79.19,79.19,35333.0,66.0863,66.0946,66.0779,66.0779,35333.0
2019-01-18 15:20:00,79.2,79.2,79.18,79.2,31574.0,66.0863,66.0863,66.0696,66.0863,31574.0
2019-01-18 15:30:00,79.19,79.2,79.17,79.17,57369.0,66.0779,66.0863,66.0612,66.0612,57369.0
2019-01-18 15:40:00,79.18,79.19,79.17,79.19,97409.0,66.0696,66.0779,66.0612,66.0779,97409.0
2019-01-18 15:50:00,79.19,79.19,79.15,79.15,313414.0,66.0779,66.0779,66.0445,66.0445,313414.0
2019-01-22 09:30:00,79.3,79.33,79.3,79.31,92324.0,66.1697,66.1947,66.1697,66.178,92324.0
2019-01-22 09:40:00,79.3,79.33,79.29,79.33,71548.0,66.1697,66.1947,66.1614,66.1947,71548.0
2019-01-22 09:50:00,79.32,79.33,79.3,79.3,55020.0,66.1864,66.1947,66.1697,66.1697,55020.0
2019-01-22 10:00:00,79.3,79.34,79.3,79.33,60716.0,66.1697,66.2031,66.1697,66.1947,60716.0
2019-01-22 10:10:00,79.33,79.33,79.3,79.3,31529.0,66.1947,66.1947,66.1697,66.1697,31529.0
2019-01-22 10:20:00,79.31,79.31,79.29,79.31,104508.0,66.178,66.178,66.1614,66.178,104508.0
2019-01-22 10:30:00,79.31,79.32,79.29,79.32,54197.0,66.178,66.1864,66.1614,66.1864,54197.0
2019-01-22 10:40:00,79.32,79.32,79.29,79.29,45786.0,66.1864,66.1864,66.1614,66.1614,45786.0
2019-01-22 10:50:00,79.29,79.31,79.28,79.31,41526.0,66.1614,66.178,66.153,66.178,41526.0
2019-01-22 11:00:00,79.3,79.32,79.3,79.31,37551.0,66.1697,66.1864,66.1697,66.178,37551.0
2019-01-22 11:10:00,79.32,79.33,79.3,79.3,40123.0,66.1864,66.1947,66.1697,66.1697,40123.0
2019-01-22 11:20:00,79.31,79.31,79.29,79.29,61875.0,66.178,66.178,66.1614,66.1614,61875.0
2019-01-22 11:30:00,79.3,79.3,79.28,79.28,38472.0,66.1697,66.1697,66.153,66.153,38472.0
2019-01-22 11:40:00,79.28,79.32,79.28,79.31,30583.0,66.153,66.1864,66.153,66.178,30583.0
2019-01-22 11:50:00,79.31,79.34,79.31,79.33,28729.0,66.178,66.2031,66.178,66.1947,28729.0
2019-01-22 12:00:00,79.33,79.34,79.32,79.34,21770.0,66.1947,66.2031,66.1864,66.2031,21770.0
2019-01-22 12:10:00,79.34,79.35,79.33,79.34,96135.0,66.2031,66.2114,66.1947,66.2031,96135.0
2019-01-22 12:20:00,79.33,79.34,79.32,79.33,19451.0,66.1947,66.2031,66.1864,66.1947,19451.0
2019-01-22 12:30:00,79.34,79.36,79.33,79.36,247859.0,66.2031,66.2198,66.1947,66.2198,247859.0
2019-01-22 12:40:00,79.36,79.36,79.33,79.35,69310.0,66.2198,66.2198,66.1947,66.2114,69310.0
2019-01-22 12:50:00,79.34,79.35,79.33,79.34,27983.0,66.2031,66.2114,66.1947,66.2031,27983.0
2019-01-22 13:00:00,79.35,79.38,79.35,79.38,38245.0,66.2114,66.2365,66.2114,66.2365,38245.0
2019-01-22 13:10:00,79.38,79.4,79.37,79.4,71017.0,66.2365,66.2531,66.2281,66.2531,71017.0
2019-01-22 13:20:00,79.4,79.4,79.37,79.37,95815.0,66.2531,66.2531,66.2281,66.2281,95815.0
2019-01-22 13:30:00,79.37,79.38,79.36,79.36,56824.0,66.2281,66.2365,66.2198,66.2198,56824.0
2019-01-22 13:40:00,79.36,79.38,79.36,79.38,330121.0,66.2198,66.2365,66.2198,66.2365,330121.0
2019-01-22 13:50:00,79.38,79.38,79.37,79.37,23405.0,66.2365,66.2365,66.2281,66.2281,23405.0
2019-01-22 14:00:00,79.37,79.39,79.37,79.38,163769.0,66.2281,66.2448,66.2281,66.2365,163769.0
2019-01-22 14:10:00,79.39,79.39,79.36,79.37,48387.0,66.2448,66.2448,66.2198,66.2281,48387.0
2019-01-22 14:20:00,79.36,79.38,79.36,79.37,563227.0,66.2198,66.2365,66.2198,66.2281,563227.0
2019-01-22 14:30:00,79.37,79.38,79.36,79.36,86403.0,66.2281,66.2365,66.2198,66.2198,86403.0
2019-01-22 14:40:00,79.36,79.38,79.36,79.37,56610.0,66.2198,66.2365,66.2198,66.2281,56610.0
2019-01-22 14:50:00,79.37,79.38,79.36,79.37,89009.0,66.2281,66.2365,66.2198,66.2281,89009.0
2019-01-22 15:00:00,79.36,79.37,79.35,79.36,85939.0,66.2198,66.2281,66.2114,66.2198,85939.0
2019-01-22 15:10:00,79.36,79.36,79.33,79.34,82843.0,66.2198,66.2198,66.1947,66.2031,82843.0
2019-01-22 15:20:00,79.33,79.34,79.31,79.33,99695.0,66.1947,66.2031,66.178,66.1947,99695.0
2019-01-22 15:30:00,79.33,79.34,79.29,79.3,288208.0,66.1947,66.2031,66.1614,66.1697,288208.0
2019-01-22 15:40:00,79.3,79.32,79.28,79.31,85266.0,66.1697,66.1864,66.153,66.178,85266.0
2019-01-22 15:50:00,79.31,79.31,79.29,79.3,80186.0,66.178,66.178,66.1614,66.1697,80186.0
2019-01-23 09:30:00,79.25,79.29,79.25,79.29,258806.0,66.128,66.1614,66.128,66.1614,258806.0
2019-01-23 09:40:00,79.29,79.3,79.27,79.28,89017.0,66.1614,66.1697,66.1447,66.153,89017.0
2019-01-23 09:50:00,79.28,79.3,79.27,79.3,67430.0,66.153,66.1697,66.1447,66.1697,67430.0
2019-01-23 10:00:00,79.3,79.31,79.28,79.3,31544.0,66.1697,66.178,66.153,66.1697,31544.0
2019-01-23 10:10:00,79.3,79.32,79.29,79.31,35800.0,66.1697,66.1864,66.1614,66.178,35800.0
2019-01-23 10:20:00,79.32,79.33,79.3,79.33,62916.0,66.1864,66.1947,66.1697,66.1947,62916.0
2019-01-23 10:30:00,79.33,79.34,79.31,79.33,36831.0,66.1947,66.2031,66.178,66.1947,36831.0
2019-01-23 10:40:00,79.34,79.36,79.33,79.36,21197.0,66.2031,66.2198,66.1947,66.2198,21197.0
2019-01-23 10:50:00,79.36,79.37,79.34,79.36,49788.0,66.2198,66.2281,66.2031,66.2198,49788.0
2019-01-23 11:00:00,79.36,79.36,79.33,79.34,21928.0,66.2198,66.2198,66.1947,66.2031,21928.0
2019-01-23 11:10:00,79.34,79.37,79.32,79.37,54307.0,66.2031,66.2281,66.1864,66.2281,54307.0
2019-01-23 11:20:00,79.37,79.4,79.36,79.38,82789.0,66.2281,66.2531,66.2198,66.2365,82789.0
2019-01-23 11:30:00,79.39,79.39,79.37,79.38,15235.0,66.2448,66.2448,66.2281,66.2365,15235.0
2019-01-23 11:40:00,79.38,79.41,79.37,79.41,15405.0,66.2365,66.2615,66.2281,66.2615,15405.0
2019-01-23 11:50:00,79.4,79.42,79.39,79.41,13982.0,66.2531,66.2698,66.2448,66.2615,13982.0
2019-01-23 12:00:00,79.41,79.42,79.4,79.41,22129.0,66.2615,66.2698,66.2531,66.2615,22129.0
2019-01-23 12:10:00,79.42,79.43,79.4,79.42,38398.0,66.2698,66.2782,66.2531,66.2698,38398.0
2019-01-23 12:20:00,79.43,79.43,79.38,79.4,23287.0,66.2782,66.2782,66.2365,66.2531,23287.0
2019-01-23 12:30:00,79.4,79.4,79.38,79.39,31115.0,66.2531,66.2531,66.2365,66.2448,31115.0
2019-01-23 12:40:00,79.39,79.4,79.36,79.38,26170.0,66.2448,66.2531,66.2198,66.2365,26170.0
2019-01-23 12:50:00,79.38,79.38,79.36,79.37,45448.0,66.2365,66.2365,66.2198,66.2281,45448.0
2019-01-23 13:00:00,79.38,79.4,79.37,79.37,20366.0,66.2365,66.2531,66.2281,66.2281,20366.0
2019-01-23 13:10:00,79.37,79.38,79.35,79.36,24391.0,66.2281,66.2365,66.2114,66.2198,24391.0
2019-01-23 13:20:00,79.37,79.37,79.35,79.36,21694.0,66.2281,66.2281,66.2114,66.2198,21694.0
2019-01-23 13:30:00,79.36,79.36,79.34,79.34,57321.0,66.2198,66.2198,66.2031,66.2031,57321.0
2019-01-23 13:40:00,79.35,79.36,79.34,79.36,33942.0,66.2114,66.2198,66.2031,66.2198,33942.0
2019-01-23 13:50:00,79.36,79.37,79.35,79.36,16828.0,66.2198,66.2281,66.2114,66.2198,16828.0
2019-01-23 14:00:00,79.36,79.36,79.35,79.36,50019.0,66.2198,66.2198,66.2114,66.2198,50019.0
2019-01-23 14:10:00,79.36,79.37,79.35,79.37,54565.0,66.2198,66.2281,66.2114,66.2281,54565.0
2019-01-23 14:20:00,79.37,79.37,79.35,79.36,67361.0,66.2281,66.2281,66.2114,66.2198,67361.0
2019-01-23 14:30:00,79.35,79.37,79.35,79.37,66411.0,66.2114,66.2281,66.2114,66.2281,66411.0
2019-01-23 14:40:00,79.36,79.39,79.36,79.36,40875.0,66.2198,66.2448,66.2198,66.2198,40875.0
2019-01-23 14:50:00,79.36,79.37,79.35,79.35,74461.0,66.2198,66.2281,66.2114,66.2114,74461.0
2019-01-23 15:00:00,79.36,79.36,79.34,79.35,82294.0,66.2198,66.2198,66.2031,66.2114,82294.0
2019-01-23 15:10:00,79.36,79.37,79.35,79.36,50666.0,66.2198,66.2281,66.2114,66.2198,50666.0
2019-01-23 15:20:00,79.37,79.39,79.35,79.39,229893.0,66.2281,66.2448,66.2114,66.2448,229893.0
2019-01-23 15:30:00,79.39,79.39,79.38,79.38,62935.0,66.2448,66.2448,66.2365,66.2365,62935.0
2019-01-23 15:40:00,79.39,79.39,79.37,79.38,63074.0,66.2448,66.2448,66.2281,66.2365,63074.0
2019-01-23 15:50:00,79.38,79.39,79.37,79.38,85604.0,66.2365,66.2448,66.2281,66.2365,85604.0
2019-01-24 09:30:00,79.52,79.55,79.5,79.53,69979.0,66.3533,66.3783,66.3366,66.3616,69979.0
2019-01-24 09:40:00,79.54,79.56,79.52,79.55,33388.0,66.37,66.3867,66.3533,66.3783,33388.0
2019-01-24 09:50:00,79.55,79.56,79.53,79.55,24956.0,66.3783,66.3867,66.3616,66.3783,24956.0
2019-01-24 10:00:00,79.55,79.56,79.52,79.52,80483.0,66.3783,66.3867,66.3533,66.3533,80483.0
2019-01-24 10:10:00,79.52,79.52,79.49,79.5,12773.0,66.3533,66.3533,66.3282,66.3366,12773.0
2019-01-24 10:20:00,79.51,79.52,79.49,79.5,45706.0,66.3449,66.3533,66.3282,66.3366,45706.0
2019-01-24 10:30:00,79.5,79.52,79.49,79.51,378129.0,66.3366,66.3533,66.3282,66.3449,378129.0
2019-01-24 10:40:00,79.52,79.53,79.5,79.52,17446.0,66.3533,66.3616,66.3366,66.3533,17446.0
2019-01-24 10:50:00,79.53,79.54,79.51,79.52,24874.0,66.3616,66.37,66.3449,66.3533,24874.0
2019-01-24 11:00:00,79.53,79.53,79.51,79.52,42746.0,66.3616,66.3616,66.3449,66.3533,42746.0
2019-01-24 11:10:00,79.52,79.56,79.52,79.54,38388.0,66.3533,66.3867,66.3533,66.37,38388.0
2019-01-24 11:20:00,79.55,79.56,79.53,79.54,43038.0,66.3783,66.3867,66.3616,66.37,43038.0
2019-01-24 11:30:00,79.54,79.54,79.52,79.53,21277.0,66.37,66.37,66.3533,66.3616,21277.0
2019-01-24 11:40:00,79.52,79.53,79.5,79.5,62685.0,66.3533,66.3616,66.3366,66.3366,62685.0
2019-01-24 11:50:00,79.51,79.53,79.5,79.53,20378.0,66.3449,66.3616,66.3366,66.3616,20378.0
2019-01-24 12:00:00,79.53,79.53,79.51,79.53,25378.0,66.3616,66.3616,66.3449,66.3616,25378.0
2019-01-24 12:10:00,79.53,79.53,79.52,79.53,34524.0,66.3616,66.3616,66.3533,66.3616,34524.0
2019-01-24 12:20:00,79.53,79.55,79.52,79.55,23483.0,66.3616,66.3783,66.3533,66.3783,23483.0
2019-01-24 12:30:00,79.55,79.55,79.54,79.55,43267.0,66.3783,66.3783,66.37,66.3783,43267.0
2019-01-24 12:40:00,79.54,79.55,79.54,79.55,182762.0,66.37,66.3783,66.37,66.3783,182762.0
2019-01-24 12:50:00,79.55,79.57,79.54,79.56,33469.0,66.3783,66.395,66.37,66.3867,33469.0
2019-01-24 13:00:00,79.56,79.58,79.56,79.58,24887.0,66.3867,66.4033,66.3867,66.4033,24887.0
2019-01-24 13:10:00,79.57,79.59,79.57,79.59,24110.0,66.395,66.4117,66.395,66.4117,24110.0
2019-01-24 13:20:00,79.59,79.59,79.56,79.56,72930.0,66.4117,66.4117,66.3867,66.3867,72930.0
2019-01-24 13:30:00,79.56,79.57,79.55,79.56,62092.0,66.3867,66.395,66.3783,66.3867,62092.0
2019-01-24 13:40:00,79.56,79.56,79.55,79.56,50727.0,66.3867,66.3867,66.3783,66.3867,50727.0
2019-01-24 13:50:00,79.56,79.56,79.55,79.55,52452.0,66.3867,66.3867,66.3783,66.3783,52452.0
2019-01-24 14:00:00,79.56,79.56,79.54,79.55,57152.0,66.3867,66.3867,66.37,66.3783,57152.0
2019-01-24 14:10:00,79.55,79.55,79.54,79.54,38943.0,66.3783,66.3783,66.37,66.37,38943.0
2019-01-24 14:20:00,79.55,79.55,79.54,79.55,75985.0,66.3783,66.3783,66.37,66.3783,75985.0
2019-01-24 14:30:00,79.55,79.55,79.53,79.53,50194.0,66.3783,66.3783,66.3616,66.3616,50194.0
2019-01-24 14:40:00,79.54,79.55,79.53,79.55,34640.0,66.37,66.3783,66.3616,66.3783,34640.0
2019-01-24 14:50:00,79.54,79.55,79.53,79.54,126071.0,66.37,66.3783,66.3616,66.37,126071.0
2019-01-24 15:00:00,79.54,79.54,79.52,79.52,58708.0,66.37,66.37,66.3533,66.3533,58708.0
2019-01-24 15:10:00,79.53,79.53,79.51,79.52,21821.0,66.3616,66.3616,66.3449,66.3533,21821.0
2019-01-24 15:20:00,79.52,79.53,79.51,79.52,155584.0,66.3533,66.3616,66.3449,66.3533,155584.0
2019-01-24 15:30:00,79.52,79.54,79.51,79.53,45112.0,66.3533,66.37,66.3449,66.3616,45112.0
2019-01-24 15:40:00,79.53,79.54,79.52,79.53,76866.0,66.3616,66.37,66.3533,66.3616,76866.0
2019-01-24 15:50:00,79.53,79.54,79.52,79.54,304565.0,66.3616,66.37,66.3533,66.37,304565.0
2019-01-25 09:30:00,79.46,79.49,79.46,79.48,46728.0,66.3032,66.3282,66.3032,66.3199,46728.0
2019-01-25 09:40:00,79.48,79.51,79.48,79.5,58937.0,66.3199,66.3449,66.3199,66.3366,58937.0
2019-01-25 09:50:00,79.5,79.5,79.47,79.48,33780.0,66.3366,66.3366,66.3116,66.3199,33780.0
2019-01-25 10:00:00,79.49,79.49,79.45,79.45,38449.0,66.3282,66.3282,66.2949,66.2949,38449.0
2019-01-25 10:10:00,79.45,79.46,79.44,79.46,118800.0,66.2949,66.3032,66.2865,66.3032,118800.0
2019-01-25 10:20:00,79.45,79.46,79.43,79.45,24433.0,66.2949,66.3032,66.2782,66.2949,24433.0
2019-01-25 10:30:00,79.45,79.46,79.43,79.43,37461.0,66.2949,66.3032,66.2782,66.2782,37461.0
2019-01-25 10:40:00,79.43,79.44,79.42,79.42,8622.0,66.2782,66.2865,66.2698,66.2698,8622.0
2019-01-25 10:50:00,79.42,79.45,79.42,79.43,14230.0,66.2698,66.2949,66.2698,66.2782,14230.0
2019-01-25 11:00:00,79.43,79.46,79.43,79.44,35030.0,66.2782,66.3032,66.2782,66.2865,35030.0
2019-01-25 11:10:00,79.44,79.47,79.44,79.46,29701.0,66.2865,66.3116,66.2865,66.3032,29701.0
2019-01-25 11:20:00,79.45,79.47,79.45,79.47,13460.0,66.2949,66.3116,66.2949,66.3116,13460.0
2019-01-25 11:30:00,79.47,79.49,79.46,79.49,60998.0,66.3116,66.3282,66.3032,66.3282,60998.0
2019-01-25 11:40:00,79.48,79.5,79.48,79.5,55102.0,66.3199,66.3366,66.3199,66.3366,55102.0
2019-01-25 11:50:00,79.5,79.5,79.48,79.48,25067.0,66.3366,66.3366,66.3199,66.3199,25067.0
2019-01-25 12:00:00,79.48,79.49,79.47,79.47,15991.0,66.3199,66.3282,66.3116,66.3116,15991.0
2019-01-25 12:10:00,79.48,79.48,79.47,79.48,30171.0,66.3199,66.3199,66.3116,66.3199,30171.0
2019-01-25 12:20:00,79.48,79.48,79.43,79.44,26023.0,66.3199,66.3199,66.2782,66.2865,26023.0
2019-01-25 12:30:00,79.43,79.44,79.41,79.42,16990.0,66.2782,66.2865,66.2615,66.2698,16990.0
2019-01-25 12:40:00,79.42,79.44,79.41,79.43,44262.0,66.2698,66.2865,66.2615,66.2782,44262.0
2019-01-25 12:50:00,79.43,79.44,79.41,79.42,20768.0,66.2782,66.2865,66.2615,66.2698,20768.0
2019-01-25 13:00:00,79.41,79.44,79.41,79.43,32796.0,66.2615,66.2865,66.2615,66.2782,32796.0
2019-01-25 13:10:00,79.44,79.46,79.43,79.45,28326.0,66.2865,66.3032,66.2782,66.2949,28326.0
2019-01-25 13:20:00,79.45,79.45,79.43,79.44,18815.0,66.2949,66.2949,66.2782,66.2865,18815.0
2019-01-25 13:30:00,79.44,79.45,79.43,79.45,61767.0,66.2865,66.2949,66.2782,66.2949,61767.0
2019-01-25 13:40:00,79.44,79.45,79.44,79.45,24512.0,66.2865,66.2949,66.2865,66.2949,24512.0
2019-01-25 13:50:00,79.45,79.45,79.44,79.45,23485.0,66.2949,66.2949,66.2865,66.2949,23485.0
2019-01-25 14:00:00,79.45,79.45,79.44,79.45,27207.0,66.2949,66.2949,66.2865,66.2949,27207.0
2019-01-25 14:10:00,79.45,79.46,79.44,79.45,59702.0,66.2949,66.3032,66.2865,66.2949,59702.0
2019-01-25 14:20:00,79.45,79.47,79.44,79.47,34552.0,66.2949,66.3116,66.2865,66.3116,34552.0
2019-01-25 14:30:00,79.47,79.48,79.46,79.47,131621.0,66.3116,66.3199,66.3032,66.3116,131621.0
2019-01-25 14:40:00,79.47,79.47,79.44,79.45,42177.0,66.3116,66.3116,66.2865,66.2949,42177.0
2019-01-25 14:50:00,79.45,79.46,79.44,79.45,33571.0,66.2949,66.3032,66.2865,66.2949,33571.0
2019-01-25 15:00:00,79.45,79.46,79.42,79.44,51731.0,66.2949,66.3032,66.2698,66.2865,51731.0
2019-01-25 15:10:00,79.44,79.45,79.43,79.45,42783.0,66.2865,66.2949,66.2782,66.2949,42783.0
2019-01-25 15:20:00,79.45,79.46,79.43,79.45,32118.0,66.2949,66.3032,66.2782,66.2949,32118.0
2019-01-25 15:30:00,79.45,79.47,79.45,79.46,48771.0,66.2949,66.3116,66.2949,66.3032,48771.0
2019-01-25 15:40:00,79.47,79.47,79.45,79.46,105814.0,66.3116,66.3116,66.2949,66.3032,105814.0
2019-01-25 15:50:00,79.46,79.49,79.45,79.45,421121.0,66.3032,66.3282,66.2949,66.2949,421121.0
2019-01-28 09:30:00,79.46,79.47,79.45,79.47,113092.0,66.3032,66.3116,66.2949,66.3116,113092.0
2019-01-28 09:40:00,79.47,79.48,79.46,79.48,22501.0,66.3116,66.3199,66.3032,66.3199,22501.0
2019-01-28 09:50:00,79.48,79.52,79.48,79.5,21588.0,66.3199,66.3533,66.3199,66.3366,21588.0
2019-01-28 10:00:00,79.51,79.52,79.48,79.48,19536.0,66.3449,66.3533,66.3199,66.3199,19536.0
2019-01-28 10:10:00,79.49,79.51,79.49,79.5,47926.0,66.3282,66.3449,66.3282,66.3366,47926.0
2019-01-28 10:20:00,79.49,79.5,79.47,79.48,11404.0,66.3282,66.3366,66.3116,66.3199,11404.0
2019-01-28 10:30:00,79.48,79.48,79.46,79.47,14882.0,66.3199,66.3199,66.3032,66.3116,14882.0
2019-01-28 10:40:00,79.47,79.48,79.46,79.48,53976.0,66.3116,66.3199,66.3032,66.3199,53976.0
2019-01-28 10:50:00,79.48,79.48,79.45,79.47,43913.0,66.3199,66.3199,66.2949,66.3116,43913.0
2019-01-28 11:00:00,79.47,79.48,79.46,79.46,42225.0,66.3116,66.3199,66.3032,66.3032,42225.0
2019-01-28 11:10:00,79.47,79.48,79.45,79.48,386640.0,66.3116,66.3199,66.2949,66.3199,386640.0
2019-01-28 11:20:00,79.47,79.48,79.47,79.48,50019.0,66.3116,66.3199,66.3116,66.3199,50019.0
2019-01-28 11:30:00,79.47,79.49,79.47,79.48,50041.0,66.3116,66.3282,66.3116,66.3199,50041.0
2019-01-28 11:40:00,79.49,79.51,79.48,79.51,30789.0,66.3282,66.3449,66.3199,66.3449,30789.0
2019-01-28 11:50:00,79.51,79.51,79.49,79.5,37180.0,66.3449,66.3449,66.3282,66.3366,37180.0
2019-01-28 12:00:00,79.5,79.52,79.5,79.51,29418.0,66.3366,66.3533,66.3366,66.3449,29418.0
2019-01-28 12:10:00,79.51,79.51,79.49,79.5,12382.0,66.3449,66.3449,66.3282,66.3366,12382.0
2019-01-28 12:20:00,79.5,79.51,79.48,79.48,35096.0,66.3366,66.3449,66.3199,66.3199,35096.0
2019-01-28 12:30:00,79.48,79.5,79.48,79.5,65982.0,66.3199,66.3366,66.3199,66.3366,65982.0
2019-01-28 12:40:00,79.5,79.5,79.48,79.5,172780.0,66.3366,66.3366,66.3199,66.3366,172780.0
2019-01-28 12:50:00,79.49,79.5,79.47,79.47,39149.0,66.3282,66.3366,66.3116,66.3116,39149.0
2019-01-28 13:00:00,79.48,79.52,79.48,79.51,50172.0,66.3199,66.3533,66.3199,66.3449,50172.0
2019-01-28 13:10:00,79.5,79.53,79.49,79.52,23281.0,66.3366,66.3616,66.3282,66.3533,23281.0
2019-01-28 13:20:00,79.52,79.53,79.51,79.53,88134.0,66.3533,66.3616,66.3449,66.3616,88134.0
2019-01-28 13:30:00,79.52,79.53,79.51,79.51,43274.0,66.3533,66.3616,66.3449,66.3449,43274.0
2019-01-28 13:40:00,79.51,79.52,79.5,79.51,47240.0,66.3449,66.3533,66.3366,66.3449,47240.0
2019-01-28 13:50:00,79.5,79.51,79.5,79.5,25739.0,66.3366,66.3449,66.3366,66.3366,25739.0
2019-01-28 14:00:00,79.51,79.51,79.5,79.51,75440.0,66.3449,66.3449,66.3366,66.3449,75440.0
2019-01-28 14:10:00,79.51,79.51,79.49,79.49,49328.0,66.3449,66.3449,66.3282,66.3282,49328.0
2019-01-28 14:20:00,79.49,79.5,79.49,79.49,21739.0,66.3282,66.3366,66.3282,66.3282,21739.0
2019-01-28 14:30:00,79.49,79.49,79.48,79.48,28059.0,66.3282,66.3282,66.3199,66.3199,28059.0
2019-01-28 14:40:00,79.48,79.49,79.46,79.48,661410.0,66.3199,66.3282,66.3032,66.3199,661410.0
2019-01-28 14:50:00,79.48,79.48,79.47,79.47,83837.0,66.3199,66.3199,66.3116,66.3116,83837.0
2019-01-28 15:00:00,79.48,79.48,79.47,79.48,28603.0,66.3199,66.3199,66.3116,66.3199,28603.0
2019-01-28 15:10:00,79.48,79.48,79.47,79.48,44797.0,66.3199,66.3199,66.3116,66.3199,44797.0
2019-01-28 15:20:00,79.48,79.48,79.47,79.47,43455.0,66.3199,66.3199,66.3116,66.3116,43455.0
2019-01-28 15:30:00,79.48,79.48,79.47,79.47,52710.0,66.3199,66.3199,66.3116,66.3116,52710.0
2019-01-28 15:40:00,79.48,79.48,79.47,79.47,36598.0,66.3199,66.3199,66.3116,66.3116,36598.0
2019-01-28 15:50:00,79.48,79.49,79.47,79.47,126021.0,66.3199,66.3282,66.3116,66.3116,126021.0
2019-01-29 09:30:00,79.54,79.59,79.54,79.56,119490.0,66.37,66.4117,66.37,66.3867,119490.0
2019-01-29 09:40:00,79.57,79.57,79.54,79.55,30565.0,66.395,66.395,66.37,66.3783,30565.0
2019-01-29 09:50:00,79.55,79.56,79.53,79.55,23018.0,66.3783,66.3867,66.3616,66.3783,23018.0
2019-01-29 10:00:00,79.55,79.58,79.54,79.58,16824.0,66.3783,66.4033,66.37,66.4033,16824.0
2019-01-29 10:10:00,79.58,79.58,79.57,79.58,23980.0,66.4033,66.4033,66.395,66.4033,23980.0
2019-01-29 10:20:00,79.58,79.58,79.55,79.55,32284.0,66.4033,66.4033,66.3783,66.3783,32284.0
2019-01-29 10:30:00,79.55,79.57,79.54,79.56,56711.0,66.3783,66.395,66.37,66.3867,56711.0
2019-01-29 10:40:00,79.56,79.57,79.56,79.57,22402.0,66.3867,66.395,66.3867,66.395,22402.0
2019-01-29 10:50:00,79.57,79.58,79.56,79.58,73833.0,66.395,66.4033,66.3867,66.4033,73833.0
2019-01-29 11:00:00,79.58,79.59,79.56,79.57,36137.0,66.4033,66.4117,66.3867,66.395,36137.0
2019-01-29 11:10:00,79.57,79.58,79.56,79.56,26289.0,66.395,66.4033,66.3867,66.3867,26289.0
2019-01-29 11:20:00,79.56,79.58,79.56,79.58,25149.0,66.3867,66.4033,66.3867,66.4033,25149.0
2019-01-29 11:30:00,79.57,79.58,79.56,79.56,13314.0,66.395,66.4033,66.3867,66.3867,13314.0
2019-01-29 11:40:00,79.56,79.57,79.55,79.56,27474.0,66.3867,66.395,66.3783,66.3867,27474.0
2019-01-29 11:50:00,79.56,79.57,79.55,79.55,50601.0,66.3867,66.395,66.3783,66.3783,50601.0
2019-01-29 12:00:00,79.56,79.57,79.55,79.56,17021.0,66.3867,66.395,66.3783,66.3867,17021.0
2019-01-29 12:10:00,79.56,79.56,79.55,79.55,12588.0,66.3867,66.3867,66.3783,66.3783,12588.0
2019-01-29 12:20:00,79.55,79.56,79.55,79.56,29349.0,66.3783,66.3867,66.3783,66.3867,29349.0
2019-01-29 12:30:00,79.56,79.56,79.55,79.55,28568.0,66.3867,66.3867,66.3783,66.3783,28568.0
2019-01-29 12:40:00,79.55,79.56,79.54,79.55,31084.0,66.3783,66.3867,66.37,66.3783,31084.0
2019-01-29 12:50:00,79.55,79.57,79.54,79.56,19757.0,66.3783,66.395,66.37,66.3867,19757.0
2019-01-29 13:00:00,79.57,79.58,79.55,79.57,10725.0,66.395,66.4033,66.3783,66.395,10725.0
2019-01-29 13:10:00,79.57,79.59,79.56,79.58,21322.0,66.395,66.4117,66.3867,66.4033,21322.0
2019-01-29 13:20:00,79.58,79.59,79.57,79.58,12144.0,66.4033,66.4117,66.395,66.4033,12144.0
2019-01-29 13:30:00,79.58,79.59,79.57,79.58,59664.0,66.4033,66.4117,66.395,66.4033,59664.0
2019-01-29 13:40:00,79.58,79.59,79.56,79.57,18738.0,66.4033,66.4117,66.3867,66.395,18738.0
2019-01-29 13:50:00,79.57,79.58,79.56,79.57,29324.0,66.395,66.4033,66.3867,66.395,29324.0
2019-01-29 14:00:00,79.58,79.58,79.57,79.58,251102.0,66.4033,66.4033,66.395,66.4033,251102.0
2019-01-29 14:10:00,79.58,79.58,79.57,79.57,58536.0,66.4033,66.4033,66.395,66.395,58536.0
2019-01-29 14:20:00,79.58,79.58,79.57,79.58,29652.0,66.4033,66.4033,66.395,66.4033,29652.0
2019-01-29 14:30:00,79.57,79.59,79.57,79.58,27698.0,66.395,66.4117,66.395,66.4033,27698.0
2019-01-29 14:40:00,79.58,79.6,79.58,79.6,22212.0,66.4033,66.42,66.4033,66.42,22212.0
2019-01-29 14:50:00,79.59,79.62,79.59,79.61,119304.0,66.4117,66.4367,66.4117,66.4284,119304.0
2019-01-29 15:00:00,79.61,79.61,79.59,79.59,34839.0,66.4284,66.4284,66.4117,66.4117,34839.0
2019-01-29 15:10:00,79.6,79.61,79.59,79.59,28127.0,66.42,66.4284,66.4117,66.4117,28127.0
2019-01-29 15:20:00,79.6,79.61,79.59,79.6,59057.0,66.42,66.4284,66.4117,66.42,59057.0
2019-01-29 15:30:00,79.59,79.61,79.59,79.6,28648.0,66.4117,66.4284,66.4117,66.42,28648.0
2019-01-29 15:40:00,79.6,79.61,79.59,79.61,47443.0,66.42,66.4284,66.4117,66.4284,47443.0
2019-01-29 15:50:00,79.61,79.64,79.6,79.63,80247.0,66.4284,66.4534,66.42,66.4451,80247.0
2019-01-30 09:30:00,79.58,79.6,79.54,79.56,77328.0,66.4033,66.42,66.37,66.3867,77328.0
2019-01-30 09:40:00,79.56,79.58,79.55,79.58,55846.0,66.3867,66.4033,66.3783,66.4033,55846.0
2019-01-30 09:50:00,79.58,79.6,79.57,79.59,58241.0,66.4033,66.42,66.395,66.4117,58241.0
2019-01-30 10:00:00,79.59,79.59,79.58,79.59,25919.0,66.4117,66.4117,66.4033,66.4117,25919.0
2019-01-30 10:10:00,79.58,79.59,79.57,79.59,31215.0,66.4033,66.4117,66.395,66.4117,31215.0
2019-01-30 10:20:00,79.58,79.58,79.57,79.58,11810.0,66.4033,66.4033,66.395,66.4033,11810.0
2019-01-30 10:30:00,79.57,79.58,79.56,79.58,20197.0,66.395,66.4033,66.3867,66.4033,20197.0
2019-01-30 10:40:00,79.57,79.58,79.56,79.57,46455.0,66.395,66.4033,66.3867,66.395,46455.0
2019-01-30 10:50:00,79.57,79.58,79.56,79.57,37682.0,66.395,66.4033,66.3867,66.395,37682.0
2019-01-30 11:00:00,79.56,79.57,79.54,79.54,13364.0,66.3867,66.395,66.37,66.37,13364.0
2019-01-30 11:10:00,79.55,79.56,79.53,79.54,29362.0,66.3783,66.3867,66.3616,66.37,29362.0
2019-01-30 11:20:00,79.55,79.57,79.55,79.56,13634.0,66.3783,66.395,66.3783,66.3867,13634.0
2019-01-30 11:30:00,79.56,79.58,79.56,79.58,45208.0,66.3867,66.4033,66.3867,66.4033,45208.0
2019-01-30 11:40:00,79.58,79.58,79.54,79.55,228379.0,66.4033,66.4033,66.37,66.3783,228379.0
2019-01-30 11:50:00,79.55,79.55,79.54,79.55,64546.0,66.3783,66.3783,66.37,66.3783,64546.0
2019-01-30 12:00:00,79.55,79.55,79.53,79.53,76881.0,66.3783,66.3783,66.3616,66.3616,76881.0
2019-01-30 12:10:00,79.54,79.54,79.51,79.52,26843.0,66.37,66.37,66.3449,66.3533,26843.0
2019-01-30 12:20:00,79.53,79.56,79.52,79.54,155782.0,66.3616,66.3867,66.3533,66.37,155782.0
2019-01-30 12:30:00,79.54,79.56,79.53,79.55,20118.0,66.37,66.3867,66.3616,66.3783,20118.0
2019-01-30 12:40:00,79.55,79.56,79.54,79.55,13155.0,66.3783,66.3867,66.37,66.3783,13155.0
2019-01-30 12:50:00,79.55,79.56,79.54,79.56,15609.0,66.3783,66.3867,66.37,66.3867,15609.0
2019-01-30 13:00:00,79.56,79.56,79.54,79.54,22018.0,66.3867,66.3867,66.37,66.37,22018.0
2019-01-30 13:10:00,79.55,79.55,79.53,79.55,18288.0,66.3783,66.3783,66.3616,66.3783,18288.0
2019-01-30 13:20:00,79.54,79.55,79.54,79.55,20959.0,66.37,66.3783,66.37,66.3783,20959.0
2019-01-30 13:30:00,79.55,79.55,79.53,79.54,32580.0,66.3783,66.3783,66.3616,66.37,32580.0
2019-01-30 13:40:00,79.55,79.55,79.54,79.54,16472.0,66.3783,66.3783,66.37,66.37,16472.0
2019-01-30 13:50:00,79.55,79.55,79.53,79.54,197364.0,66.3783,66.3783,66.3616,66.37,197364.0
2019-01-30 14:00:00,79.55,79.62,79.52,79.6,43785.0,66.3783,66.4367,66.3533,66.42,43785.0
2019-01-30 14:10:00,79.61,79.63,79.6,79.62,46792.0,66.4284,66.4451,66.42,66.4367,46792.0
2019-01-30 14:20:00,79.62,79.64,79.59,79.61,39346.0,66.4367,66.4534,66.4117,66.4284,39346.0
2019-01-30 14:30:00,79.62,79.68,79.61,79.67,75320.0,66.4367,66.4868,66.4284,66.4784,75320.0
2019-01-30 14:40:00,79.67,79.71,79.66,79.7,255974.0,66.4784,66.5118,66.4701,66.5035,255974.0
2019-01-30 14:50:00,79.7,79.71,79.65,79.68,86751.0,66.5035,66.5118,66.4618,66.4868,86751.0
2019-01-30 15:00:00,79.67,79.7,79.67,79.7,69289.0,66.4784,66.5035,66.4784,66.5035,69289.0
2019-01-30 15:10:00,79.7,79.7,79.66,79.67,115168.0,66.5035,66.5035,66.4701,66.4784,115168.0
2019-01-30 15:20:00,79.66,79.71,79.65,79.69,56575.0,66.4701,66.5118,66.4618,66.4951,56575.0
2019-01-30 15:30:00,79.68,79.73,79.68,79.73,57125.0,66.4868,66.5285,66.4868,66.5285,57125.0
2019-01-30 15:40:00,79.73,79.75,79.72,79.73,215194.0,66.5285,66.5452,66.5202,66.5285,215194.0
2019-01-30 15:50:00,79.73,79.74,79.72,79.72,106371.0,66.5285,66.5369,66.5202,66.5202,106371.0
2019-01-31 09:30:00,79.98,80.0,79.95,79.96,151555.0,66.7371,66.7538,66.7121,66.7204,151555.0
2019-01-31 09:40:00,79.96,79.98,79.95,79.97,55873.0,66.7204,66.7371,66.7121,66.7288,55873.0
2019-01-31 09:50:00,79.96,79.96,79.94,79.96,17744.0,66.7204,66.7204,66.7037,66.7204,17744.0
2019-01-31 10:00:00,79.96,79.97,79.94,79.97,70537.0,66.7204,66.7288,66.7037,66.7288,70537.0
2019-01-31 10:10:00,79.97,80.0,79.96,80.0,66398.0,66.7288,66.7538,66.7204,66.7538,66398.0
2019-01-31 10:20:00,80.0,80.02,79.99,80.02,22383.0,66.7538,66.7705,66.7455,66.7705,22383.0
2019-01-31 10:30:00,80.01,80.02,79.98,79.98,39138.0,66.7621,66.7705,66.7371,66.7371,39138.0
2019-01-31 10:40:00,79.98,80.02,79.98,80.01,14700.0,66.7371,66.7705,66.7371,66.7621,14700.0
2019-01-31 10:50:00,80.02,80.02,79.99,80.0,29490.0,66.7705,66.7705,66.7455,66.7538,29490.0
2019-01-31 11:00:00,80.01,80.03,80.0,80.02,36788.0,66.7621,66.7788,66.7538,66.7705,36788.0
2019-01-31 11:10:00,80.02,80.03,80.02,80.02,25150.0,66.7705,66.7788,66.7705,66.7705,25150.0
2019-01-31 11:20:00,80.02,80.03,80.0,80.01,40521.0,66.7705,66.7788,66.7538,66.7621,40521.0
2019-01-31 11:30:00,80.01,80.04,80.0,80.03,118124.0,66.7621,66.7872,66.7538,66.7788,118124.0
2019-01-31 11:40:00,80.03,80.06,80.02,80.06,11201.0,66.7788,66.8039,66.7705,66.8039,11201.0
2019-01-31 11:50:00,80.06,80.07,80.05,80.06,64370.0,66.8039,66.8122,66.7955,66.8039,64370.0
2019-01-31 12:00:00,80.07,80.07,80.04,80.05,43949.0,66.8122,66.8122,66.7872,66.7955,43949.0
2019-01-31 12:10:00,80.04,80.06,80.04,80.06,14528.0,66.7872,66.8039,66.7872,66.8039,14528.0
2019-01-31 12:20:00,80.06,80.06,80.03,80.05,58724.0,66.8039,66.8039,66.7788,66.7955,58724.0
2019-01-31 12:30:00,80.04,80.05,80.03,80.03,13486.0,66.7872,66.7955,66.7788,66.7788,13486.0
2019-01-31 12:40:00,80.03,80.06,80.02,80.04,21614.0,66.7788,66.8039,66.7705,66.7872,21614.0
2019-01-31 12:50:00,80.05,80.07,80.04,80.06,15795.0,66.7955,66.8122,66.7872,66.8039,15795.0
2019-01-31 13:00:00,80.06,80.07,80.05,80.05,22623.0,66.8039,66.8122,66.7955,66.7955,22623.0
2019-01-31 13:10:00,80.06,80.07,80.05,80.06,33742.0,66.8039,66.8122,66.7955,66.8039,33742.0
2019-01-31 13:20:00,80.06,80.08,80.06,80.08,40505.0,66.8039,66.8206,66.8039,66.8206,40505.0
2019-01-31 13:30:00,80.08,80.08,80.06,80.06,50345.0,66.8206,66.8206,66.8039,66.8039,50345.0
2019-01-31 13:40:00,80.06,80.08,80.05,80.07,47739.0,66.8039,66.8206,66.7955,66.8122,47739.0
2019-01-31 13:50:00,80.07,80.09,80.07,80.08,89004.0,66.8122,66.8289,66.8122,66.8206,89004.0
2019-01-31 14:00:00,80.07,80.07,80.06,80.07,49406.0,66.8122,66.8122,66.8039,66.8122,49406.0
2019-01-31 14:10:00,80.07,80.09,80.06,80.07,25987.0,66.8122,66.8289,66.8039,66.8122,25987.0
2019-01-31 14:20:00,80.09,80.09,80.06,80.07,542589.0,66.8289,66.8289,66.8039,66.8122,542589.0
2019-01-31 14:30:00,80.06,80.08,80.06,80.08,35846.0,66.8039,66.8206,66.8039,66.8206,35846.0
2019-01-31 14:40:00,80.07,80.08,80.02,80.03,54743.0,66.8122,66.8206,66.7705,66.7788,54743.0
2019-01-31 14:50:00,80.02,80.03,79.98,80.03,152396.0,66.7705,66.7788,66.7371,66.7788,152396.0
2019-01-31 15:00:00,80.03,80.05,80.02,80.05,119151.0,66.7788,66.7955,66.7705,66.7955,119151.0
2019-01-31 15:10:00,80.05,80.08,80.04,80.08,206995.0,66.7955,66.8206,66.7872,66.8206,206995.0
2019-01-31 15:20:00,80.08,80.08,80.04,80.06,199496.0,66.8206,66.8206,66.7872,66.8039,199496.0
2019-01-31 15:30:00,80.06,80.06,80.05,80.06,80848.0,66.8039,66.8039,66.7955,66.8039,80848.0
2019-01-31 15:40:00,80.06,80.06,80.04,80.05,92269.0,66.8039,66.8039,66.7872,66.7955,92269.0
2019-01-31 15:50:00,80.05,80.08,80.04,80.08,505960.0,66.7955,66.8206,66.7872,66.8206,505960.0
2019-02-01 09:30:00,79.79,79.79,79.74,79.77,79547.0,66.7443,66.7443,66.7025,66.7276,79547.0
2019-02-01 09:40:00,79.76,79.78,79.75,79.76,28724.0,66.7192,66.736,66.7109,66.7192,28724.0
2019-02-01 09:50:00,79.76,79.77,79.73,79.75,33317.0,66.7192,66.7276,66.6941,66.7109,33317.0
2019-02-01 10:00:00,79.74,79.74,79.62,79.66,121059.0,66.7025,66.7025,66.6021,66.6356,121059.0
2019-02-01 10:10:00,79.66,79.68,79.64,79.66,32267.0,66.6356,66.6523,66.6188,66.6356,32267.0
2019-02-01 10:20:00,79.66,79.66,79.63,79.64,80584.0,66.6356,66.6356,66.6105,66.6188,80584.0
2019-02-01 10:30:00,79.63,79.65,79.62,79.65,34346.0,66.6105,66.6272,66.6021,66.6272,34346.0
2019-02-01 10:40:00,79.64,79.66,79.63,79.66,30104.0,66.6188,66.6356,66.6105,66.6356,30104.0
2019-02-01 10:50:00,79.66,79.66,79.65,79.65,33737.0,66.6356,66.6356,66.6272,66.6272,33737.0
2019-02-01 11:00:00,79.66,79.67,79.63,79.64,73153.0,66.6356,66.6439,66.6105,66.6188,73153.0
2019-02-01 11:10:00,79.63,79.65,79.62,79.65,54956.0,66.6105,66.6272,66.6021,66.6272,54956.0
2019-02-01 11:20:00,79.65,79.65,79.61,79.64,59630.0,66.6272,66.6272,66.5938,66.6188,59630.0
2019-02-01 11:30:00,79.64,79.64,79.62,79.64,34807.0,66.6188,66.6188,66.6021,66.6188,34807.0
2019-02-01 11:40:00,79.64,79.64,79.6,79.61,34169.0,66.6188,66.6188,66.5854,66.5938,34169.0
2019-02-01 11:50:00,79.61,79.63,79.6,79.63,42059.0,66.5938,66.6105,66.5854,66.6105,42059.0
2019-02-01 12:00:00,79.63,79.63,79.61,79.62,108183.0,66.6105,66.6105,66.5938,66.6021,108183.0
2019-02-01 12:10:00,79.62,79.64,79.61,79.63,56150.0,66.6021,66.6188,66.5938,66.6105,56150.0
2019-02-01 12:20:00,79.63,79.64,79.62,79.64,60845.0,66.6105,66.6188,66.6021,66.6188,60845.0
2019-02-01 12:30:00,79.64,79.64,79.62,79.63,38585.0,66.6188,66.6188,66.6021,66.6105,38585.0
2019-02-01 12:40:00,79.63,79.63,79.61,79.62,57665.0,66.6105,66.6105,66.5938,66.6021,57665.0
2019-02-01 12:50:00,79.62,79.63,79.61,79.62,42889.0,66.6021,66.6105,66.5938,66.6021,42889.0
2019-02-01 13:00:00,79.62,79.63,79.61,79.62,25391.0,66.6021,66.6105,66.5938,66.6021,25391.0
2019-02-01 13:10:00,79.63,79.63,79.61,79.63,48041.0,66.6105,66.6105,66.5938,66.6105,48041.0
2019-02-01 13:20:00,79.63,79.63,79.62,79.63,46704.0,66.6105,66.6105,66.6021,66.6105,46704.0
2019-02-01 13:30:00,79.63,79.63,79.62,79.63,75342.0,66.6105,66.6105,66.6021,66.6105,75342.0
2019-02-01 13:40:00,79.63,79.65,79.62,79.64,53458.0,66.6105,66.6272,66.6021,66.6188,53458.0
2019-02-01 13:50:00,79.64,79.65,79.61,79.64,71387.0,66.6188,66.6272,66.5938,66.6188,71387.0
2019-02-01 14:00:00,79.64,79.65,79.63,79.63,90532.0,66.6188,66.6272,66.6105,66.6105,90532.0
2019-02-01 14:10:00,79.64,79.65,79.63,79.64,78419.0,66.6188,66.6272,66.6105,66.6188,78419.0
2019-02-01 14:20:00,79.65,79.66,79.64,79.65,42035.0,66.6272,66.6356,66.6188,66.6272,42035.0
2019-02-01 14:30:00,79.65,79.66,79.65,79.66,44782.0,66.6272,66.6356,66.6272,66.6356,44782.0
2019-02-01 14:40:00,79.66,79.66,79.65,79.66,32776.0,66.6356,66.6356,66.6272,66.6356,32776.0
2019-02-01 14:50:00,79.66,79.69,79.66,79.67,470160.0,66.6356,66.6607,66.6356,66.6439,470160.0
2019-02-01 15:00:00,79.67,79.69,79.67,79.69,57957.0,66.6439,66.6607,66.6439,66.6607,57957.0
2019-02-01 15:10:00,79.69,79.69,79.67,79.68,80505.0,66.6607,66.6607,66.6439,66.6523,80505.0
2019-02-01 15:20:00,79.67,79.68,79.67,79.68,73394.0,66.6439,66.6523,66.6439,66.6523,73394.0
2019-02-01 15:30:00,79.68,79.69,79.66,79.68,72807.0,66.6523,66.6607,66.6356,66.6523,72807.0
2019-02-01 15:40:00,79.68,79.69,79.67,79.69,37608.0,66.6523,66.6607,66.6439,66.6607,37608.0
2019-02-01 15:50:00,79.69,79.69,79.67,79.68,72438.0,66.6607,66.6607,66.6439,66.6523,72438.0
2019-02-04 09:30:00,79.61,79.61,79.55,79.58,126854.0,66.5938,66.5938,66.5436,66.5687,126854.0
2019-02-04 09:40:00,79.57,79.58,79.55,79.56,29564.0,66.5603,66.5687,66.5436,66.5519,29564.0
2019-02-04 09:50:00,79.56,79.56,79.54,79.55,20536.0,66.5519,66.5519,66.5352,66.5436,20536.0
2019-02-04 10:00:00,79.55,79.58,79.54,79.56,57614.0,66.5436,66.5687,66.5352,66.5519,57614.0
2019-02-04 10:10:00,79.57,79.57,79.54,79.56,32168.0,66.5603,66.5603,66.5352,66.5519,32168.0
2019-02-04 10:20:00,79.56,79.57,79.55,79.55,48630.0,66.5519,66.5603,66.5436,66.5436,48630.0
2019-02-04 10:30:00,79.56,79.56,79.53,79.53,43043.0,66.5519,66.5519,66.5268,66.5268,43043.0
2019-02-04 10:40:00,79.54,79.55,79.53,79.54,42459.0,66.5352,66.5436,66.5268,66.5352,42459.0
2019-02-04 10:50:00,79.54,79.55,79.53,79.54,39894.0,66.5352,66.5436,66.5268,66.5352,39894.0
2019-02-04 11:00:00,79.55,79.56,79.54,79.56,25118.0,66.5436,66.5519,66.5352,66.5519,25118.0
2019-02-04 11:10:00,79.56,79.57,79.55,79.56,37873.0,66.5519,66.5603,66.5436,66.5519,37873.0
2019-02-04 11:20:00,79.56,79.57,79.55,79.57,82036.0,66.5519,66.5603,66.5436,66.5603,82036.0
2019-02-04 11:30:00,79.56,79.58,79.55,79.58,63272.0,66.5519,66.5687,66.5436,66.5687,63272.0
2019-02-04 11:40:00,79.58,79.59,79.57,79.57,54841.0,66.5687,66.577,66.5603,66.5603,54841.0
2019-02-04 11:50:00,79.57,79.58,79.56,79.57,82288.0,66.5603,66.5687,66.5519,66.5603,82288.0
2019-02-04 12:00:00,79.56,79.57,79.56,79.56,27722.0,66.5519,66.5603,66.5519,66.5519,27722.0
2019-02-04 12:10:00,79.56,79.58,79.56,79.56,87620.0,66.5519,66.5687,66.5519,66.5519,87620.0
2019-02-04 12:20:00,79.56,79.57,79.55,79.57,71280.0,66.5519,66.5603,66.5436,66.5603,71280.0
2019-02-04 12:30:00,79.56,79.57,79.56,79.56,18907.0,66.5519,66.5603,66.5519,66.5519,18907.0
2019-02-04 12:40:00,79.56,79.57,79.56,79.57,27723.0,66.5519,66.5603,66.5519,66.5603,27723.0
2019-02-04 12:50:00,79.57,79.58,79.56,79.57,184864.0,66.5603,66.5687,66.5519,66.5603,184864.0
2019-02-04 13:00:00,79.58,79.58,79.56,79.58,48126.0,66.5687,66.5687,66.5519,66.5687,48126.0
2019-02-04 13:10:00,79.58,79.58,79.57,79.57,75417.0,66.5687,66.5687,66.5603,66.5603,75417.0
2019-02-04 13:20:00,79.57,79.59,79.55,79.59,771687.0,66.5603,66.577,66.5436,66.577,771687.0
2019-02-04 13:30:00,79.59,79.59,79.58,79.59,24110.0,66.577,66.577,66.5687,66.577,24110.0
2019-02-04 13:40:00,79.59,79.59,79.57,79.59,64052.0,66.577,66.577,66.5603,66.577,64052.0
2019-02-04 13:50:00,79.59,79.59,79.58,79.59,33552.0,66.577,66.577,66.5687,66.577,33552.0
2019-02-04 14:00:00,79.59,79.59,79.58,79.58,61978.0,66.577,66.577,66.5687,66.5687,61978.0
2019-02-04 14:10:00,79.59,79.59,79.58,79.59,36924.0,66.577,66.577,66.5687,66.577,36924.0
2019-02-04 14:20:00,79.59,79.59,79.58,79.59,108704.0,66.577,66.577,66.5687,66.577,108704.0
2019-02-04 14:30:00,79.59,79.59,79.58,79.59,205923.0,66.577,66.577,66.5687,66.577,205923.0
2019-02-04 14:40:00,79.59,79.61,79.58,79.6,59815.0,66.577,66.5938,66.5687,66.5854,59815.0
2019-02-04 14:50:00,79.6,79.61,79.58,79.59,83222.0,66.5854,66.5938,66.5687,66.577,83222.0
2019-02-04 15:00:00,79.58,79.59,79.58,79.59,87606.0,66.5687,66.577,66.5687,66.577,87606.0
2019-02-04 15:10:00,79.59,79.59,79.58,79.59,69587.0,66.577,66.577,66.5687,66.577,69587.0
2019-02-04 15:20:00,79.58,79.59,79.57,79.58,47426.0,66.5687,66.577,66.5603,66.5687,47426.0
2019-02-04 15:30:00,79.58,79.59,79.57,79.59,145357.0,66.5687,66.577,66.5603,66.577,145357.0
2019-02-04 15:40:00,79.59,79.6,79.58,79.6,152548.0,66.577,66.5854,66.5687,66.5854,152548.0
2019-02-04 15:50:00,79.6,79.61,79.57,79.58,110568.0,66.5854,66.5938,66.5603,66.5687,110568.0
2019-02-05 09:30:00,79.7,79.72,79.69,79.69,143022.0,66.669,66.6858,66.6607,66.6607,143022.0
2019-02-05 09:40:00,79.7,79.71,79.69,79.7,101738.0,66.669,66.6774,66.6607,66.669,101738.0
2019-02-05 09:50:00,79.7,79.73,79.7,79.72,29249.0,66.669,66.6941,66.669,66.6858,29249.0
2019-02-05 10:00:00,79.72,79.74,79.7,79.72,47589.0,66.6858,66.7025,66.669,66.6858,47589.0
2019-02-05 10:10:00,79.72,79.75,79.71,79.74,17537.0,66.6858,66.7109,66.6774,66.7025,17537.0
2019-02-05 10:20:00,79.75,79.76,79.74,79.76,91278.0,66.7109,66.7192,66.7025,66.7192,91278.0
2019-02-05 10:30:00,79.76,79.76,79.74,79.76,48561.0,66.7192,66.7192,66.7025,66.7192,48561.0
2019-02-05 10:40:00,79.76,79.76,79.74,79.75,20687.0,66.7192,66.7192,66.7025,66.7109,20687.0
2019-02-05 10:50:00,79.75,79.75,79.74,79.74,67760.0,66.7109,66.7109,66.7025,66.7025,67760.0
2019-02-05 11:00:00,79.74,79.78,79.74,79.77,54674.0,66.7025,66.736,66.7025,66.7276,54674.0
2019-02-05 11:10:00,79.78,79.79,79.77,79.78,117718.0,66.736,66.7443,66.7276,66.736,117718.0
2019-02-05 11:20:00,79.78,79.8,79.77,79.8,23855.0,66.736,66.7527,66.7276,66.7527,23855.0
2019-02-05 11:30:00,79.79,79.8,79.77,79.77,32288.0,66.7443,66.7527,66.7276,66.7276,32288.0
2019-02-05 11:40:00,79.77,79.78,79.76,79.77,40395.0,66.7276,66.736,66.7192,66.7276,40395.0
2019-02-05 11:50:00,79.76,79.77,79.73,79.73,40784.0,66.7192,66.7276,66.6941,66.6941,40784.0
2019-02-05 12:00:00,79.73,79.74,79.73,79.73,6846.0,66.6941,66.7025,66.6941,66.6941,6846.0
2019-02-05 12:10:00,79.74,79.75,79.73,79.74,23763.0,66.7025,66.7109,66.6941,66.7025,23763.0
2019-02-05 12:20:00,79.74,79.75,79.73,79.74,76101.0,66.7025,66.7109,66.6941,66.7025,76101.0
2019-02-05 12:30:00,79.75,79.76,79.74,79.75,25850.0,66.7109,66.7192,66.7025,66.7109,25850.0
2019-02-05 12:40:00,79.75,79.75,79.74,79.75,11144.0,66.7109,66.7109,66.7025,66.7109,11144.0
2019-02-05 12:50:00,79.74,79.75,79.73,79.73,30025.0,66.7025,66.7109,66.6941,66.6941,30025.0
2019-02-05 13:00:00,79.73,79.77,79.73,79.77,28232.0,66.6941,66.7276,66.6941,66.7276,28232.0
2019-02-05 13:10:00,79.77,79.78,79.76,79.77,32459.0,66.7276,66.736,66.7192,66.7276,32459.0
2019-02-05 13:20:00,79.77,79.77,79.75,79.75,26434.0,66.7276,66.7276,66.7109,66.7109,26434.0
2019-02-05 13:30:00,79.76,79.77,79.74,79.75,48925.0,66.7192,66.7276,66.7025,66.7109,48925.0
2019-02-05 13:40:00,79.75,79.75,79.73,79.74,23812.0,66.7109,66.7109,66.6941,66.7025,23812.0
2019-02-05 13:50:00,79.73,79.74,79.73,79.73,49209.0,66.6941,66.7025,66.6941,66.6941,49209.0
2019-02-05 14:00:00,79.73,79.74,79.73,79.73,38432.0,66.6941,66.7025,66.6941,66.6941,38432.0
2019-02-05 14:10:00,79.74,79.75,79.73,79.75,31604.0,66.7025,66.7109,66.6941,66.7109,31604.0
2019-02-05 14:20:00,79.75,79.75,79.73,79.73,15114.0,66.7109,66.7109,66.6941,66.6941,15114.0
2019-02-05 14:30:00,79.73,79.75,79.73,79.75,87565.0,66.6941,66.7109,66.6941,66.7109,87565.0
2019-02-05 14:40:00,79.75,79.75,79.74,79.75,16623.0,66.7109,66.7109,66.7025,66.7109,16623.0
2019-02-05 14:50:00,79.75,79.76,79.74,79.75,119163.0,66.7109,66.7192,66.7025,66.7109,119163.0
2019-02-05 15:00:00,79.74,79.75,79.72,79.73,50600.0,66.7025,66.7109,66.6858,66.6941,50600.0
2019-02-05 15:10:00,79.72,79.73,79.72,79.73,34493.0,66.6858,66.6941,66.6858,66.6941,34493.0
2019-02-05 15:20:00,79.73,79.75,79.72,79.75,45048.0,66.6941,66.7109,66.6858,66.7109,45048.0
2019-02-05 15:30:00,79.75,79.76,79.74,79.76,441201.0,66.7109,66.7192,66.7025,66.7192,441201.0
2019-02-05 15:40:00,79.75,79.77,79.74,79.76,68904.0,66.7109,66.7276,66.7025,66.7192,68904.0
2019-02-05 15:50:00,79.77,79.77,79.76,79.77,60604.0,66.7276,66.7276,66.7192,66.7276,60604.0
2019-02-06 09:30:00,79.79,79.81,79.77,79.81,187138.0,66.7443,66.7611,66.7276,66.7611,187138.0
2019-02-06 09:40:00,79.81,79.81,79.79,79.8,88992.0,66.7611,66.7611,66.7443,66.7527,88992.0
2019-02-06 09:50:00,79.8,79.8,79.78,79.8,109831.0,66.7527,66.7527,66.736,66.7527,109831.0
2019-02-06 10:00:00,79.8,79.8,79.79,79.8,53308.0,66.7527,66.7527,66.7443,66.7527,53308.0
2019-02-06 10:10:00,79.8,79.81,79.79,79.8,70815.0,66.7527,66.7611,66.7443,66.7527,70815.0
2019-02-06 10:20:00,79.79,79.81,79.79,79.81,96786.0,66.7443,66.7611,66.7443,66.7611,96786.0
2019-02-06 10:30:00,79.81,79.81,79.79,79.8,28978.0,66.7611,66.7611,66.7443,66.7527,28978.0
2019-02-06 10:40:00,79.8,79.8,79.78,79.79,31667.0,66.7527,66.7527,66.736,66.7443,31667.0
2019-02-06 10:50:00,79.79,79.79,79.76,79.77,22895.0,66.7443,66.7443,66.7192,66.7276,22895.0
2019-02-06 11:00:00,79.76,79.77,79.75,79.76,17896.0,66.7192,66.7276,66.7109,66.7192,17896.0
2019-02-06 11:10:00,79.76,79.76,79.74,79.76,668652.0,66.7192,66.7192,66.7025,66.7192,668652.0
2019-02-06 11:20:00,79.76,79.78,79.75,79.76,78136.0,66.7192,66.736,66.7109,66.7192,78136.0
2019-02-06 11:30:00,79.76,79.77,79.75,79.76,19743.0,66.7192,66.7276,66.7109,66.7192,19743.0
2019-02-06 11:40:00,79.76,79.76,79.75,79.75,28670.0,66.7192,66.7192,66.7109,66.7109,28670.0
2019-02-06 11:50:00,79.76,79.78,79.75,79.76,67835.0,66.7192,66.736,66.7109,66.7192,67835.0
2019-02-06 12:00:00,79.77,79.77,79.75,79.76,17551.0,66.7276,66.7276,66.7109,66.7192,17551.0
2019-02-06 12:10:00,79.77,79.78,79.76,79.78,52739.0,66.7276,66.736,66.7192,66.736,52739.0
2019-02-06 12:20:00,79.77,79.78,79.76,79.77,59295.0,66.7276,66.736,66.7192,66.7276,59295.0
2019-02-06 12:30:00,79.77,79.78,79.76,79.77,28438.0,66.7276,66.736,66.7192,66.7276,28438.0
2019-02-06 12:40:00,79.77,79.78,79.76,79.78,33249.0,66.7276,66.736,66.7192,66.736,33249.0
2019-02-06 12:50:00,79.78,79.78,79.77,79.78,24707.0,66.736,66.736,66.7276,66.736,24707.0
2019-02-06 13:00:00,79.78,79.78,79.73,79.74,36707.0,66.736,66.736,66.6941,66.7025,36707.0
2019-02-06 13:10:00,79.74,79.75,79.71,79.72,41119.0,66.7025,66.7109,66.6774,66.6858,41119.0
2019-02-06 13:20:00,79.72,79.72,79.69,79.71,26750.0,66.6858,66.6858,66.6607,66.6774,26750.0
2019-02-06 13:30:00,79.71,79.72,79.7,79.7,20038.0,66.6774,66.6858,66.669,66.669,20038.0
2019-02-06 13:40:00,79.7,79.71,79.7,79.7,47216.0,66.669,66.6774,66.669,66.669,47216.0
2019-02-06 13:50:00,79.71,79.72,79.7,79.72,20601.0,66.6774,66.6858,66.669,66.6858,20601.0
2019-02-06 14:00:00,79.72,79.74,79.71,79.72,47468.0,66.6858,66.7025,66.6774,66.6858,47468.0
2019-02-06 14:10:00,79.73,79.75,79.72,79.74,44696.0,66.6941,66.7109,66.6858,66.7025,44696.0
2019-02-06 14:20:00,79.74,79.74,79.72,79.73,93499.0,66.7025,66.7025,66.6858,66.6941,93499.0
2019-02-06 14:30:00,79.72,79.75,79.72,79.73,63540.0,66.6858,66.7109,66.6858,66.6941,63540.0
2019-02-06 14:40:00,79.73,79.74,79.72,79.72,33999.0,66.6941,66.7025,66.6858,66.6858,33999.0
2019-02-06 14:50:00,79.72,79.74,79.71,79.72,26657.0,66.6858,66.7025,66.6774,66.6858,26657.0
2019-02-06 15:00:00,79.72,79.75,79.72,79.74,32001.0,66.6858,66.7109,66.6858,66.7025,32001.0
2019-02-06 15:10:00,79.73,79.75,79.73,79.75,24383.0,66.6941,66.7109,66.6941,66.7109,24383.0
2019-02-06 15:20:00,79.74,79.75,79.74,79.75,45180.0,66.7025,66.7109,66.7025,66.7109,45180.0
2019-02-06 15:30:00,79.74,79.75,79.73,79.73,89480.0,66.7025,66.7109,66.6941,66.6941,89480.0
2019-02-06 15:40:00,79.73,79.75,79.72,79.73,80300.0,66.6941,66.7109,66.6858,66.6941,80300.0
2019-02-06 15:50:00,79.72,79.74,79.72,79.73,65120.0,66.6858,66.7025,66.6858,66.6941,65120.0
2019-02-07 09:30:00,79.79,79.82,79.78,79.82,83012.0,66.7443,66.7694,66.736,66.7694,83012.0
2019-02-07 09:40:00,79.82,79.83,79.8,79.83,19725.0,66.7694,66.7778,66.7527,66.7778,19725.0
2019-02-07 09:50:00,79.83,79.83,79.78,79.78,32343.0,66.7778,66.7778,66.736,66.736,32343.0
2019-02-07 10:00:00,79.79,79.82,79.78,79.78,25996.0,66.7443,66.7694,66.736,66.736,25996.0
2019-02-07 10:10:00,79.78,79.79,79.76,79.79,37284.0,66.736,66.7443,66.7192,66.7443,37284.0
2019-02-07 10:20:00,79.79,79.79,79.75,79.77,28076.0,66.7443,66.7443,66.7109,66.7276,28076.0
2019-02-07 10:30:00,79.78,79.78,79.76,79.77,9583.0,66.736,66.736,66.7192,66.7276,9583.0
2019-02-07 10:40:00,79.77,79.79,79.76,79.79,14109.0,66.7276,66.7443,66.7192,66.7443,14109.0
2019-02-07 10:50:00,79.79,79.8,79.78,79.8,59226.0,66.7443,66.7527,66.736,66.7527,59226.0
2019-02-07 11:00:00,79.8,79.82,79.79,79.81,29917.0,66.7527,66.7694,66.7443,66.7611,29917.0
2019-02-07 11:10:00,79.81,79.81,79.78,79.8,34837.0,66.7611,66.7611,66.736,66.7527,34837.0
2019-02-07 11:20:00,79.8,79.81,79.78,79.79,17462.0,66.7527,66.7611,66.736,66.7443,17462.0
2019-02-07 11:30:00,79.79,79.81,79.78,79.79,25460.0,66.7443,66.7611,66.736,66.7443,25460.0
2019-02-07 11:40:00,79.78,79.79,79.76,79.77,14024.0,66.736,66.7443,66.7192,66.7276,14024.0
2019-02-07 11:50:00,79.76,79.78,79.76,79.78,41000.0,66.7192,66.736,66.7192,66.736,41000.0
2019-02-07 12:00:00,79.78,79.79,79.75,79.76,89606.0,66.736,66.7443,66.7109,66.7192,89606.0
2019-02-07 12:10:00,79.76,79.78,79.75,79.77,24615.0,66.7192,66.736,66.7109,66.7276,24615.0
2019-02-07 12:20:00,79.77,79.77,79.76,79.77,23393.0,66.7276,66.7276,66.7192,66.7276,23393.0
2019-02-07 12:30:00,79.77,79.77,79.75,79.75,23222.0,66.7276,66.7276,66.7109,66.7109,23222.0
2019-02-07 12:40:00,79.75,79.77,79.75,79.77,16088.0,66.7109,66.7276,66.7109,66.7276,16088.0
2019-02-07 12:50:00,79.77,79.77,79.76,79.76,7445.0,66.7276,66.7276,66.7192,66.7192,7445.0
2019-02-07 13:00:00,79.76,79.78,79.75,79.77,48887.0,66.7192,66.736,66.7109,66.7276,48887.0
2019-02-07 13:10:00,79.77,79.78,79.77,79.78,47509.0,66.7276,66.736,66.7276,66.736,47509.0
2019-02-07 13:20:00,79.77,79.78,79.77,79.78,23908.0,66.7276,66.736,66.7276,66.736,23908.0
2019-02-07 13:30:00,79.78,79.81,79.77,79.81,39941.0,66.736,66.7611,66.7276,66.7611,39941.0
2019-02-07 13:40:00,79.8,79.82,79.79,79.81,21985.0,66.7527,66.7694,66.7443,66.7611,21985.0
2019-02-07 13:50:00,79.81,79.82,79.8,79.81,49133.0,66.7611,66.7694,66.7527,66.7611,49133.0
2019-02-07 14:00:00,79.81,79.82,79.8,79.81,21431.0,66.7611,66.7694,66.7527,66.7611,21431.0
2019-02-07 14:10:00,79.82,79.83,79.81,79.82,44487.0,66.7694,66.7778,66.7611,66.7694,44487.0
2019-02-07 14:20:00,79.83,79.84,79.8,79.81,42567.0,66.7778,66.7861,66.7527,66.7611,42567.0
2019-02-07 14:30:00,79.81,79.81,79.79,79.8,39969.0,66.7611,66.7611,66.7443,66.7527,39969.0
2019-02-07 14:40:00,79.8,79.82,79.8,79.81,68006.0,66.7527,66.7694,66.7527,66.7611,68006.0
2019-02-07 14:50:00,79.81,79.83,79.81,79.82,19909.0,66.7611,66.7778,66.7611,66.7694,19909.0
2019-02-07 15:00:00,79.82,79.82,79.81,79.81,46428.0,66.7694,66.7694,66.7611,66.7611,46428.0
2019-02-07 15:10:00,79.82,79.83,79.81,79.82,52665.0,66.7694,66.7778,66.7611,66.7694,52665.0
2019-02-07 15:20:00,79.83,79.83,79.82,79.83,44818.0,66.7778,66.7778,66.7694,66.7778,44818.0
2019-02-07 15:30:00,79.83,79.83,79.81,79.81,43373.0,66.7778,66.7778,66.7611,66.7611,43373.0
2019-02-07 15:40:00,79.81,79.82,79.79,79.8,54036.0,66.7611,66.7694,66.7443,66.7527,54036.0
2019-02-07 15:50:00,79.79,79.81,79.78,79.81,95588.0,66.7443,66.7611,66.736,66.7611,95588.0
2019-02-08 09:30:00,79.87,79.93,79.84,79.89,49067.0,66.8112,66.8614,66.7861,66.828,49067.0
2019-02-08 09:40:00,79.89,79.93,79.88,79.91,54177.0,66.828,66.8614,66.8196,66.8447,54177.0
2019-02-08 09:50:00,79.91,79.93,79.9,79.91,16630.0,66.8447,66.8614,66.8363,66.8447,16630.0
2019-02-08 10:00:00,79.91,79.92,79.89,79.91,38544.0,66.8447,66.8531,66.828,66.8447,38544.0
2019-02-08 10:10:00,79.91,79.94,79.89,79.93,19089.0,66.8447,66.8698,66.828,66.8614,19089.0
2019-02-08 10:20:00,79.93,79.93,79.89,79.9,20936.0,66.8614,66.8614,66.828,66.8363,20936.0
2019-02-08 10:30:00,79.9,79.91,79.89,79.91,41445.0,66.8363,66.8447,66.828,66.8447,41445.0
2019-02-08 10:40:00,79.9,79.95,79.89,79.94,36631.0,66.8363,66.8782,66.828,66.8698,36631.0
2019-02-08 10:50:00,79.94,79.95,79.91,79.92,27569.0,66.8698,66.8782,66.8447,66.8531,27569.0
2019-02-08 11:00:00,79.91,79.94,79.91,79.92,24473.0,66.8447,66.8698,66.8447,66.8531,24473.0
2019-02-08 11:10:00,79.93,79.94,79.91,79.94,31980.0,66.8614,66.8698,66.8447,66.8698,31980.0
2019-02-08 11:20:00,79.94,79.95,79.94,79.94,14173.0,66.8698,66.8782,66.8698,66.8698,14173.0
2019-02-08 11:30:00,79.94,79.95,79.93,79.94,29643.0,66.8698,66.8782,66.8614,66.8698,29643.0
2019-02-08 11:40:00,79.94,79.95,79.93,79.93,30781.0,66.8698,66.8782,66.8614,66.8614,30781.0
2019-02-08 11:50:00,79.92,79.93,79.9,79.9,13883.0,66.8531,66.8614,66.8363,66.8363,13883.0
2019-02-08 12:00:00,79.9,79.92,79.89,79.92,18391.0,66.8363,66.8531,66.828,66.8531,18391.0
2019-02-08 12:10:00,79.92,79.92,79.9,79.92,13452.0,66.8531,66.8531,66.8363,66.8531,13452.0
2019-02-08 12:20:00,79.92,79.92,79.9,79.92,30994.0,66.8531,66.8531,66.8363,66.8531,30994.0
2019-02-08 12:30:00,79.91,79.93,79.91,79.92,13037.0,66.8447,66.8614,66.8447,66.8531,13037.0
2019-02-08 12:40:00,79.93,79.94,79.92,79.94,27176.0,66.8614,66.8698,66.8531,66.8698,27176.0
2019-02-08 12:50:00,79.93,79.94,79.93,79.94,8665.0,66.8614,66.8698,66.8614,66.8698,8665.0
2019-02-08 13:00:00,79.93,79.94,79.93,79.94,25786.0,66.8614,66.8698,66.8614,66.8698,25786.0
2019-02-08 13:10:00,79.94,79.94,79.92,79.92,23669.0,66.8698,66.8698,66.8531,66.8531,23669.0
2019-02-08 13:20:00,79.93,79.93,79.92,79.93,8329.0,66.8614,66.8614,66.8531,66.8614,8329.0
2019-02-08 13:30:00,79.93,79.93,79.92,79.92,36084.0,66.8614,66.8614,66.8531,66.8531,36084.0
2019-02-08 13:40:00,79.92,79.93,79.92,79.92,76275.0,66.8531,66.8614,66.8531,66.8531,76275.0
2019-02-08 13:50:00,79.92,79.95,79.92,79.95,31578.0,66.8531,66.8782,66.8531,66.8782,31578.0
2019-02-08 14:00:00,79.95,79.96,79.94,79.95,29445.0,66.8782,66.8865,66.8698,66.8782,29445.0
2019-02-08 14:10:00,79.94,79.95,79.94,79.95,16451.0,66.8698,66.8782,66.8698,66.8782,16451.0
2019-02-08 14:20:00,79.95,79.95,79.94,79.95,125897.0,66.8782,66.8782,66.8698,66.8782,125897.0
2019-02-08 14:30:00,79.95,79.96,79.94,79.95,35119.0,66.8782,66.8865,66.8698,66.8782,35119.0
2019-02-08 14:40:00,79.95,79.95,79.94,79.95,25438.0,66.8782,66.8782,66.8698,66.8782,25438.0
2019-02-08 14:50:00,79.95,79.96,79.94,79.95,27618.0,66.8782,66.8865,66.8698,66.8782,27618.0
2019-02-08 15:00:00,79.95,79.97,79.95,79.97,48949.0,66.8782,66.8949,66.8782,66.8949,48949.0
2019-02-08 15:10:00,79.97,79.97,79.95,79.97,92810.0,66.8949,66.8949,66.8782,66.8949,92810.0
2019-02-08 15:20:00,79.97,79.98,79.96,79.98,46864.0,66.8949,66.9033,66.8865,66.9033,46864.0
2019-02-08 15:30:00,79.98,79.98,79.95,79.95,64455.0,66.9033,66.9033,66.8782,66.8782,64455.0
2019-02-08 15:40:00,79.96,79.96,79.94,79.95,16602.0,66.8865,66.8865,66.8698,66.8782,16602.0
2019-02-08 15:50:00,79.94,79.96,79.93,79.93,122637.0,66.8698,66.8865,66.8614,66.8614,122637.0
2019-02-11 09:30:00,79.85,79.86,79.81,79.84,78399.0,66.7945,66.8029,66.7611,66.7861,78399.0
2019-02-11 09:40:00,79.84,79.87,79.84,79.86,29837.0,66.7861,66.8112,66.7861,66.8029,29837.0
2019-02-11 09:50:00,79.87,79.88,79.85,79.88,59700.0,66.8112,66.8196,66.7945,66.8196,59700.0
2019-02-11 10:00:00,79.88,79.89,79.86,79.87,355106.0,66.8196,66.828,66.8029,66.8112,355106.0
2019-02-11 10:10:00,79.88,79.89,79.87,79.88,65163.0,66.8196,66.828,66.8112,66.8196,65163.0
2019-02-11 10:20:00,79.88,79.91,79.87,79.91,68619.0,66.8196,66.8447,66.8112,66.8447,68619.0
2019-02-11 10:30:00,79.91,79.91,79.89,79.9,76097.0,66.8447,66.8447,66.828,66.8363,76097.0
2019-02-11 10:40:00,79.91,79.91,79.89,79.9,48053.0,66.8447,66.8447,66.828,66.8363,48053.0
2019-02-11 10:50:00,79.89,79.9,79.88,79.9,27181.0,66.828,66.8363,66.8196,66.8363,27181.0
2019-02-11 11:00:00,79.9,79.92,79.89,79.92,19463.0,66.8363,66.8531,66.828,66.8531,19463.0
2019-02-11 11:10:00,79.92,79.92,79.9,79.91,43570.0,66.8531,66.8531,66.8363,66.8447,43570.0
2019-02-11 11:20:00,79.91,79.91,79.89,79.9,45071.0,66.8447,66.8447,66.828,66.8363,45071.0
2019-02-11 11:30:00,79.9,79.9,79.89,79.9,23847.0,66.8363,66.8363,66.828,66.8363,23847.0
2019-02-11 11:40:00,79.9,79.9,79.88,79.88,39795.0,66.8363,66.8363,66.8196,66.8196,39795.0
2019-02-11 11:50:00,79.89,79.89,79.88,79.89,34873.0,66.828,66.828,66.8196,66.828,34873.0
2019-02-11 12:00:00,79.88,79.89,79.86,79.87,85495.0,66.8196,66.828,66.8029,66.8112,85495.0
2019-02-11 12:10:00,79.87,79.88,79.86,79.87,26785.0,66.8112,66.8196,66.8029,66.8112,26785.0
2019-02-11 12:20:00,79.88,79.88,79.86,79.87,27835.0,66.8196,66.8196,66.8029,66.8112,27835.0
2019-02-11 12:30:00,79.87,79.87,79.86,79.87,54052.0,66.8112,66.8112,66.8029,66.8112,54052.0
2019-02-11 12:40:00,79.87,79.87,79.86,79.86,28532.0,66.8112,66.8112,66.8029,66.8029,28532.0
2019-02-11 12:50:00,79.87,79.87,79.85,79.86,89171.0,66.8112,66.8112,66.7945,66.8029,89171.0
2019-02-11 13:00:00,79.86,79.86,79.85,79.86,14637.0,66.8029,66.8029,66.7945,66.8029,14637.0
2019-02-11 13:10:00,79.86,79.86,79.85,79.86,20662.0,66.8029,66.8029,66.7945,66.8029,20662.0
2019-02-11 13:20:00,79.85,79.87,79.85,79.87,36216.0,66.7945,66.8112,66.7945,66.8112,36216.0
2019-02-11 13:30:00,79.87,79.88,79.85,79.87,102017.0,66.8112,66.8196,66.7945,66.8112,102017.0
2019-02-11 13:40:00,79.87,79.88,79.86,79.88,34568.0,66.8112,66.8196,66.8029,66.8196,34568.0
2019-02-11 13:50:00,79.88,79.88,79.86,79.87,33112.0,66.8196,66.8196,66.8029,66.8112,33112.0
2019-02-11 14:00:00,79.86,79.87,79.86,79.87,22287.0,66.8029,66.8112,66.8029,66.8112,22287.0
2019-02-11 14:10:00,79.87,79.88,79.86,79.87,28858.0,66.8112,66.8196,66.8029,66.8112,28858.0
2019-02-11 14:20:00,79.88,79.88,79.87,79.87,30400.0,66.8196,66.8196,66.8112,66.8112,30400.0
2019-02-11 14:30:00,79.88,79.88,79.87,79.87,22638.0,66.8196,66.8196,66.8112,66.8112,22638.0
2019-02-11 14:40:00,79.87,79.88,79.84,79.85,31692.0,66.8112,66.8196,66.7861,66.7945,31692.0
2019-02-11 14:50:00,79.86,79.87,79.85,79.87,91411.0,66.8029,66.8112,66.7945,66.8112,91411.0
2019-02-11 15:00:00,79.87,79.88,79.86,79.88,21956.0,66.8112,66.8196,66.8029,66.8196,21956.0
2019-02-11 15:10:00,79.88,79.9,79.87,79.89,19319.0,66.8196,66.8363,66.8112,66.828,19319.0
2019-02-11 15:20:00,79.89,79.89,79.88,79.89,45507.0,66.828,66.828,66.8196,66.828,45507.0
2019-02-11 15:30:00,79.88,79.9,79.88,79.89,49220.0,66.8196,66.8363,66.8196,66.828,49220.0
2019-02-11 15:40:00,79.88,79.9,79.88,79.9,58796.0,66.8196,66.8363,66.8196,66.8363,58796.0
2019-02-11 15:50:00,79.9,79.9,79.88,79.89,55381.0,66.8363,66.8363,66.8196,66.828,55381.0
2019-02-12 09:30:00,79.85,79.89,79.85,79.87,173934.0,66.7945,66.828,66.7945,66.8112,173934.0
2019-02-12 09:40:00,79.88,79.89,79.86,79.86,62497.0,66.8196,66.828,66.8029,66.8029,62497.0
2019-02-12 09:50:00,79.87,79.87,79.85,79.86,18500.0,66.8112,66.8112,66.7945,66.8029,18500.0
2019-02-12 10:00:00,79.86,79.86,79.83,79.84,36457.0,66.8029,66.8029,66.7778,66.7861,36457.0
2019-02-12 10:10:00,79.85,79.85,79.84,79.84,7944.0,66.7945,66.7945,66.7861,66.7861,7944.0
2019-02-12 10:20:00,79.84,79.86,79.84,79.86,19993.0,66.7861,66.8029,66.7861,66.8029,19993.0
2019-02-12 10:30:00,79.86,79.86,79.85,79.85,20360.0,66.8029,66.8029,66.7945,66.7945,20360.0
2019-02-12 10:40:00,79.86,79.86,79.85,79.86,16853.0,66.8029,66.8029,66.7945,66.8029,16853.0
2019-02-12 10:50:00,79.86,79.86,79.84,79.85,25602.0,66.8029,66.8029,66.7861,66.7945,25602.0
2019-02-12 11:00:00,79.84,79.85,79.84,79.85,25040.0,66.7861,66.7945,66.7861,66.7945,25040.0
2019-02-12 11:10:00,79.84,79.85,79.84,79.85,65330.0,66.7861,66.7945,66.7861,66.7945,65330.0
2019-02-12 11:20:00,79.84,79.85,79.82,79.83,23164.0,66.7861,66.7945,66.7694,66.7778,23164.0
2019-02-12 11:30:00,79.83,79.84,79.82,79.84,27782.0,66.7778,66.7861,66.7694,66.7861,27782.0
2019-02-12 11:40:00,79.84,79.84,79.83,79.84,14934.0,66.7861,66.7861,66.7778,66.7861,14934.0
2019-02-12 11:50:00,79.84,79.84,79.82,79.82,35678.0,66.7861,66.7861,66.7694,66.7694,35678.0
2019-02-12 12:00:00,79.82,79.83,79.81,79.83,41577.0,66.7694,66.7778,66.7611,66.7778,41577.0
2019-02-12 12:10:00,79.83,79.85,79.82,79.84,30871.0,66.7778,66.7945,66.7694,66.7861,30871.0
2019-02-12 12:20:00,79.84,79.85,79.82,79.83,44531.0,66.7861,66.7945,66.7694,66.7778,44531.0
2019-02-12 12:30:00,79.83,79.83,79.82,79.82,21997.0,66.7778,66.7778,66.7694,66.7694,21997.0
2019-02-12 12:40:00,79.83,79.84,79.82,79.84,51906.0,66.7778,66.7861,66.7694,66.7861,51906.0
2019-02-12 12:50:00,79.84,79.84,79.82,79.83,35868.0,66.7861,66.7861,66.7694,66.7778,35868.0
2019-02-12 13:00:00,79.84,79.84,79.83,79.84,25523.0,66.7861,66.7861,66.7778,66.7861,25523.0
2019-02-12 13:10:00,79.83,79.85,79.83,79.85,10530.0,66.7778,66.7945,66.7778,66.7945,10530.0
2019-02-12 13:20:00,79.85,79.85,79.84,79.84,10388.0,66.7945,66.7945,66.7861,66.7861,10388.0
2019-02-12 13:30:00,79.84,79.85,79.83,79.83,45941.0,66.7861,66.7945,66.7778,66.7778,45941.0
2019-02-12 13:40:00,79.83,79.84,79.82,79.83,68679.0,66.7778,66.7861,66.7694,66.7778,68679.0
2019-02-12 13:50:00,79.82,79.84,79.82,79.84,57407.0,66.7694,66.7861,66.7694,66.7861,57407.0
2019-02-12 14:00:00,79.84,79.85,79.83,79.85,27020.0,66.7861,66.7945,66.7778,66.7945,27020.0
2019-02-12 14:10:00,79.84,79.85,79.84,79.84,33501.0,66.7861,66.7945,66.7861,66.7861,33501.0
2019-02-12 14:20:00,79.84,79.85,79.84,79.84,28124.0,66.7861,66.7945,66.7861,66.7861,28124.0
2019-02-12 14:30:00,79.84,79.86,79.84,79.86,29909.0,66.7861,66.8029,66.7861,66.8029,29909.0
2019-02-12 14:40:00,79.86,79.86,79.85,79.86,44249.0,66.8029,66.8029,66.7945,66.8029,44249.0
2019-02-12 14:50:00,79.86,79.86,79.84,79.84,16799.0,66.8029,66.8029,66.7861,66.7861,16799.0
2019-02-12 15:00:00,79.84,79.85,79.84,79.84,30999.0,66.7861,66.7945,66.7861,66.7861,30999.0
2019-02-12 15:10:00,79.84,79.85,79.84,79.84,30454.0,66.7861,66.7945,66.7861,66.7861,30454.0
2019-02-12 15:20:00,79.84,79.85,79.84,79.85,20605.0,66.7861,66.7945,66.7861,66.7945,20605.0
2019-02-12 15:30:00,79.84,79.86,79.84,79.86,36561.0,66.7861,66.8029,66.7861,66.8029,36561.0
2019-02-12 15:40:00,79.86,79.87,79.85,79.87,43738.0,66.8029,66.8112,66.7945,66.8112,43738.0
2019-02-12 15:50:00,79.87,79.88,79.86,79.86,69067.0,66.8112,66.8196,66.8029,66.8029,69067.0
2019-02-13 09:30:00,79.8,79.8,79.72,79.73,107942.0,66.7527,66.7527,66.6858,66.6941,107942.0
2019-02-13 09:40:00,79.73,79.74,79.71,79.72,17556.0,66.6941,66.7025,66.6774,66.6858,17556.0
2019-02-13 09:50:00,79.72,79.73,79.71,79.73,22462.0,66.6858,66.6941,66.6774,66.6941,22462.0
2019-02-13 10:00:00,79.73,79.76,79.73,79.76,36816.0,66.6941,66.7192,66.6941,66.7192,36816.0
2019-02-13 10:10:00,79.75,79.76,79.73,79.76,22044.0,66.7109,66.7192,66.6941,66.7192,22044.0
2019-02-13 10:20:00,79.76,79.77,79.75,79.77,47336.0,66.7192,66.7276,66.7109,66.7276,47336.0
2019-02-13 10:30:00,79.76,79.77,79.75,79.76,36424.0,66.7192,66.7276,66.7109,66.7192,36424.0
2019-02-13 10:40:00,79.76,79.77,79.75,79.76,25347.0,66.7192,66.7276,66.7109,66.7192,25347.0
2019-02-13 10:50:00,79.77,79.77,79.76,79.77,7369.0,66.7276,66.7276,66.7192,66.7276,7369.0
2019-02-13 11:00:00,79.77,79.77,79.76,79.77,19542.0,66.7276,66.7276,66.7192,66.7276,19542.0
2019-02-13 11:10:00,79.77,79.8,79.76,79.8,21050.0,66.7276,66.7527,66.7192,66.7527,21050.0
2019-02-13 11:20:00,79.8,79.8,79.79,79.8,31293.0,66.7527,66.7527,66.7443,66.7527,31293.0
2019-02-13 11:30:00,79.8,79.81,79.79,79.81,24176.0,66.7527,66.7611,66.7443,66.7611,24176.0
2019-02-13 11:40:00,79.81,79.81,79.79,79.8,13826.0,66.7611,66.7611,66.7443,66.7527,13826.0
2019-02-13 11:50:00,79.8,79.8,79.79,79.8,9418.0,66.7527,66.7527,66.7443,66.7527,9418.0
2019-02-13 12:00:00,79.8,79.8,79.79,79.8,39273.0,66.7527,66.7527,66.7443,66.7527,39273.0
2019-02-13 12:10:00,79.8,79.8,79.79,79.79,15924.0,66.7527,66.7527,66.7443,66.7443,15924.0
2019-02-13 12:20:00,79.8,79.8,79.77,79.78,19146.0,66.7527,66.7527,66.7276,66.736,19146.0
2019-02-13 12:30:00,79.78,79.78,79.77,79.78,11656.0,66.736,66.736,66.7276,66.736,11656.0
2019-02-13 12:40:00,79.78,79.78,79.77,79.78,17340.0,66.736,66.736,66.7276,66.736,17340.0
2019-02-13 12:50:00,79.78,79.79,79.77,79.79,14462.0,66.736,66.7443,66.7276,66.7443,14462.0
2019-02-13 13:00:00,79.79,79.79,79.78,79.79,15734.0,66.7443,66.7443,66.736,66.7443,15734.0
2019-02-13 13:10:00,79.78,79.79,79.77,79.78,10213.0,66.736,66.7443,66.7276,66.736,10213.0
2019-02-13 13:20:00,79.78,79.78,79.77,79.78,29189.0,66.736,66.736,66.7276,66.736,29189.0
2019-02-13 13:30:00,79.78,79.78,79.76,79.77,49644.0,66.736,66.736,66.7192,66.7276,49644.0
2019-02-13 13:40:00,79.77,79.77,79.76,79.76,58936.0,66.7276,66.7276,66.7192,66.7192,58936.0
2019-02-13 13:50:00,79.77,79.77,79.76,79.77,26987.0,66.7276,66.7276,66.7192,66.7276,26987.0
2019-02-13 14:00:00,79.77,79.77,79.75,79.76,19941.0,66.7276,66.7276,66.7109,66.7192,19941.0
2019-02-13 14:10:00,79.75,79.76,79.75,79.76,33801.0,66.7109,66.7192,66.7109,66.7192,33801.0
2019-02-13 14:20:00,79.76,79.76,79.75,79.76,23743.0,66.7192,66.7192,66.7109,66.7192,23743.0
2019-02-13 14:30:00,79.76,79.76,79.74,79.75,35923.0,66.7192,66.7192,66.7025,66.7109,35923.0
2019-02-13 14:40:00,79.75,79.75,79.74,79.75,35163.0,66.7109,66.7109,66.7025,66.7109,35163.0
2019-02-13 14:50:00,79.75,79.75,79.74,79.75,54601.0,66.7109,66.7109,66.7025,66.7109,54601.0
2019-02-13 15:00:00,79.75,79.75,79.74,79.74,70216.0,66.7109,66.7109,66.7025,66.7025,70216.0
2019-02-13 15:10:00,79.75,79.75,79.74,79.75,35715.0,66.7109,66.7109,66.7025,66.7109,35715.0
2019-02-13 15:20:00,79.75,79.75,79.74,79.75,25934.0,66.7109,66.7109,66.7025,66.7109,25934.0
2019-02-13 15:30:00,79.75,79.76,79.74,79.75,203620.0,66.7109,66.7192,66.7025,66.7109,203620.0
2019-02-13 15:40:00,79.76,79.76,79.75,79.75,45157.0,66.7192,66.7192,66.7109,66.7109,45157.0
2019-02-13 15:50:00,79.76,79.76,79.75,79.75,159943.0,66.7192,66.7192,66.7109,66.7109,159943.0
2019-02-14 09:30:00,79.96,79.99,79.95,79.97,128023.0,66.8865,66.9116,66.8782,66.8949,128023.0
2019-02-14 09:40:00,79.97,79.97,79.93,79.94,97076.0,66.8949,66.8949,66.8614,66.8698,97076.0
2019-02-14 09:50:00,79.95,79.95,79.93,79.95,14979.0,66.8782,66.8782,66.8614,66.8782,14979.0
2019-02-14 10:00:00,79.95,79.96,79.9,79.92,26700.0,66.8782,66.8865,66.8363,66.8531,26700.0
2019-02-14 10:10:00,79.91,79.91,79.9,79.91,10069.0,66.8447,66.8447,66.8363,66.8447,10069.0
2019-02-14 10:20:00,79.9,79.92,79.9,79.91,20694.0,66.8363,66.8531,66.8363,66.8447,20694.0
2019-02-14 10:30:00,79.92,79.94,79.89,79.92,79540.0,66.8531,66.8698,66.828,66.8531,79540.0
2019-02-14 10:40:00,79.92,79.93,79.86,79.89,36936.0,66.8531,66.8614,66.8029,66.828,36936.0
2019-02-14 10:50:00,79.88,79.91,79.88,79.89,16226.0,66.8196,66.8447,66.8196,66.828,16226.0
2019-02-14 11:00:00,79.89,79.92,79.89,79.89,22235.0,66.828,66.8531,66.828,66.828,22235.0
2019-02-14 11:10:00,79.89,79.91,79.88,79.88,48451.0,66.828,66.8447,66.8196,66.8196,48451.0
2019-02-14 11:20:00,79.88,79.89,79.88,79.88,22955.0,66.8196,66.828,66.8196,66.8196,22955.0
2019-02-14 11:30:00,79.89,79.9,79.88,79.88,32971.0,66.828,66.8363,66.8196,66.8196,32971.0
2019-02-14 11:40:00,79.88,79.89,79.86,79.87,21053.0,66.8196,66.828,66.8029,66.8112,21053.0
2019-02-14 11:50:00,79.86,79.88,79.86,79.88,37863.0,66.8029,66.8196,66.8029,66.8196,37863.0
2019-02-14 12:00:00,79.88,79.88,79.85,79.85,21410.0,66.8196,66.8196,66.7945,66.7945,21410.0
2019-02-14 12:10:00,79.85,79.87,79.85,79.87,27048.0,66.7945,66.8112,66.7945,66.8112,27048.0
2019-02-14 12:20:00,79.86,79.87,79.85,79.86,9078.0,66.8029,66.8112,66.7945,66.8029,9078.0
2019-02-14 12:30:00,79.86,79.87,79.85,79.87,10610.0,66.8029,66.8112,66.7945,66.8112,10610.0
2019-02-14 12:40:00,79.87,79.88,79.86,79.88,21001.0,66.8112,66.8196,66.8029,66.8196,21001.0
2019-02-14 12:50:00,79.88,79.9,79.88,79.89,42712.0,66.8196,66.8363,66.8196,66.828,42712.0
2019-02-14 13:00:00,79.89,79.89,79.87,79.88,46574.0,66.828,66.828,66.8112,66.8196,46574.0
2019-02-14 13:10:00,79.88,79.89,79.86,79.86,30532.0,66.8196,66.828,66.8029,66.8029,30532.0
2019-02-14 13:20:00,79.87,79.87,79.85,79.87,60989.0,66.8112,66.8112,66.7945,66.8112,60989.0
2019-02-14 13:30:00,79.87,79.88,79.86,79.86,109453.0,66.8112,66.8196,66.8029,66.8029,109453.0
2019-02-14 13:40:00,79.86,79.87,79.86,79.86,50961.0,66.8029,66.8112,66.8029,66.8029,50961.0
2019-02-14 13:50:00,79.86,79.87,79.86,79.87,37965.0,66.8029,66.8112,66.8029,66.8112,37965.0
2019-02-14 14:00:00,79.87,79.88,79.86,79.87,21537.0,66.8112,66.8196,66.8029,66.8112,21537.0
2019-02-14 14:10:00,79.88,79.88,79.87,79.88,10459.0,66.8196,66.8196,66.8112,66.8196,10459.0
2019-02-14 14:20:00,79.88,79.88,79.87,79.87,55002.0,66.8196,66.8196,66.8112,66.8112,55002.0
2019-02-14 14:30:00,79.88,79.89,79.87,79.89,129768.0,66.8196,66.828,66.8112,66.828,129768.0
2019-02-14 14:40:00,79.89,79.91,79.88,79.91,80265.0,66.828,66.8447,66.8196,66.8447,80265.0
2019-02-14 14:50:00,79.9,79.92,79.9,79.91,112022.0,66.8363,66.8531,66.8363,66.8447,112022.0
2019-02-14 15:00:00,79.9,79.91,79.88,79.89,19411.0,66.8363,66.8447,66.8196,66.828,19411.0
2019-02-14 15:10:00,79.88,79.9,79.88,79.89,44398.0,66.8196,66.8363,66.8196,66.828,44398.0
2019-02-14 15:20:00,79.89,79.9,79.89,79.9,25821.0,66.828,66.8363,66.828,66.8363,25821.0
2019-02-14 15:30:00,79.9,79.91,79.89,79.91,143701.0,66.8363,66.8447,66.828,66.8447,143701.0
2019-02-14 15:40:00,79.91,79.91,79.9,79.91,17418.0,66.8447,66.8447,66.8363,66.8447,17418.0
2019-02-14 15:50:00,79.91,79.92,79.9,79.91,55204.0,66.8447,66.8531,66.8363,66.8447,55204.0
2019-02-15 09:30:00,79.89,79.9,79.87,79.88,67018.0,66.828,66.8363,66.8112,66.8196,67018.0
2019-02-15 09:40:00,79.89,79.89,79.88,79.89,221472.0,66.828,66.828,66.8196,66.828,221472.0
2019-02-15 09:50:00,79.88,79.92,79.88,79.92,22885.0,66.8196,66.8531,66.8196,66.8531,22885.0
2019-02-15 10:00:00,79.92,79.92,79.9,79.91,71248.0,66.8531,66.8531,66.8363,66.8447,71248.0
2019-02-15 10:10:00,79.9,79.93,79.9,79.92,21315.0,66.8363,66.8614,66.8363,66.8531,21315.0
2019-02-15 10:20:00,79.92,79.92,79.88,79.9,35250.0,66.8531,66.8531,66.8196,66.8363,35250.0
2019-02-15 10:30:00,79.9,79.9,79.89,79.89,11253.0,66.8363,66.8363,66.828,66.828,11253.0
2019-02-15 10:40:00,79.89,79.9,79.88,79.88,37060.0,66.828,66.8363,66.8196,66.8196,37060.0
2019-02-15 10:50:00,79.88,79.91,79.87,79.91,38548.0,66.8196,66.8447,66.8112,66.8447,38548.0
2019-02-15 11:00:00,79.89,79.9,79.88,79.89,17263.0,66.828,66.8363,66.8196,66.828,17263.0
2019-02-15 11:10:00,79.89,79.92,79.88,79.92,82830.0,66.828,66.8531,66.8196,66.8531,82830.0
2019-02-15 11:20:00,79.92,79.93,79.91,79.91,200908.0,66.8531,66.8614,66.8447,66.8447,200908.0
2019-02-15 11:30:00,79.91,79.92,79.91,79.92,23406.0,66.8447,66.8531,66.8447,66.8531,23406.0
2019-02-15 11:40:00,79.92,79.92,79.91,79.92,173288.0,66.8531,66.8531,66.8447,66.8531,173288.0
2019-02-15 11:50:00,79.91,79.92,79.89,79.91,44548.0,66.8447,66.8531,66.828,66.8447,44548.0
2019-02-15 12:00:00,79.9,79.91,79.9,79.91,62733.0,66.8363,66.8447,66.8363,66.8447,62733.0
2019-02-15 12:10:00,79.9,79.91,79.89,79.89,11191.0,66.8363,66.8447,66.828,66.828,11191.0
2019-02-15 12:20:00,79.9,79.91,79.89,79.91,9553.0,66.8363,66.8447,66.828,66.8447,9553.0
2019-02-15 12:30:00,79.91,79.91,79.9,79.91,9451.0,66.8447,66.8447,66.8363,66.8447,9451.0
2019-02-15 12:40:00,79.91,79.91,79.9,79.91,15873.0,66.8447,66.8447,66.8363,66.8447,15873.0
2019-02-15 12:50:00,79.91,79.91,79.9,79.91,43315.0,66.8447,66.8447,66.8363,66.8447,43315.0
2019-02-15 13:00:00,79.9,79.92,79.9,79.92,34300.0,66.8363,66.8531,66.8363,66.8531,34300.0
2019-02-15 13:10:00,79.92,79.92,79.91,79.92,16490.0,66.8531,66.8531,66.8447,66.8531,16490.0
2019-02-15 13:20:00,79.91,79.92,79.91,79.92,17280.0,66.8447,66.8531,66.8447,66.8531,17280.0
2019-02-15 13:30:00,79.92,79.93,79.91,79.91,32912.0,66.8531,66.8614,66.8447,66.8447,32912.0
2019-02-15 13:40:00,79.92,79.92,79.91,79.92,39346.0,66.8531,66.8531,66.8447,66.8531,39346.0
2019-02-15 13:50:00,79.91,79.92,79.91,79.92,21809.0,66.8447,66.8531,66.8447,66.8531,21809.0
2019-02-15 14:00:00,79.92,79.92,79.91,79.92,35084.0,66.8531,66.8531,66.8447,66.8531,35084.0
2019-02-15 14:10:00,79.92,79.92,79.91,79.91,22492.0,66.8531,66.8531,66.8447,66.8447,22492.0
2019-02-15 14:20:00,79.92,79.92,79.91,79.91,13728.0,66.8531,66.8531,66.8447,66.8447,13728.0
2019-02-15 14:30:00,79.91,79.92,79.91,79.92,28347.0,66.8447,66.8531,66.8447,66.8531,28347.0
2019-02-15 14:40:00,79.92,79.92,79.91,79.92,34173.0,66.8531,66.8531,66.8447,66.8531,34173.0
2019-02-15 14:50:00,79.91,79.93,79.91,79.93,47316.0,66.8447,66.8614,66.8447,66.8614,47316.0
2019-02-15 15:00:00,79.92,79.93,79.91,79.92,62370.0,66.8531,66.8614,66.8447,66.8531,62370.0
2019-02-15 15:10:00,79.92,79.92,79.91,79.92,37117.0,66.8531,66.8531,66.8447,66.8531,37117.0
2019-02-15 15:20:00,79.91,79.92,79.91,79.92,21449.0,66.8447,66.8531,66.8447,66.8531,21449.0
2019-02-15 15:30:00,79.91,79.92,79.91,79.92,71834.0,66.8447,66.8531,66.8447,66.8531,71834.0
2019-02-15 15:40:00,79.92,79.92,79.91,79.92,17796.0,66.8531,66.8531,66.8447,66.8531,17796.0
2019-02-15 15:50:00,79.91,79.93,79.91,79.92,53955.0,66.8447,66.8614,66.8447,66.8531,53955.0
2019-02-19 09:30:00,80.0,80.03,80.0,80.0,103639.0,66.92,66.9451,66.92,66.92,103639.0
2019-02-19 09:40:00,80.0,80.01,79.98,79.98,66057.0,66.92,66.9284,66.9033,66.9033,66057.0
2019-02-19 09:50:00,79.99,79.99,79.97,79.98,58401.0,66.9116,66.9116,66.8949,66.9033,58401.0
2019-02-19 10:00:00,79.98,79.99,79.97,79.98,73757.0,66.9033,66.9116,66.8949,66.9033,73757.0
2019-02-19 10:10:00,79.99,79.99,79.97,79.98,29751.0,66.9116,66.9116,66.8949,66.9033,29751.0
2019-02-19 10:20:00,79.98,80.0,79.97,80.0,158265.0,66.9033,66.92,66.8949,66.92,158265.0
2019-02-19 10:30:00,80.0,80.03,79.99,80.03,39409.0,66.92,66.9451,66.9116,66.9451,39409.0
2019-02-19 10:40:00,80.02,80.03,80.01,80.01,16409.0,66.9367,66.9451,66.9284,66.9284,16409.0
2019-02-19 10:50:00,80.02,80.03,80.01,80.03,43531.0,66.9367,66.9451,66.9284,66.9451,43531.0
2019-02-19 11:00:00,80.03,80.03,80.0,80.01,64868.0,66.9451,66.9451,66.92,66.9284,64868.0
2019-02-19 11:10:00,80.0,80.01,79.99,80.0,136051.0,66.92,66.9284,66.9116,66.92,136051.0
2019-02-19 11:20:00,79.99,80.0,79.98,79.98,153384.0,66.9116,66.92,66.9033,66.9033,153384.0
2019-02-19 11:30:00,79.98,79.99,79.97,79.98,44765.0,66.9033,66.9116,66.8949,66.9033,44765.0
2019-02-19 11:40:00,79.98,79.98,79.96,79.97,46342.0,66.9033,66.9033,66.8865,66.8949,46342.0
2019-02-19 11:50:00,79.97,79.97,79.95,79.95,52863.0,66.8949,66.8949,66.8782,66.8782,52863.0
2019-02-19 12:00:00,79.95,79.96,79.94,79.95,51056.0,66.8782,66.8865,66.8698,66.8782,51056.0
2019-02-19 12:10:00,79.96,79.96,79.95,79.96,36456.0,66.8865,66.8865,66.8782,66.8865,36456.0
2019-02-19 12:20:00,79.95,79.97,79.95,79.96,78295.0,66.8782,66.8949,66.8782,66.8865,78295.0
2019-02-19 12:30:00,79.97,79.97,79.96,79.97,33049.0,66.8949,66.8949,66.8865,66.8949,33049.0
2019-02-19 12:40:00,79.97,79.97,79.94,79.97,1657625.0,66.8949,66.8949,66.8698,66.8949,1657625.0
2019-02-19 12:50:00,79.97,79.97,79.96,79.96,30478.0,66.8949,66.8949,66.8865,66.8865,30478.0
2019-02-19 13:00:00,79.96,79.98,79.96,79.98,55950.0,66.8865,66.9033,66.8865,66.9033,55950.0
2019-02-19 13:10:00,79.98,79.98,79.95,79.96,23758.0,66.9033,66.9033,66.8782,66.8865,23758.0
2019-02-19 13:20:00,79.95,79.96,79.95,79.95,7190.0,66.8782,66.8865,66.8782,66.8782,7190.0
2019-02-19 13:30:00,79.95,79.96,79.95,79.95,22255.0,66.8782,66.8865,66.8782,66.8782,22255.0
2019-02-19 13:40:00,79.95,79.97,79.95,79.97,74714.0,66.8782,66.8949,66.8782,66.8949,74714.0
2019-02-19 13:50:00,79.97,79.97,79.96,79.96,66280.0,66.8949,66.8949,66.8865,66.8865,66280.0
2019-02-19 14:00:00,79.97,79.97,79.96,79.96,21413.0,66.8949,66.8949,66.8865,66.8865,21413.0
2019-02-19 14:10:00,79.97,79.97,79.95,79.96,39706.0,66.8949,66.8949,66.8782,66.8865,39706.0
2019-02-19 14:20:00,79.96,79.96,79.95,79.96,23102.0,66.8865,66.8865,66.8782,66.8865,23102.0
2019-02-19 14:30:00,79.95,79.96,79.94,79.95,12570.0,66.8782,66.8865,66.8698,66.8782,12570.0
2019-02-19 14:40:00,79.95,79.95,79.94,79.95,78980.0,66.8782,66.8782,66.8698,66.8782,78980.0
2019-02-19 14:50:00,79.94,79.97,79.94,79.97,61924.0,66.8698,66.8949,66.8698,66.8949,61924.0
2019-02-19 15:00:00,79.97,79.97,79.95,79.95,18227.0,66.8949,66.8949,66.8782,66.8782,18227.0
2019-02-19 15:10:00,79.96,79.96,79.95,79.95,21952.0,66.8865,66.8865,66.8782,66.8782,21952.0
2019-02-19 15:20:00,79.95,79.96,79.94,79.94,61870.0,66.8782,66.8865,66.8698,66.8698,61870.0
2019-02-19 15:30:00,79.95,79.95,79.93,79.94,33646.0,66.8782,66.8782,66.8614,66.8698,33646.0
2019-02-19 15:40:00,79.94,79.95,79.93,79.95,32470.0,66.8698,66.8782,66.8614,66.8782,32470.0
2019-02-19 15:50:00,79.95,79.98,79.94,79.96,62282.0,66.8782,66.9033,66.8698,66.8865,62282.0
2019-02-20 09:30:00,79.98,79.98,79.93,79.94,83251.0,66.9033,66.9033,66.8614,66.8698,83251.0
2019-02-20 09:40:00,79.94,79.96,79.93,79.94,43374.0,66.8698,66.8865,66.8614,66.8698,43374.0
2019-02-20 09:50:00,79.95,79.95,79.94,79.95,27458.0,66.8782,66.8782,66.8698,66.8782,27458.0
2019-02-20 10:00:00,79.95,79.96,79.94,79.95,40862.0,66.8782,66.8865,66.8698,66.8782,40862.0
2019-02-20 10:10:00,79.96,79.97,79.95,79.95,38277.0,66.8865,66.8949,66.8782,66.8782,38277.0
2019-02-20 10:20:00,79.95,79.96,79.93,79.93,32585.0,66.8782,66.8865,66.8614,66.8614,32585.0
2019-02-20 10:30:00,79.94,79.94,79.93,79.94,14805.0,66.8698,66.8698,66.8614,66.8698,14805.0
2019-02-20 10:40:00,79.93,79.94,79.92,79.94,19604.0,66.8614,66.8698,66.8531,66.8698,19604.0
2019-02-20 10:50:00,79.93,79.95,79.93,79.95,26201.0,66.8614,66.8782,66.8614,66.8782,26201.0
2019-02-20 11:00:00,79.95,79.95,79.94,79.95,21911.0,66.8782,66.8782,66.8698,66.8782,21911.0
2019-02-20 11:10:00,79.95,79.96,79.93,79.93,245036.0,66.8782,66.8865,66.8614,66.8614,245036.0
2019-02-20 11:20:00,79.94,79.95,79.93,79.95,19590.0,66.8698,66.8782,66.8614,66.8782,19590.0
2019-02-20 11:30:00,79.95,79.95,79.94,79.95,19987.0,66.8782,66.8782,66.8698,66.8782,19987.0
2019-02-20 11:40:00,79.95,79.95,79.92,79.92,35959.0,66.8782,66.8782,66.8531,66.8531,35959.0
2019-02-20 11:50:00,79.92,79.95,79.92,79.95,24206.0,66.8531,66.8782,66.8531,66.8782,24206.0
2019-02-20 12:00:00,79.95,79.97,79.94,79.97,30076.0,66.8782,66.8949,66.8698,66.8949,30076.0
2019-02-20 12:10:00,79.97,79.97,79.95,79.95,43758.0,66.8949,66.8949,66.8782,66.8782,43758.0
2019-02-20 12:20:00,79.95,79.97,79.95,79.97,9085.0,66.8782,66.8949,66.8782,66.8949,9085.0
2019-02-20 12:30:00,79.97,79.98,79.96,79.96,42874.0,66.8949,66.9033,66.8865,66.8865,42874.0
2019-02-20 12:40:00,79.96,79.97,79.95,79.97,38328.0,66.8865,66.8949,66.8782,66.8949,38328.0
2019-02-20 12:50:00,79.97,79.97,79.95,79.96,75090.0,66.8949,66.8949,66.8782,66.8865,75090.0
2019-02-20 13:00:00,79.97,79.98,79.96,79.97,58040.0,66.8949,66.9033,66.8865,66.8949,58040.0
2019-02-20 13:10:00,79.97,79.99,79.97,79.98,30928.0,66.8949,66.9116,66.8949,66.9033,30928.0
2019-02-20 13:20:00,79.98,79.99,79.97,79.98,26684.0,66.9033,66.9116,66.8949,66.9033,26684.0
2019-02-20 13:30:00,79.98,79.99,79.98,79.98,37372.0,66.9033,66.9116,66.9033,66.9033,37372.0
2019-02-20 13:40:00,79.98,79.99,79.98,79.99,36033.0,66.9033,66.9116,66.9033,66.9116,36033.0
2019-02-20 13:50:00,79.98,80.01,79.98,80.0,40244.0,66.9033,66.9284,66.9033,66.92,40244.0
2019-02-20 14:00:00,79.99,80.01,79.94,79.97,32097.0,66.9116,66.9284,66.8698,66.8949,32097.0
2019-02-20 14:10:00,79.96,79.98,79.92,79.94,17824.0,66.8865,66.9033,66.8531,66.8698,17824.0
2019-02-20 14:20:00,79.94,79.98,79.94,79.94,40032.0,66.8698,66.9033,66.8698,66.8698,40032.0
2019-02-20 14:30:00,79.95,79.96,79.93,79.96,65294.0,66.8782,66.8865,66.8614,66.8865,65294.0
2019-02-20 14:40:00,79.95,79.96,79.94,79.95,65216.0,66.8782,66.8865,66.8698,66.8782,65216.0
2019-02-20 14:50:00,79.95,79.97,79.95,79.97,33191.0,66.8782,66.8949,66.8782,66.8949,33191.0
2019-02-20 15:00:00,79.97,79.98,79.96,79.97,35549.0,66.8949,66.9033,66.8865,66.8949,35549.0
2019-02-20 15:10:00,79.98,79.99,79.97,79.99,30272.0,66.9033,66.9116,66.8949,66.9116,30272.0
2019-02-20 15:20:00,79.98,79.98,79.97,79.97,20536.0,66.9033,66.9033,66.8949,66.8949,20536.0
2019-02-20 15:30:00,79.98,79.98,79.96,79.97,40977.0,66.9033,66.9033,66.8865,66.8949,40977.0
2019-02-20 15:40:00,79.97,79.98,79.96,79.98,89626.0,66.8949,66.9033,66.8865,66.9033,89626.0
2019-02-20 15:50:00,79.98,79.98,79.97,79.98,33796.0,66.9033,66.9033,66.8949,66.9033,33796.0
2019-02-21 09:30:00,79.83,79.83,79.81,79.83,75610.0,66.7778,66.7778,66.7611,66.7778,75610.0
2019-02-21 09:40:00,79.83,79.83,79.82,79.83,17909.0,66.7778,66.7778,66.7694,66.7778,17909.0
2019-02-21 09:50:00,79.83,79.83,79.81,79.82,39955.0,66.7778,66.7778,66.7611,66.7694,39955.0
2019-02-21 10:00:00,79.81,79.82,79.8,79.82,36893.0,66.7611,66.7694,66.7527,66.7694,36893.0
2019-02-21 10:10:00,79.82,79.83,79.8,79.81,8880.0,66.7694,66.7778,66.7527,66.7611,8880.0
2019-02-21 10:20:00,79.81,79.82,79.8,79.82,38858.0,66.7611,66.7694,66.7527,66.7694,38858.0
2019-02-21 10:30:00,79.82,79.83,79.8,79.8,27133.0,66.7694,66.7778,66.7527,66.7527,27133.0
2019-02-21 10:40:00,79.8,79.81,79.79,79.8,26546.0,66.7527,66.7611,66.7443,66.7527,26546.0
2019-02-21 10:50:00,79.8,79.8,79.77,79.78,21389.0,66.7527,66.7527,66.7276,66.736,21389.0
2019-02-21 11:00:00,79.79,79.8,79.78,79.79,28434.0,66.7443,66.7527,66.736,66.7443,28434.0
2019-02-21 11:10:00,79.79,79.79,79.78,79.78,18575.0,66.7443,66.7443,66.736,66.736,18575.0
2019-02-21 11:20:00,79.79,79.8,79.78,79.79,22097.0,66.7443,66.7527,66.736,66.7443,22097.0
2019-02-21 11:30:00,79.79,79.82,79.79,79.8,35738.0,66.7443,66.7694,66.7443,66.7527,35738.0
2019-02-21 11:40:00,79.81,79.82,79.8,79.81,9710.0,66.7611,66.7694,66.7527,66.7611,9710.0
2019-02-21 11:50:00,79.81,79.82,79.79,79.81,25926.0,66.7611,66.7694,66.7443,66.7611,25926.0
2019-02-21 12:00:00,79.81,79.81,79.79,79.79,67650.0,66.7611,66.7611,66.7443,66.7443,67650.0
2019-02-21 12:10:00,79.8,79.8,79.78,79.79,11989.0,66.7527,66.7527,66.736,66.7443,11989.0
2019-02-21 12:20:00,79.78,79.79,79.78,79.78,41397.0,66.736,66.7443,66.736,66.736,41397.0
2019-02-21 12:30:00,79.79,79.81,79.78,79.79,1745661.0,66.7443,66.7611,66.736,66.7443,1745661.0
2019-02-21 12:40:00,79.79,79.79,79.78,79.78,21958.0,66.7443,66.7443,66.736,66.736,21958.0
2019-02-21 12:50:00,79.78,79.79,79.78,79.79,7897.0,66.736,66.7443,66.736,66.7443,7897.0
2019-02-21 13:00:00,79.78,79.79,79.78,79.79,15812.0,66.736,66.7443,66.736,66.7443,15812.0
2019-02-21 13:10:00,79.79,79.8,79.78,79.8,18829.0,66.7443,66.7527,66.736,66.7527,18829.0
2019-02-21 13:20:00,79.79,79.8,79.79,79.8,10874.0,66.7443,66.7527,66.7443,66.7527,10874.0
2019-02-21 13:30:00,79.8,79.8,79.79,79.8,11532.0,66.7527,66.7527,66.7443,66.7527,11532.0
2019-02-21 13:40:00,79.79,79.81,79.79,79.8,64897.0,66.7443,66.7611,66.7443,66.7527,64897.0
2019-02-21 13:50:00,79.81,79.82,79.79,79.81,391810.0,66.7611,66.7694,66.7443,66.7611,391810.0
2019-02-21 14:00:00,79.8,79.81,79.8,79.81,12311.0,66.7527,66.7611,66.7527,66.7611,12311.0
2019-02-21 14:10:00,79.81,79.81,79.8,79.8,36552.0,66.7611,66.7611,66.7527,66.7527,36552.0
2019-02-21 14:20:00,79.8,79.82,79.8,79.81,28333.0,66.7527,66.7694,66.7527,66.7611,28333.0
2019-02-21 14:30:00,79.81,79.82,79.79,79.8,40642.0,66.7611,66.7694,66.7443,66.7527,40642.0
2019-02-21 14:40:00,79.81,79.83,79.8,79.82,16438.0,66.7611,66.7778,66.7527,66.7694,16438.0
2019-02-21 14:50:00,79.83,79.83,79.82,79.83,23542.0,66.7778,66.7778,66.7694,66.7778,23542.0
2019-02-21 15:00:00,79.82,79.82,79.81,79.81,20693.0,66.7694,66.7694,66.7611,66.7611,20693.0
2019-02-21 15:10:00,79.82,79.82,79.8,79.81,49675.0,66.7694,66.7694,66.7527,66.7611,49675.0
2019-02-21 15:20:00,79.82,79.82,79.8,79.81,24555.0,66.7694,66.7694,66.7527,66.7611,24555.0
2019-02-21 15:30:00,79.81,79.81,79.8,79.81,35093.0,66.7611,66.7611,66.7527,66.7611,35093.0
2019-02-21 15:40:00,79.81,79.82,79.8,79.81,101874.0,66.7611,66.7694,66.7527,66.7611,101874.0
2019-02-21 15:50:00,79.81,79.82,79.79,79.79,76983.0,66.7611,66.7694,66.7443,66.7443,76983.0
2019-02-22 09:30:00,79.92,79.96,79.87,79.94,131502.0,66.8531,66.8865,66.8112,66.8698,131502.0
2019-02-22 09:40:00,79.94,79.96,79.93,79.95,22819.0,66.8698,66.8865,66.8614,66.8782,22819.0
2019-02-22 09:50:00,79.95,79.97,79.95,79.97,32533.0,66.8782,66.8949,66.8782,66.8949,32533.0
2019-02-22 10:00:00,79.97,79.98,79.96,79.98,16532.0,66.8949,66.9033,66.8865,66.9033,16532.0
2019-02-22 10:10:00,79.98,79.99,79.97,79.99,21443.0,66.9033,66.9116,66.8949,66.9116,21443.0
2019-02-22 10:20:00,79.98,80.0,79.98,79.98,11966.0,66.9033,66.92,66.9033,66.9033,11966.0
2019-02-22 10:30:00,79.99,80.0,79.97,79.99,46125.0,66.9116,66.92,66.8949,66.9116,46125.0
2019-02-22 10:40:00,79.99,80.0,79.98,80.0,24118.0,66.9116,66.92,66.9033,66.92,24118.0
2019-02-22 10:50:00,79.99,80.0,79.98,79.98,21298.0,66.9116,66.92,66.9033,66.9033,21298.0
2019-02-22 11:00:00,79.98,80.0,79.98,80.0,20840.0,66.9033,66.92,66.9033,66.92,20840.0
2019-02-22 11:10:00,80.0,80.0,79.97,79.98,18220.0,66.92,66.92,66.8949,66.9033,18220.0
2019-02-22 11:20:00,79.99,79.99,79.98,79.98,33289.0,66.9116,66.9116,66.9033,66.9033,33289.0
2019-02-22 11:30:00,79.99,79.99,79.98,79.99,16694.0,66.9116,66.9116,66.9033,66.9116,16694.0
2019-02-22 11:40:00,79.99,80.01,79.99,80.0,16155.0,66.9116,66.9284,66.9116,66.92,16155.0
2019-02-22 11:50:00,80.0,80.02,80.0,80.02,44641.0,66.92,66.9367,66.92,66.9367,44641.0
2019-02-22 12:00:00,80.02,80.04,80.01,80.04,32120.0,66.9367,66.9534,66.9284,66.9534,32120.0
2019-02-22 12:10:00,80.04,80.04,80.03,80.03,192593.0,66.9534,66.9534,66.9451,66.9451,192593.0
2019-02-22 12:20:00,80.04,80.05,80.03,80.04,43030.0,66.9534,66.9618,66.9451,66.9534,43030.0
2019-02-22 12:30:00,80.04,80.08,80.04,80.06,64299.0,66.9534,66.9869,66.9534,66.9702,64299.0
2019-02-22 12:40:00,80.06,80.07,80.06,80.06,11124.0,66.9702,66.9785,66.9702,66.9702,11124.0
2019-02-22 12:50:00,80.07,80.08,80.06,80.08,17138.0,66.9785,66.9869,66.9702,66.9869,17138.0
2019-02-22 13:00:00,80.08,80.09,80.06,80.07,9924.0,66.9869,66.9953,66.9702,66.9785,9924.0
2019-02-22 13:10:00,80.06,80.07,80.05,80.06,17653.0,66.9702,66.9785,66.9618,66.9702,17653.0
2019-02-22 13:20:00,80.06,80.06,80.04,80.05,26981.0,66.9702,66.9702,66.9534,66.9618,26981.0
2019-02-22 13:30:00,80.04,80.05,80.03,80.04,30870.0,66.9534,66.9618,66.9451,66.9534,30870.0
2019-02-22 13:40:00,80.04,80.04,80.02,80.04,83731.0,66.9534,66.9534,66.9367,66.9534,83731.0
2019-02-22 13:50:00,80.04,80.04,80.02,80.03,12342.0,66.9534,66.9534,66.9367,66.9451,12342.0
2019-02-22 14:00:00,80.03,80.04,80.03,80.04,28110.0,66.9451,66.9534,66.9451,66.9534,28110.0
2019-02-22 14:10:00,80.04,80.06,80.03,80.06,12787.0,66.9534,66.9702,66.9451,66.9702,12787.0
2019-02-22 14:20:00,80.05,80.06,80.05,80.06,35640.0,66.9618,66.9702,66.9618,66.9702,35640.0
2019-02-22 14:30:00,80.06,80.07,80.05,80.05,135760.0,66.9702,66.9785,66.9618,66.9618,135760.0
2019-02-22 14:40:00,80.05,80.06,80.03,80.04,26494.0,66.9618,66.9702,66.9451,66.9534,26494.0
2019-02-22 14:50:00,80.04,80.04,80.0,80.01,59630.0,66.9534,66.9534,66.92,66.9284,59630.0
2019-02-22 15:00:00,80.01,80.02,80.01,80.02,26681.0,66.9284,66.9367,66.9284,66.9367,26681.0
2019-02-22 15:10:00,80.02,80.03,80.01,80.03,20547.0,66.9367,66.9451,66.9284,66.9451,20547.0
2019-02-22 15:20:00,80.03,80.03,80.0,80.01,39620.0,66.9451,66.9451,66.92,66.9284,39620.0
2019-02-22 15:30:00,80.01,80.02,80.0,80.02,45527.0,66.9284,66.9367,66.92,66.9367,45527.0
2019-02-22 15:40:00,80.02,80.03,80.01,80.03,38783.0,66.9367,66.9451,66.9284,66.9451,38783.0
2019-02-22 15:50:00,80.03,80.03,79.99,79.99,114992.0,66.9451,66.9451,66.9116,66.9116,114992.0
2019-02-25 09:30:00,79.96,79.98,79.95,79.96,115785.0,66.8865,66.9033,66.8782,66.8865,115785.0
2019-02-25 09:40:00,79.97,79.97,79.94,79.95,32934.0,66.8949,66.8949,66.8698,66.8782,32934.0
2019-02-25 09:50:00,79.94,79.97,79.94,79.97,31671.0,66.8698,66.8949,66.8698,66.8949,31671.0
2019-02-25 10:00:00,79.96,79.99,79.96,79.98,49691.0,66.8865,66.9116,66.8865,66.9033,49691.0
2019-02-25 10:10:00,79.98,79.98,79.97,79.97,29418.0,66.9033,66.9033,66.8949,66.8949,29418.0
2019-02-25 10:20:00,79.97,79.99,79.97,79.99,97739.0,66.8949,66.9116,66.8949,66.9116,97739.0
2019-02-25 10:30:00,79.98,79.99,79.97,79.97,15639.0,66.9033,66.9116,66.8949,66.8949,15639.0
2019-02-25 10:40:00,79.98,79.98,79.97,79.98,23014.0,66.9033,66.9033,66.8949,66.9033,23014.0
2019-02-25 10:50:00,79.97,79.98,79.95,79.96,38899.0,66.8949,66.9033,66.8782,66.8865,38899.0
2019-02-25 11:00:00,79.95,79.96,79.95,79.95,18259.0,66.8782,66.8865,66.8782,66.8782,18259.0
2019-02-25 11:10:00,79.95,79.96,79.94,79.95,24502.0,66.8782,66.8865,66.8698,66.8782,24502.0
2019-02-25 11:20:00,79.95,79.97,79.95,79.95,436214.0,66.8782,66.8949,66.8782,66.8782,436214.0
2019-02-25 11:30:00,79.95,79.96,79.95,79.96,321835.0,66.8782,66.8865,66.8782,66.8865,321835.0
2019-02-25 11:40:00,79.96,79.96,79.93,79.93,28707.0,66.8865,66.8865,66.8614,66.8614,28707.0
2019-02-25 11:50:00,79.94,79.95,79.93,79.94,14366.0,66.8698,66.8782,66.8614,66.8698,14366.0
2019-02-25 12:00:00,79.93,79.94,79.92,79.93,22818.0,66.8614,66.8698,66.8531,66.8614,22818.0
2019-02-25 12:10:00,79.94,79.94,79.93,79.94,20053.0,66.8698,66.8698,66.8614,66.8698,20053.0
2019-02-25 12:20:00,79.93,79.94,79.93,79.94,21032.0,66.8614,66.8698,66.8614,66.8698,21032.0
2019-02-25 12:30:00,79.93,79.94,79.91,79.91,15522.0,66.8614,66.8698,66.8447,66.8447,15522.0
2019-02-25 12:40:00,79.91,79.92,79.91,79.92,40694.0,66.8447,66.8531,66.8447,66.8531,40694.0
2019-02-25 12:50:00,79.91,79.93,79.91,79.93,16793.0,66.8447,66.8614,66.8447,66.8614,16793.0
2019-02-25 13:00:00,79.92,79.95,79.92,79.95,31229.0,66.8531,66.8782,66.8531,66.8782,31229.0
2019-02-25 13:10:00,79.94,79.95,79.93,79.95,45201.0,66.8698,66.8782,66.8614,66.8782,45201.0
2019-02-25 13:20:00,79.95,79.95,79.94,79.94,53006.0,66.8782,66.8782,66.8698,66.8698,53006.0
2019-02-25 13:30:00,79.94,79.95,79.94,79.95,53240.0,66.8698,66.8782,66.8698,66.8782,53240.0
2019-02-25 13:40:00,79.94,79.95,79.94,79.94,27780.0,66.8698,66.8782,66.8698,66.8698,27780.0
2019-02-25 13:50:00,79.95,79.95,79.94,79.95,80588.0,66.8782,66.8782,66.8698,66.8782,80588.0
2019-02-25 14:00:00,79.95,79.96,79.94,79.95,45918.0,66.8782,66.8865,66.8698,66.8782,45918.0
2019-02-25 14:10:00,79.95,79.97,79.95,79.97,29253.0,66.8782,66.8949,66.8782,66.8949,29253.0
2019-02-25 14:20:00,79.96,79.98,79.96,79.98,51359.0,66.8865,66.9033,66.8865,66.9033,51359.0
2019-02-25 14:30:00,79.97,79.98,79.97,79.97,28638.0,66.8949,66.9033,66.8949,66.8949,28638.0
2019-02-25 14:40:00,79.98,79.98,79.95,79.95,21224.0,66.9033,66.9033,66.8782,66.8782,21224.0
2019-02-25 14:50:00,79.95,79.96,79.95,79.95,30824.0,66.8782,66.8865,66.8782,66.8782,30824.0
2019-02-25 15:00:00,79.96,79.97,79.95,79.97,32085.0,66.8865,66.8949,66.8782,66.8949,32085.0
2019-02-25 15:10:00,79.97,79.97,79.95,79.96,17376.0,66.8949,66.8949,66.8782,66.8865,17376.0
2019-02-25 15:20:00,79.95,79.97,79.95,79.97,21775.0,66.8782,66.8949,66.8782,66.8949,21775.0
2019-02-25 15:30:00,79.96,79.97,79.96,79.96,28878.0,66.8865,66.8949,66.8865,66.8865,28878.0
2019-02-25 15:40:00,79.96,79.96,79.95,79.95,34221.0,66.8865,66.8865,66.8782,66.8782,34221.0
2019-02-25 15:50:00,79.95,79.97,79.95,79.96,97389.0,66.8782,66.8949,66.8782,66.8865,97389.0
2019-02-26 09:30:00,80.06,80.1,80.06,80.1,91951.0,66.9702,67.0036,66.9702,67.0036,91951.0
2019-02-26 09:40:00,80.1,80.11,80.06,80.07,21346.0,67.0036,67.012,66.9702,66.9785,21346.0
2019-02-26 09:50:00,80.06,80.08,80.06,80.08,25443.0,66.9702,66.9869,66.9702,66.9869,25443.0
2019-02-26 10:00:00,80.07,80.07,80.04,80.07,18401.0,66.9785,66.9785,66.9534,66.9785,18401.0
2019-02-26 10:10:00,80.06,80.07,80.04,80.06,15190.0,66.9702,66.9785,66.9534,66.9702,15190.0
2019-02-26 10:20:00,80.05,80.06,80.02,80.03,15421.0,66.9618,66.9702,66.9367,66.9451,15421.0
2019-02-26 10:30:00,80.03,80.04,80.02,80.03,18097.0,66.9451,66.9534,66.9367,66.9451,18097.0
2019-02-26 10:40:00,80.03,80.05,80.02,80.04,22425.0,66.9451,66.9618,66.9367,66.9534,22425.0
2019-02-26 10:50:00,80.05,80.07,80.04,80.06,19078.0,66.9618,66.9785,66.9534,66.9702,19078.0
2019-02-26 11:00:00,80.07,80.08,80.06,80.06,12333.0,66.9785,66.9869,66.9702,66.9702,12333.0
2019-02-26 11:10:00,80.06,80.07,80.04,80.06,13778.0,66.9702,66.9785,66.9534,66.9702,13778.0
2019-02-26 11:20:00,80.06,80.09,80.04,80.04,78693.0,66.9702,66.9953,66.9534,66.9534,78693.0
2019-02-26 11:30:00,80.07,80.07,80.05,80.05,59469.0,66.9785,66.9785,66.9618,66.9618,59469.0
2019-02-26 11:40:00,80.05,80.06,80.05,80.05,18031.0,66.9618,66.9702,66.9618,66.9618,18031.0
2019-02-26 11:50:00,80.06,80.06,80.03,80.04,22926.0,66.9702,66.9702,66.9451,66.9534,22926.0
2019-02-26 12:00:00,80.03,80.04,80.03,80.03,14281.0,66.9451,66.9534,66.9451,66.9451,14281.0
2019-02-26 12:10:00,80.03,80.04,80.03,80.04,18896.0,66.9451,66.9534,66.9451,66.9534,18896.0
2019-02-26 12:20:00,80.03,80.04,80.03,80.03,24761.0,66.9451,66.9534,66.9451,66.9451,24761.0
2019-02-26 12:30:00,80.04,80.05,80.03,80.04,20535.0,66.9534,66.9618,66.9451,66.9534,20535.0
2019-02-26 12:40:00,80.05,80.07,80.04,80.06,74678.0,66.9618,66.9785,66.9534,66.9702,74678.0
2019-02-26 12:50:00,80.07,80.07,80.06,80.07,43178.0,66.9785,66.9785,66.9702,66.9785,43178.0
2019-02-26 13:00:00,80.06,80.1,80.06,80.09,42142.0,66.9702,67.0036,66.9702,66.9953,42142.0
2019-02-26 13:10:00,80.09,80.1,80.09,80.09,8306.0,66.9953,67.0036,66.9953,66.9953,8306.0
2019-02-26 13:20:00,80.09,80.11,80.09,80.11,33323.0,66.9953,67.012,66.9953,67.012,33323.0
2019-02-26 13:30:00,80.11,80.11,80.1,80.1,15522.0,67.012,67.012,67.0036,67.0036,15522.0
2019-02-26 13:40:00,80.11,80.12,80.1,80.1,65097.0,67.012,67.0204,67.0036,67.0036,65097.0
2019-02-26 13:50:00,80.1,80.11,80.1,80.1,25638.0,67.0036,67.012,67.0036,67.0036,25638.0
2019-02-26 14:00:00,80.11,80.11,80.09,80.11,41880.0,67.012,67.012,66.9953,67.012,41880.0
2019-02-26 14:10:00,80.11,80.11,80.1,80.1,44277.0,67.012,67.012,67.0036,67.0036,44277.0
2019-02-26 14:20:00,80.1,80.11,80.1,80.1,17899.0,67.0036,67.012,67.0036,67.0036,17899.0
2019-02-26 14:30:00,80.11,80.11,80.1,80.11,41905.0,67.012,67.012,67.0036,67.012,41905.0
2019-02-26 14:40:00,80.11,80.11,80.1,80.11,76300.0,67.012,67.012,67.0036,67.012,76300.0
2019-02-26 14:50:00,80.1,80.11,80.1,80.11,14714.0,67.0036,67.012,67.0036,67.012,14714.0
2019-02-26 15:00:00,80.11,80.11,80.08,80.09,20580.0,67.012,67.012,66.9869,66.9953,20580.0
2019-02-26 15:10:00,80.09,80.1,80.08,80.08,39213.0,66.9953,67.0036,66.9869,66.9869,39213.0
2019-02-26 15:20:00,80.09,80.1,80.08,80.09,22761.0,66.9953,67.0036,66.9869,66.9953,22761.0
2019-02-26 15:30:00,80.09,80.1,80.08,80.1,43490.0,66.9953,67.0036,66.9869,67.0036,43490.0
2019-02-26 15:40:00,80.09,80.1,80.08,80.09,47327.0,66.9953,67.0036,66.9869,66.9953,47327.0
2019-02-26 15:50:00,80.1,80.1,80.07,80.07,62938.0,67.0036,67.0036,66.9785,66.9785,62938.0
2019-02-27 09:30:00,80.02,80.02,79.96,79.97,77105.0,66.9367,66.9367,66.8865,66.8949,77105.0
2019-02-27 09:40:00,79.97,79.98,79.95,79.97,35680.0,66.8949,66.9033,66.8782,66.8949,35680.0
2019-02-27 09:50:00,79.97,79.98,79.93,79.95,20834.0,66.8949,66.9033,66.8614,66.8782,20834.0
2019-02-27 10:00:00,79.95,79.95,79.9,79.92,37027.0,66.8782,66.8782,66.8363,66.8531,37027.0
2019-02-27 10:10:00,79.92,79.97,79.92,79.95,40122.0,66.8531,66.8949,66.8531,66.8782,40122.0
2019-02-27 10:20:00,79.94,79.95,79.93,79.94,8523.0,66.8698,66.8782,66.8614,66.8698,8523.0
2019-02-27 10:30:00,79.94,79.94,79.91,79.91,12394.0,66.8698,66.8698,66.8447,66.8447,12394.0
2019-02-27 10:40:00,79.92,79.92,79.91,79.92,5139.0,66.8531,66.8531,66.8447,66.8531,5139.0
2019-02-27 10:50:00,79.92,79.92,79.91,79.92,15743.0,66.8531,66.8531,66.8447,66.8531,15743.0
2019-02-27 11:00:00,79.91,79.92,79.89,79.9,27838.0,66.8447,66.8531,66.828,66.8363,27838.0
2019-02-27 11:10:00,79.89,79.92,79.89,79.92,18758.0,66.828,66.8531,66.828,66.8531,18758.0
2019-02-27 11:20:00,79.91,79.92,79.91,79.91,30310.0,66.8447,66.8531,66.8447,66.8447,30310.0
2019-02-27 11:30:00,79.92,79.92,79.91,79.92,9835.0,66.8531,66.8531,66.8447,66.8531,9835.0
2019-02-27 11:40:00,79.92,79.94,79.92,79.94,9608.0,66.8531,66.8698,66.8531,66.8698,9608.0
2019-02-27 11:50:00,79.94,79.95,79.93,79.93,21704.0,66.8698,66.8782,66.8614,66.8614,21704.0
2019-02-27 12:00:00,79.94,79.94,79.92,79.92,19462.0,66.8698,66.8698,66.8531,66.8531,19462.0
2019-02-27 12:10:00,79.92,79.93,79.92,79.92,8199.0,66.8531,66.8614,66.8531,66.8531,8199.0
2019-02-27 12:20:00,79.93,79.93,79.91,79.91,13980.0,66.8614,66.8614,66.8447,66.8447,13980.0
2019-02-27 12:30:00,79.91,79.93,79.91,79.92,32285.0,66.8447,66.8614,66.8447,66.8531,32285.0
2019-02-27 12:40:00,79.92,79.93,79.92,79.92,27333.0,66.8531,66.8614,66.8531,66.8531,27333.0
2019-02-27 12:50:00,79.92,79.93,79.92,79.92,11427.0,66.8531,66.8614,66.8531,66.8531,11427.0
2019-02-27 13:00:00,79.92,79.93,79.92,79.92,9871.0,66.8531,66.8614,66.8531,66.8531,9871.0
2019-02-27 13:10:00,79.92,79.93,79.92,79.92,35217.0,66.8531,66.8614,66.8531,66.8531,35217.0
2019-02-27 13:20:00,79.92,79.93,79.92,79.92,12377.0,66.8531,66.8614,66.8531,66.8531,12377.0
2019-02-27 13:30:00,79.92,79.93,79.92,79.93,18768.0,66.8531,66.8614,66.8531,66.8614,18768.0
2019-02-27 13:40:00,79.92,79.93,79.92,79.92,46607.0,66.8531,66.8614,66.8531,66.8531,46607.0
2019-02-27 13:50:00,79.92,79.93,79.92,79.92,16927.0,66.8531,66.8614,66.8531,66.8531,16927.0
2019-02-27 14:00:00,79.92,79.93,79.92,79.92,41448.0,66.8531,66.8614,66.8531,66.8531,41448.0
2019-02-27 14:10:00,79.92,79.93,79.91,79.92,30199.0,66.8531,66.8614,66.8447,66.8531,30199.0
2019-02-27 14:20:00,79.91,79.92,79.89,79.89,23251.0,66.8447,66.8531,66.828,66.828,23251.0
2019-02-27 14:30:00,79.89,79.9,79.87,79.87,18275.0,66.828,66.8363,66.8112,66.8112,18275.0
2019-02-27 14:40:00,79.87,79.88,79.86,79.86,27341.0,66.8112,66.8196,66.8029,66.8029,27341.0
2019-02-27 14:50:00,79.86,79.88,79.86,79.87,48291.0,66.8029,66.8196,66.8029,66.8112,48291.0
2019-02-27 15:00:00,79.87,79.88,79.86,79.87,17657.0,66.8112,66.8196,66.8029,66.8112,17657.0
2019-02-27 15:10:00,79.87,79.87,79.85,79.87,57265.0,66.8112,66.8112,66.7945,66.8112,57265.0
2019-02-27 15:20:00,79.86,79.89,79.86,79.88,33969.0,66.8029,66.828,66.8029,66.8196,33969.0
2019-02-27 15:30:00,79.89,79.9,79.88,79.89,48879.0,66.828,66.8363,66.8196,66.828,48879.0
2019-02-27 15:40:00,79.89,79.91,79.89,79.91,28570.0,66.828,66.8447,66.828,66.8447,28570.0
2019-02-27 15:50:00,79.9,79.91,79.88,79.88,70149.0,66.8363,66.8447,66.8196,66.8196,70149.0
2019-02-28 09:30:00,79.91,79.91,79.88,79.91,76903.0,66.8447,66.8447,66.8196,66.8447,76903.0
2019-02-28 09:40:00,79.91,79.91,79.84,79.87,13120.0,66.8447,66.8447,66.7861,66.8112,13120.0
2019-02-28 09:50:00,79.87,79.87,79.82,79.83,22121.0,66.8112,66.8112,66.7694,66.7778,22121.0
2019-02-28 10:00:00,79.83,79.85,79.82,79.85,16528.0,66.7778,66.7945,66.7694,66.7945,16528.0
2019-02-28 10:10:00,79.84,79.85,79.81,79.81,13549.0,66.7861,66.7945,66.7611,66.7611,13549.0
2019-02-28 10:20:00,79.81,79.81,79.8,79.81,10016.0,66.7611,66.7611,66.7527,66.7611,10016.0
2019-02-28 10:30:00,79.8,79.81,79.77,79.79,18000.0,66.7527,66.7611,66.7276,66.7443,18000.0
2019-02-28 10:40:00,79.8,79.81,79.79,79.8,94803.0,66.7527,66.7611,66.7443,66.7527,94803.0
2019-02-28 10:50:00,79.81,79.82,79.77,79.77,41769.0,66.7611,66.7694,66.7276,66.7276,41769.0
2019-02-28 11:00:00,79.78,79.81,79.77,79.81,55285.0,66.736,66.7611,66.7276,66.7611,55285.0
2019-02-28 11:10:00,79.81,79.82,79.8,79.81,28279.0,66.7611,66.7694,66.7527,66.7611,28279.0
2019-02-28 11:20:00,79.8,79.81,79.77,79.78,190400.0,66.7527,66.7611,66.7276,66.736,190400.0
2019-02-28 11:30:00,79.78,79.79,79.77,79.78,161876.0,66.736,66.7443,66.7276,66.736,161876.0
2019-02-28 11:40:00,79.78,79.79,79.77,79.79,31789.0,66.736,66.7443,66.7276,66.7443,31789.0
2019-02-28 11:50:00,79.78,79.81,79.78,79.8,38301.0,66.736,66.7611,66.736,66.7527,38301.0
2019-02-28 12:00:00,79.8,79.8,79.79,79.8,32063.0,66.7527,66.7527,66.7443,66.7527,32063.0
2019-02-28 12:10:00,79.81,79.82,79.8,79.81,116674.0,66.7611,66.7694,66.7527,66.7611,116674.0
2019-02-28 12:20:00,79.81,79.82,79.8,79.81,71809.0,66.7611,66.7694,66.7527,66.7611,71809.0
2019-02-28 12:30:00,79.81,79.82,79.81,79.82,39513.0,66.7611,66.7694,66.7611,66.7694,39513.0
2019-02-28 12:40:00,79.82,79.83,79.81,79.83,29574.0,66.7694,66.7778,66.7611,66.7778,29574.0
2019-02-28 12:50:00,79.83,79.84,79.82,79.84,46607.0,66.7778,66.7861,66.7694,66.7861,46607.0
2019-02-28 13:00:00,79.84,79.86,79.83,79.84,35702.0,66.7861,66.8029,66.7778,66.7861,35702.0
2019-02-28 13:10:00,79.85,79.85,79.83,79.84,37710.0,66.7945,66.7945,66.7778,66.7861,37710.0
2019-02-28 13:20:00,79.84,79.84,79.83,79.84,75744.0,66.7861,66.7861,66.7778,66.7861,75744.0
2019-02-28 13:30:00,79.84,79.84,79.82,79.82,74065.0,66.7861,66.7861,66.7694,66.7694,74065.0
2019-02-28 13:40:00,79.82,79.83,79.82,79.83,51918.0,66.7694,66.7778,66.7694,66.7778,51918.0
2019-02-28 13:50:00,79.83,79.83,79.81,79.81,76719.0,66.7778,66.7778,66.7611,66.7611,76719.0
2019-02-28 14:00:00,79.81,79.82,79.77,79.78,627228.0,66.7611,66.7694,66.7276,66.736,627228.0
2019-02-28 14:10:00,79.78,79.8,79.78,79.79,216087.0,66.736,66.7527,66.736,66.7443,216087.0
2019-02-28 14:20:00,79.79,79.81,79.79,79.81,87457.0,66.7443,66.7611,66.7443,66.7611,87457.0
2019-02-28 14:30:00,79.8,79.82,79.8,79.81,54378.0,66.7527,66.7694,66.7527,66.7611,54378.0
2019-02-28 14:40:00,79.82,79.82,79.79,79.8,24608.0,66.7694,66.7694,66.7443,66.7527,24608.0
2019-02-28 14:50:00,79.8,79.81,79.79,79.81,69070.0,66.7527,66.7611,66.7443,66.7611,69070.0
2019-02-28 15:00:00,79.8,79.81,79.77,79.77,42488.0,66.7527,66.7611,66.7276,66.7276,42488.0
2019-02-28 15:10:00,79.77,79.78,79.75,79.75,44723.0,66.7276,66.736,66.7109,66.7109,44723.0
2019-02-28 15:20:00,79.76,79.76,79.74,79.76,62111.0,66.7192,66.7192,66.7025,66.7192,62111.0
2019-02-28 15:30:00,79.76,79.76,79.75,79.75,64218.0,66.7192,66.7192,66.7109,66.7109,64218.0
2019-02-28 15:40:00,79.75,79.8,79.75,79.8,109869.0,66.7109,66.7527,66.7109,66.7527,109869.0
2019-02-28 15:50:00,79.8,79.82,79.79,79.81,424908.0,66.7527,66.7694,66.7443,66.7611,424908.0
2019-03-01 09:30:00,79.55,79.55,79.51,79.53,154408.0,66.6975,66.6975,66.664,66.6807,154408.0
2019-03-01 09:40:00,79.52,79.53,79.51,79.52,39618.0,66.6724,66.6807,66.664,66.6724,39618.0
2019-03-01 09:50:00,79.53,79.53,79.49,79.49,191616.0,66.6807,66.6807,66.6472,66.6472,191616.0
2019-03-01 10:00:00,79.51,79.58,79.49,79.53,107963.0,66.664,66.7227,66.6472,66.6807,107963.0
2019-03-01 10:10:00,79.52,79.55,79.51,79.53,87489.0,66.6724,66.6975,66.664,66.6807,87489.0
2019-03-01 10:20:00,79.54,79.55,79.52,79.54,96621.0,66.6891,66.6975,66.6724,66.6891,96621.0
2019-03-01 10:30:00,79.54,79.56,79.53,79.55,33528.0,66.6891,66.7059,66.6807,66.6975,33528.0
2019-03-01 10:40:00,79.55,79.55,79.49,79.5,77544.0,66.6975,66.6975,66.6472,66.6556,77544.0
2019-03-01 10:50:00,79.51,79.51,79.5,79.51,50300.0,66.664,66.664,66.6556,66.664,50300.0
2019-03-01 11:00:00,79.51,79.51,79.49,79.5,55271.0,66.664,66.664,66.6472,66.6556,55271.0
2019-03-01 11:10:00,79.5,79.51,79.49,79.49,66180.0,66.6556,66.664,66.6472,66.6472,66180.0
2019-03-01 11:20:00,79.5,79.5,79.47,79.48,132817.0,66.6556,66.6556,66.6304,66.6388,132817.0
2019-03-01 11:30:00,79.48,79.5,79.47,79.47,98465.0,66.6388,66.6556,66.6304,66.6304,98465.0
2019-03-01 11:40:00,79.47,79.49,79.46,79.49,139132.0,66.6304,66.6472,66.6221,66.6472,139132.0
2019-03-01 11:50:00,79.48,79.51,79.48,79.51,94502.0,66.6388,66.664,66.6388,66.664,94502.0
2019-03-01 12:00:00,79.51,79.51,79.48,79.48,72407.0,66.664,66.664,66.6388,66.6388,72407.0
2019-03-01 12:10:00,79.48,79.5,79.48,79.48,73937.0,66.6388,66.6556,66.6388,66.6388,73937.0
2019-03-01 12:20:00,79.48,79.49,79.48,79.49,114803.0,66.6388,66.6472,66.6388,66.6472,114803.0
2019-03-01 12:30:00,79.48,79.49,79.47,79.49,31800.0,66.6388,66.6472,66.6304,66.6472,31800.0
2019-03-01 12:40:00,79.49,79.5,79.48,79.5,41133.0,66.6472,66.6556,66.6388,66.6556,41133.0
2019-03-01 12:50:00,79.5,79.5,79.47,79.48,36033.0,66.6556,66.6556,66.6304,66.6388,36033.0
2019-03-01 13:00:00,79.48,79.48,79.47,79.48,27390.0,66.6388,66.6388,66.6304,66.6388,27390.0
2019-03-01 13:10:00,79.48,79.49,79.47,79.49,29606.0,66.6388,66.6472,66.6304,66.6472,29606.0
2019-03-01 13:20:00,79.49,79.49,79.47,79.47,56033.0,66.6472,66.6472,66.6304,66.6304,56033.0
2019-03-01 13:30:00,79.48,79.48,79.46,79.47,29238.0,66.6388,66.6388,66.6221,66.6304,29238.0
2019-03-01 13:40:00,79.47,79.47,79.45,79.47,62375.0,66.6304,66.6304,66.6137,66.6304,62375.0
2019-03-01 13:50:00,79.48,79.48,79.47,79.48,59151.0,66.6388,66.6388,66.6304,66.6388,59151.0
2019-03-01 14:00:00,79.48,79.48,79.46,79.47,41950.0,66.6388,66.6388,66.6221,66.6304,41950.0
2019-03-01 14:10:00,79.47,79.47,79.44,79.45,52584.0,66.6304,66.6304,66.6053,66.6137,52584.0
2019-03-01 14:20:00,79.44,79.45,79.43,79.45,30558.0,66.6053,66.6137,66.5969,66.6137,30558.0
2019-03-01 14:30:00,79.44,79.45,79.44,79.45,45460.0,66.6053,66.6137,66.6053,66.6137,45460.0
2019-03-01 14:40:00,79.44,79.46,79.44,79.45,31978.0,66.6053,66.6221,66.6053,66.6137,31978.0
2019-03-01 14:50:00,79.46,79.47,79.45,79.46,35608.0,66.6221,66.6304,66.6137,66.6221,35608.0
2019-03-01 15:00:00,79.45,79.46,79.44,79.45,21631.0,66.6137,66.6221,66.6053,66.6137,21631.0
2019-03-01 15:10:00,79.45,79.45,79.42,79.42,114051.0,66.6137,66.6137,66.5885,66.5885,114051.0
2019-03-01 15:20:00,79.42,79.43,79.42,79.42,20805.0,66.5885,66.5969,66.5885,66.5885,20805.0
2019-03-01 15:30:00,79.42,79.43,79.42,79.42,32424.0,66.5885,66.5969,66.5885,66.5885,32424.0
2019-03-01 15:40:00,79.42,79.43,79.41,79.41,26026.0,66.5885,66.5969,66.5801,66.5801,26026.0
2019-03-01 15:50:00,79.41,79.42,79.39,79.39,249965.0,66.5801,66.5885,66.5634,66.5634,249965.0
2019-03-04 09:30:00,79.53,79.53,79.48,79.48,93787.0,66.6807,66.6807,66.6388,66.6388,93787.0
2019-03-04 09:40:00,79.48,79.49,79.48,79.48,19134.0,66.6388,66.6472,66.6388,66.6388,19134.0
2019-03-04 09:50:00,79.49,79.49,79.47,79.47,97325.0,66.6472,66.6472,66.6304,66.6304,97325.0
2019-03-04 10:00:00,79.48,79.49,79.47,79.48,52917.0,66.6388,66.6472,66.6304,66.6388,52917.0
2019-03-04 10:10:00,79.48,79.49,79.47,79.48,30677.0,66.6388,66.6472,66.6304,66.6388,30677.0
2019-03-04 10:20:00,79.48,79.49,79.48,79.48,22144.0,66.6388,66.6472,66.6388,66.6388,22144.0
2019-03-04 10:30:00,79.49,79.49,79.47,79.48,32721.0,66.6472,66.6472,66.6304,66.6388,32721.0
2019-03-04 10:40:00,79.47,79.5,79.47,79.5,21420.0,66.6304,66.6556,66.6304,66.6556,21420.0
2019-03-04 10:50:00,79.5,79.53,79.5,79.53,17865.0,66.6556,66.6807,66.6556,66.6807,17865.0
2019-03-04 11:00:00,79.53,79.55,79.52,79.55,28060.0,66.6807,66.6975,66.6724,66.6975,28060.0
2019-03-04 11:10:00,79.55,79.56,79.53,79.55,95245.0,66.6975,66.7059,66.6807,66.6975,95245.0
2019-03-04 11:20:00,79.55,79.56,79.54,79.56,51843.0,66.6975,66.7059,66.6891,66.7059,51843.0
2019-03-04 11:30:00,79.56,79.57,79.55,79.57,24015.0,66.7059,66.7143,66.6975,66.7143,24015.0
2019-03-04 11:40:00,79.57,79.57,79.54,79.55,27409.0,66.7143,66.7143,66.6891,66.6975,27409.0
2019-03-04 11:50:00,79.55,79.57,79.54,79.55,60826.0,66.6975,66.7143,66.6891,66.6975,60826.0
2019-03-04 12:00:00,79.56,79.56,79.54,79.55,46954.0,66.7059,66.7059,66.6891,66.6975,46954.0
2019-03-04 12:10:00,79.55,79.58,79.54,79.58,74178.0,66.6975,66.7227,66.6891,66.7227,74178.0
2019-03-04 12:20:00,79.58,79.58,79.55,79.56,25950.0,66.7227,66.7227,66.6975,66.7059,25950.0
2019-03-04 12:30:00,79.55,79.56,79.54,79.55,161945.0,66.6975,66.7059,66.6891,66.6975,161945.0
2019-03-04 12:40:00,79.55,79.56,79.54,79.56,32704.0,66.6975,66.7059,66.6891,66.7059,32704.0
2019-03-04 12:50:00,79.56,79.56,79.55,79.56,21337.0,66.7059,66.7059,66.6975,66.7059,21337.0
2019-03-04 13:00:00,79.56,79.57,79.55,79.56,33063.0,66.7059,66.7143,66.6975,66.7059,33063.0
2019-03-04 13:10:00,79.57,79.57,79.55,79.55,13451.0,66.7143,66.7143,66.6975,66.6975,13451.0
2019-03-04 13:20:00,79.55,79.56,79.53,79.53,32501.0,66.6975,66.7059,66.6807,66.6807,32501.0
2019-03-04 13:30:00,79.54,79.54,79.53,79.54,26505.0,66.6891,66.6891,66.6807,66.6891,26505.0
2019-03-04 13:40:00,79.54,79.55,79.53,79.55,45679.0,66.6891,66.6975,66.6807,66.6975,45679.0
2019-03-04 13:50:00,79.55,79.55,79.53,79.54,60071.0,66.6975,66.6975,66.6807,66.6891,60071.0
2019-03-04 14:00:00,79.53,79.55,79.53,79.55,113141.0,66.6807,66.6975,66.6807,66.6975,113141.0
2019-03-04 14:10:00,79.55,79.55,79.54,79.55,61645.0,66.6975,66.6975,66.6891,66.6975,61645.0
2019-03-04 14:20:00,79.55,79.55,79.53,79.53,93589.0,66.6975,66.6975,66.6807,66.6807,93589.0
2019-03-04 14:30:00,79.54,79.55,79.53,79.55,158096.0,66.6891,66.6975,66.6807,66.6975,158096.0
2019-03-04 14:40:00,79.55,79.55,79.54,79.55,32868.0,66.6975,66.6975,66.6891,66.6975,32868.0
2019-03-04 14:50:00,79.55,79.56,79.54,79.55,137260.0,66.6975,66.7059,66.6891,66.6975,137260.0
2019-03-04 15:00:00,79.55,79.55,79.54,79.55,41511.0,66.6975,66.6975,66.6891,66.6975,41511.0
2019-03-04 15:10:00,79.55,79.56,79.54,79.55,171157.0,66.6975,66.7059,66.6891,66.6975,171157.0
2019-03-04 15:20:00,79.55,79.55,79.54,79.55,33708.0,66.6975,66.6975,66.6891,66.6975,33708.0
2019-03-04 15:30:00,79.55,79.56,79.54,79.56,180426.0,66.6975,66.7059,66.6891,66.7059,180426.0
2019-03-04 15:40:00,79.56,79.56,79.55,79.56,68128.0,66.7059,66.7059,66.6975,66.7059,68128.0
2019-03-04 15:50:00,79.56,79.56,79.53,79.55,75048.0,66.7059,66.7059,66.6807,66.6975,75048.0
2019-03-05 09:30:00,79.48,79.53,79.48,79.53,57457.0,66.6388,66.6807,66.6388,66.6807,57457.0
2019-03-05 09:40:00,79.53,79.55,79.52,79.55,21098.0,66.6807,66.6975,66.6724,66.6975,21098.0
2019-03-05 09:50:00,79.55,79.57,79.54,79.57,45446.0,66.6975,66.7143,66.6891,66.7143,45446.0
2019-03-05 10:00:00,79.56,79.57,79.48,79.48,69332.0,66.7059,66.7143,66.6388,66.6388,69332.0
2019-03-05 10:10:00,79.49,79.53,79.47,79.52,60841.0,66.6472,66.6807,66.6304,66.6724,60841.0
2019-03-05 10:20:00,79.52,79.53,79.5,79.51,45639.0,66.6724,66.6807,66.6556,66.664,45639.0
2019-03-05 10:30:00,79.52,79.53,79.5,79.53,49611.0,66.6724,66.6807,66.6556,66.6807,49611.0
2019-03-05 10:40:00,79.52,79.55,79.52,79.53,21161.0,66.6724,66.6975,66.6724,66.6807,21161.0
2019-03-05 10:50:00,79.52,79.54,79.52,79.53,12303.0,66.6724,66.6891,66.6724,66.6807,12303.0
2019-03-05 11:00:00,79.53,79.53,79.51,79.51,34076.0,66.6807,66.6807,66.664,66.664,34076.0
2019-03-05 11:10:00,79.51,79.51,79.5,79.51,39917.0,66.664,66.664,66.6556,66.664,39917.0
2019-03-05 11:20:00,79.51,79.51,79.5,79.51,16275.0,66.664,66.664,66.6556,66.664,16275.0
2019-03-05 11:30:00,79.52,79.52,79.5,79.51,30703.0,66.6724,66.6724,66.6556,66.664,30703.0
2019-03-05 11:40:00,79.51,79.51,79.5,79.5,9791.0,66.664,66.664,66.6556,66.6556,9791.0
2019-03-05 11:50:00,79.51,79.51,79.5,79.51,10419.0,66.664,66.664,66.6556,66.664,10419.0
2019-03-05 12:00:00,79.51,79.52,79.51,79.51,28450.0,66.664,66.6724,66.664,66.664,28450.0
2019-03-05 12:10:00,79.52,79.54,79.51,79.54,15841.0,66.6724,66.6891,66.664,66.6891,15841.0
2019-03-05 12:20:00,79.54,79.55,79.53,79.55,40399.0,66.6891,66.6975,66.6807,66.6975,40399.0
2019-03-05 12:30:00,79.55,79.56,79.53,79.56,43828.0,66.6975,66.7059,66.6807,66.7059,43828.0
2019-03-05 12:40:00,79.56,79.56,79.55,79.56,94641.0,66.7059,66.7059,66.6975,66.7059,94641.0
2019-03-05 12:50:00,79.56,79.57,79.55,79.56,49566.0,66.7059,66.7143,66.6975,66.7059,49566.0
2019-03-05 13:00:00,79.56,79.56,79.54,79.56,19396.0,66.7059,66.7059,66.6891,66.7059,19396.0
2019-03-05 13:10:00,79.55,79.56,79.55,79.55,28980.0,66.6975,66.7059,66.6975,66.6975,28980.0
2019-03-05 13:20:00,79.56,79.56,79.55,79.56,10098.0,66.7059,66.7059,66.6975,66.7059,10098.0
2019-03-05 13:30:00,79.56,79.57,79.55,79.56,17588.0,66.7059,66.7143,66.6975,66.7059,17588.0
2019-03-05 13:40:00,79.56,79.58,79.55,79.57,101439.0,66.7059,66.7227,66.6975,66.7143,101439.0
2019-03-05 13:50:00,79.56,79.58,79.55,79.56,11358.0,66.7059,66.7227,66.6975,66.7059,11358.0
2019-03-05 14:00:00,79.56,79.56,79.55,79.56,37432.0,66.7059,66.7059,66.6975,66.7059,37432.0
2019-03-05 14:10:00,79.56,79.57,79.55,79.56,42535.0,66.7059,66.7143,66.6975,66.7059,42535.0
2019-03-05 14:20:00,79.56,79.58,79.56,79.58,38929.0,66.7059,66.7227,66.7059,66.7227,38929.0
2019-03-05 14:30:00,79.58,79.59,79.57,79.58,45802.0,66.7227,66.731,66.7143,66.7227,45802.0
2019-03-05 14:40:00,79.58,79.59,79.58,79.59,81575.0,66.7227,66.731,66.7227,66.731,81575.0
2019-03-05 14:50:00,79.59,79.6,79.58,79.6,74272.0,66.731,66.7394,66.7227,66.7394,74272.0
2019-03-05 15:00:00,79.6,79.61,79.59,79.59,43244.0,66.7394,66.7478,66.731,66.731,43244.0
2019-03-05 15:10:00,79.59,79.6,79.58,79.58,47557.0,66.731,66.7394,66.7227,66.7227,47557.0
2019-03-05 15:20:00,79.58,79.59,79.57,79.59,54602.0,66.7227,66.731,66.7143,66.731,54602.0
2019-03-05 15:30:00,79.58,79.59,79.58,79.59,52243.0,66.7227,66.731,66.7227,66.731,52243.0
2019-03-05 15:40:00,79.59,79.6,79.58,79.6,59900.0,66.731,66.7394,66.7227,66.7394,59900.0
2019-03-05 15:50:00,79.6,79.61,79.59,79.6,120562.0,66.7394,66.7478,66.731,66.7394,120562.0
2019-03-06 09:30:00,79.66,79.66,79.63,79.65,107049.0,66.7897,66.7897,66.7646,66.7814,107049.0
2019-03-06 09:40:00,79.65,79.68,79.65,79.67,42693.0,66.7814,66.8065,66.7814,66.7981,42693.0
2019-03-06 09:50:00,79.67,79.69,79.67,79.68,23330.0,66.7981,66.8149,66.7981,66.8065,23330.0
2019-03-06 10:00:00,79.67,79.69,79.67,79.67,13595.0,66.7981,66.8149,66.7981,66.7981,13595.0
2019-03-06 10:10:00,79.67,79.68,79.66,79.67,39654.0,66.7981,66.8065,66.7897,66.7981,39654.0
2019-03-06 10:20:00,79.67,79.7,79.67,79.7,40766.0,66.7981,66.8233,66.7981,66.8233,40766.0
2019-03-06 10:30:00,79.69,79.72,79.69,79.71,7440.0,66.8149,66.84,66.8149,66.8317,7440.0
2019-03-06 10:40:00,79.7,79.71,79.68,79.7,27022.0,66.8233,66.8317,66.8065,66.8233,27022.0
2019-03-06 10:50:00,79.69,79.7,79.67,79.7,20573.0,66.8149,66.8233,66.7981,66.8233,20573.0
2019-03-06 11:00:00,79.7,79.71,79.69,79.71,21652.0,66.8233,66.8317,66.8149,66.8317,21652.0
2019-03-06 11:10:00,79.7,79.73,79.7,79.73,38280.0,66.8233,66.8484,66.8233,66.8484,38280.0
2019-03-06 11:20:00,79.73,79.74,79.72,79.73,66839.0,66.8484,66.8568,66.84,66.8484,66839.0
2019-03-06 11:30:00,79.72,79.72,79.71,79.72,53359.0,66.84,66.84,66.8317,66.84,53359.0
2019-03-06 11:40:00,79.73,79.73,79.71,79.72,8908.0,66.8484,66.8484,66.8317,66.84,8908.0
2019-03-06 11:50:00,79.71,79.75,79.71,79.73,59792.0,66.8317,66.8652,66.8317,66.8484,59792.0
2019-03-06 12:00:00,79.73,79.74,79.72,79.72,43296.0,66.8484,66.8568,66.84,66.84,43296.0
2019-03-06 12:10:00,79.72,79.73,79.71,79.72,25088.0,66.84,66.8484,66.8317,66.84,25088.0
2019-03-06 12:20:00,79.72,79.74,79.72,79.74,28200.0,66.84,66.8568,66.84,66.8568,28200.0
2019-03-06 12:30:00,79.73,79.74,79.72,79.72,14781.0,66.8484,66.8568,66.84,66.84,14781.0
2019-03-06 12:40:00,79.73,79.75,79.72,79.74,38312.0,66.8484,66.8652,66.84,66.8568,38312.0
2019-03-06 12:50:00,79.74,79.75,79.73,79.75,20782.0,66.8568,66.8652,66.8484,66.8652,20782.0
2019-03-06 13:00:00,79.75,79.76,79.74,79.74,50544.0,66.8652,66.8736,66.8568,66.8568,50544.0
2019-03-06 13:10:00,79.75,79.75,79.72,79.72,8999.0,66.8652,66.8652,66.84,66.84,8999.0
2019-03-06 13:20:00,79.72,79.73,79.72,79.72,18035.0,66.84,66.8484,66.84,66.84,18035.0
2019-03-06 13:30:00,79.73,79.73,79.72,79.72,13618.0,66.8484,66.8484,66.84,66.84,13618.0
2019-03-06 13:40:00,79.73,79.73,79.71,79.72,43622.0,66.8484,66.8484,66.8317,66.84,43622.0
2019-03-06 13:50:00,79.72,79.72,79.69,79.7,38395.0,66.84,66.84,66.8149,66.8233,38395.0
2019-03-06 14:00:00,79.7,79.7,79.69,79.69,36913.0,66.8233,66.8233,66.8149,66.8149,36913.0
2019-03-06 14:10:00,79.69,79.7,79.69,79.69,36282.0,66.8149,66.8233,66.8149,66.8149,36282.0
2019-03-06 14:20:00,79.69,79.7,79.69,79.7,48601.0,66.8149,66.8233,66.8149,66.8233,48601.0
2019-03-06 14:30:00,79.7,79.7,79.68,79.68,26142.0,66.8233,66.8233,66.8065,66.8065,26142.0
2019-03-06 14:40:00,79.69,79.71,79.68,79.71,221518.0,66.8149,66.8317,66.8065,66.8317,221518.0
2019-03-06 14:50:00,79.7,79.71,79.69,79.69,18652.0,66.8233,66.8317,66.8149,66.8149,18652.0
2019-03-06 15:00:00,79.7,79.71,79.69,79.71,26977.0,66.8233,66.8317,66.8149,66.8317,26977.0
2019-03-06 15:10:00,79.71,79.73,79.7,79.72,22643.0,66.8317,66.8484,66.8233,66.84,22643.0
2019-03-06 15:20:00,79.73,79.73,79.72,79.73,19355.0,66.8484,66.8484,66.84,66.8484,19355.0
2019-03-06 15:30:00,79.73,79.73,79.72,79.73,20355.0,66.8484,66.8484,66.84,66.8484,20355.0
2019-03-06 15:40:00,79.73,79.73,79.72,79.73,34143.0,66.8484,66.8484,66.84,66.8484,34143.0
2019-03-06 15:50:00,79.73,79.74,79.69,79.69,93370.0,66.8484,66.8568,66.8149,66.8149,93370.0
2019-03-07 09:30:00,79.84,79.84,79.79,79.83,71224.0,66.9407,66.9407,66.8987,66.9323,71224.0
2019-03-07 09:40:00,79.83,79.85,79.82,79.84,24819.0,66.9323,66.949,66.9239,66.9407,24819.0
2019-03-07 09:50:00,79.84,79.87,79.84,79.86,33198.0,66.9407,66.9658,66.9407,66.9574,33198.0
2019-03-07 10:00:00,79.86,79.88,79.85,79.88,20325.0,66.9574,66.9742,66.949,66.9742,20325.0
2019-03-07 10:10:00,79.88,79.89,79.86,79.89,19608.0,66.9742,66.9826,66.9574,66.9826,19608.0
2019-03-07 10:20:00,79.88,79.9,79.88,79.89,26706.0,66.9742,66.991,66.9742,66.9826,26706.0
2019-03-07 10:30:00,79.89,79.89,79.86,79.89,52447.0,66.9826,66.9826,66.9574,66.9826,52447.0
2019-03-07 10:40:00,79.89,79.9,79.87,79.88,840703.0,66.9826,66.991,66.9658,66.9742,840703.0
2019-03-07 10:50:00,79.88,79.9,79.87,79.9,26808.0,66.9742,66.991,66.9658,66.991,26808.0
2019-03-07 11:00:00,79.9,79.91,79.89,79.9,33755.0,66.991,66.9993,66.9826,66.991,33755.0
2019-03-07 11:10:00,79.9,79.92,79.9,79.91,47060.0,66.991,67.0077,66.991,66.9993,47060.0
2019-03-07 11:20:00,79.92,79.92,79.88,79.89,27941.0,67.0077,67.0077,66.9742,66.9826,27941.0
2019-03-07 11:30:00,79.89,79.9,79.88,79.9,11067.0,66.9826,66.991,66.9742,66.991,11067.0
2019-03-07 11:40:00,79.9,79.91,79.89,79.91,95966.0,66.991,66.9993,66.9826,66.9993,95966.0
2019-03-07 11:50:00,79.91,79.92,79.9,79.92,19623.0,66.9993,67.0077,66.991,67.0077,19623.0
2019-03-07 12:00:00,79.92,79.92,79.91,79.92,12145.0,67.0077,67.0077,66.9993,67.0077,12145.0
2019-03-07 12:10:00,79.91,79.93,79.91,79.92,32880.0,66.9993,67.0161,66.9993,67.0077,32880.0
2019-03-07 12:20:00,79.92,79.93,79.91,79.92,16053.0,67.0077,67.0161,66.9993,67.0077,16053.0
2019-03-07 12:30:00,79.92,79.93,79.9,79.91,80615.0,67.0077,67.0161,66.991,66.9993,80615.0
2019-03-07 12:40:00,79.91,79.93,79.9,79.92,46301.0,66.9993,67.0161,66.991,67.0077,46301.0
2019-03-07 12:50:00,79.92,79.92,79.9,79.9,27367.0,67.0077,67.0077,66.991,66.991,27367.0
2019-03-07 13:00:00,79.91,79.91,79.9,79.91,29298.0,66.9993,66.9993,66.991,66.9993,29298.0
2019-03-07 13:10:00,79.91,79.91,79.9,79.91,20675.0,66.9993,66.9993,66.991,66.9993,20675.0
2019-03-07 13:20:00,79.91,79.92,79.9,79.92,47160.0,66.9993,67.0077,66.991,67.0077,47160.0
2019-03-07 13:30:00,79.92,79.92,79.91,79.92,6899.0,67.0077,67.0077,66.9993,67.0077,6899.0
2019-03-07 13:40:00,79.92,79.92,79.91,79.92,29121.0,67.0077,67.0077,66.9993,67.0077,29121.0
2019-03-07 13:50:00,79.92,79.92,79.91,79.92,13587.0,67.0077,67.0077,66.9993,67.0077,13587.0
2019-03-07 14:00:00,79.92,79.95,79.91,79.95,38999.0,67.0077,67.0329,66.9993,67.0329,38999.0
2019-03-07 14:10:00,79.95,79.95,79.93,79.94,28265.0,67.0329,67.0329,67.0161,67.0245,28265.0
2019-03-07 14:20:00,79.93,79.94,79.93,79.94,41268.0,67.0161,67.0245,67.0161,67.0245,41268.0
2019-03-07 14:30:00,79.93,79.95,79.93,79.94,28089.0,67.0161,67.0329,67.0161,67.0245,28089.0
2019-03-07 14:40:00,79.95,79.95,79.93,79.95,42722.0,67.0329,67.0329,67.0161,67.0329,42722.0
2019-03-07 14:50:00,79.95,79.96,79.94,79.96,57100.0,67.0329,67.0413,67.0245,67.0413,57100.0
2019-03-07 15:00:00,79.95,79.96,79.94,79.96,22384.0,67.0329,67.0413,67.0245,67.0413,22384.0
2019-03-07 15:10:00,79.95,79.96,79.93,79.94,29265.0,67.0329,67.0413,67.0161,67.0245,29265.0
2019-03-07 15:20:00,79.94,79.94,79.92,79.93,73926.0,67.0245,67.0245,67.0077,67.0161,73926.0
2019-03-07 15:30:00,79.92,79.93,79.92,79.93,20163.0,67.0077,67.0161,67.0077,67.0161,20163.0
2019-03-07 15:40:00,79.92,79.93,79.92,79.92,49698.0,67.0077,67.0161,67.0077,67.0077,49698.0
2019-03-07 15:50:00,79.93,79.94,79.92,79.94,57229.0,67.0161,67.0245,67.0077,67.0245,57229.0
2019-03-08 09:30:00,79.96,79.96,79.91,79.92,101343.0,67.0413,67.0413,66.9993,67.0077,101343.0
2019-03-08 09:40:00,79.91,79.92,79.89,79.91,26856.0,66.9993,67.0077,66.9826,66.9993,26856.0
2019-03-08 09:50:00,79.9,79.91,79.88,79.9,524475.0,66.991,66.9993,66.9742,66.991,524475.0
2019-03-08 10:00:00,79.9,79.94,79.9,79.93,85776.0,66.991,67.0245,66.991,67.0161,85776.0
2019-03-08 10:10:00,79.94,79.95,79.92,79.94,67950.0,67.0245,67.0329,67.0077,67.0245,67950.0
2019-03-08 10:20:00,79.95,79.95,79.92,79.94,115162.0,67.0329,67.0329,67.0077,67.0245,115162.0
2019-03-08 10:30:00,79.94,79.95,79.92,79.94,95099.0,67.0245,67.0329,67.0077,67.0245,95099.0
2019-03-08 10:40:00,79.94,79.96,79.9,79.91,82096.0,67.0245,67.0413,66.991,66.9993,82096.0
2019-03-08 10:50:00,79.91,79.95,79.9,79.95,170252.0,66.9993,67.0329,66.991,67.0329,170252.0
2019-03-08 11:00:00,79.95,79.96,79.94,79.95,406059.0,67.0329,67.0413,67.0245,67.0329,406059.0
2019-03-08 11:10:00,79.95,79.96,79.94,79.95,78430.0,67.0329,67.0413,67.0245,67.0329,78430.0
2019-03-08 11:20:00,79.94,79.95,79.94,79.95,75581.0,67.0245,67.0329,67.0245,67.0329,75581.0
2019-03-08 11:30:00,79.94,79.96,79.94,79.96,61697.0,67.0245,67.0413,67.0245,67.0413,61697.0
2019-03-08 11:40:00,79.96,79.97,79.95,79.96,80863.0,67.0413,67.0497,67.0329,67.0413,80863.0
2019-03-08 11:50:00,79.96,79.98,79.95,79.98,112035.0,67.0413,67.058,67.0329,67.058,112035.0
2019-03-08 12:00:00,79.98,79.99,79.97,79.98,66366.0,67.058,67.0664,67.0497,67.058,66366.0
2019-03-08 12:10:00,79.98,80.0,79.98,80.0,157484.0,67.058,67.0748,67.058,67.0748,157484.0
2019-03-08 12:20:00,80.0,80.01,79.99,80.0,155521.0,67.0748,67.0832,67.0664,67.0748,155521.0
2019-03-08 12:30:00,80.0,80.02,79.99,80.01,87019.0,67.0748,67.0916,67.0664,67.0832,87019.0
2019-03-08 12:40:00,80.01,80.02,80.0,80.02,50002.0,67.0832,67.0916,67.0748,67.0916,50002.0
2019-03-08 12:50:00,80.02,80.03,80.01,80.03,65677.0,67.0916,67.1,67.0832,67.1,65677.0
2019-03-08 13:00:00,80.02,80.03,80.01,80.02,133842.0,67.0916,67.1,67.0832,67.0916,133842.0
2019-03-08 13:10:00,80.01,80.04,80.01,80.04,43414.0,67.0832,67.1083,67.0832,67.1083,43414.0
2019-03-08 13:20:00,80.04,80.04,80.03,80.04,47953.0,67.1083,67.1083,67.1,67.1083,47953.0
2019-03-08 13:30:00,80.04,80.04,80.03,80.04,114321.0,67.1083,67.1083,67.1,67.1083,114321.0
2019-03-08 13:40:00,80.04,80.04,80.02,80.03,89937.0,67.1083,67.1083,67.0916,67.1,89937.0
2019-03-08 13:50:00,80.03,80.03,80.02,80.03,89508.0,67.1,67.1,67.0916,67.1,89508.0
2019-03-08 14:00:00,80.03,80.04,80.02,80.03,46954.0,67.1,67.1083,67.0916,67.1,46954.0
2019-03-08 14:10:00,80.04,80.05,80.03,80.04,77052.0,67.1083,67.1167,67.1,67.1083,77052.0
2019-03-08 14:20:00,80.04,80.04,80.03,80.04,61902.0,67.1083,67.1083,67.1,67.1083,61902.0
2019-03-08 14:30:00,80.04,80.04,80.03,80.03,59914.0,67.1083,67.1083,67.1,67.1,59914.0
2019-03-08 14:40:00,80.04,80.04,80.02,80.03,156389.0,67.1083,67.1083,67.0916,67.1,156389.0
2019-03-08 14:50:00,80.03,80.03,80.01,80.02,89216.0,67.1,67.1,67.0832,67.0916,89216.0
2019-03-08 15:00:00,80.02,80.03,80.01,80.03,175177.0,67.0916,67.1,67.0832,67.1,175177.0
2019-03-08 15:10:00,80.03,80.03,80.02,80.03,68092.0,67.1,67.1,67.0916,67.1,68092.0
2019-03-08 15:20:00,80.02,80.04,80.02,80.04,52684.0,67.0916,67.1083,67.0916,67.1083,52684.0
2019-03-08 15:30:00,80.04,80.04,80.03,80.03,76618.0,67.1083,67.1083,67.1,67.1,76618.0
2019-03-08 15:40:00,80.04,80.04,80.01,80.02,48554.0,67.1083,67.1083,67.0832,67.0916,48554.0
2019-03-08 15:50:00,80.02,80.04,80.02,80.02,107693.0,67.0916,67.1083,67.0916,67.0916,107693.0
2019-03-11 09:30:00,80.03,80.03,80.0,80.0,101558.0,67.1,67.1,67.0748,67.0748,101558.0
2019-03-11 09:40:00,80.01,80.01,79.99,79.99,22491.0,67.0832,67.0832,67.0664,67.0664,22491.0
2019-03-11 09:50:00,79.99,79.99,79.98,79.98,6250.0,67.0664,67.0664,67.058,67.058,6250.0
2019-03-11 10:00:00,79.99,80.0,79.98,80.0,17926.0,67.0664,67.0748,67.058,67.0748,17926.0
2019-03-11 10:10:00,80.0,80.02,79.99,80.02,14226.0,67.0748,67.0916,67.0664,67.0916,14226.0
2019-03-11 10:20:00,80.02,80.02,79.99,80.0,27790.0,67.0916,67.0916,67.0664,67.0748,27790.0
2019-03-11 10:30:00,80.0,80.0,79.99,80.0,54646.0,67.0748,67.0748,67.0664,67.0748,54646.0
2019-03-11 10:40:00,80.0,80.0,79.97,79.97,140330.0,67.0748,67.0748,67.0497,67.0497,140330.0
2019-03-11 10:50:00,79.97,79.98,79.97,79.98,28410.0,67.0497,67.058,67.0497,67.058,28410.0
2019-03-11 11:00:00,79.98,79.98,79.97,79.98,6301.0,67.058,67.058,67.0497,67.058,6301.0
2019-03-11 11:10:00,79.98,79.99,79.97,79.99,63265.0,67.058,67.0664,67.0497,67.0664,63265.0
2019-03-11 11:20:00,79.98,79.99,79.97,79.98,20944.0,67.058,67.0664,67.0497,67.058,20944.0
2019-03-11 11:30:00,79.99,80.0,79.98,79.99,174604.0,67.0664,67.0748,67.058,67.0664,174604.0
2019-03-11 11:40:00,79.99,80.0,79.99,80.0,18795.0,67.0664,67.0748,67.0664,67.0748,18795.0
2019-03-11 11:50:00,80.0,80.0,79.99,80.0,231041.0,67.0748,67.0748,67.0664,67.0748,231041.0
2019-03-11 12:00:00,80.0,80.01,79.98,79.98,41098.0,67.0748,67.0832,67.058,67.058,41098.0
2019-03-11 12:10:00,79.98,79.99,79.98,79.99,29808.0,67.058,67.0664,67.058,67.0664,29808.0
2019-03-11 12:20:00,79.99,80.0,79.98,80.0,43668.0,67.0664,67.0748,67.058,67.0748,43668.0
2019-03-11 12:30:00,80.0,80.0,79.99,80.0,13232.0,67.0748,67.0748,67.0664,67.0748,13232.0
2019-03-11 12:40:00,79.99,80.0,79.98,79.98,27362.0,67.0664,67.0748,67.058,67.058,27362.0
2019-03-11 12:50:00,79.99,79.99,79.98,79.99,5774.0,67.0664,67.0664,67.058,67.0664,5774.0
2019-03-11 13:00:00,79.99,79.99,79.97,79.98,17283.0,67.0664,67.0664,67.0497,67.058,17283.0
2019-03-11 13:10:00,79.98,79.99,79.97,79.99,11294.0,67.058,67.0664,67.0497,67.0664,11294.0
2019-03-11 13:20:00,79.99,80.0,79.99,79.99,15687.0,67.0664,67.0748,67.0664,67.0664,15687.0
2019-03-11 13:30:00,79.99,80.0,79.98,80.0,21100.0,67.0664,67.0748,67.058,67.0748,21100.0
2019-03-11 13:40:00,79.99,80.0,79.99,80.0,33293.0,67.0664,67.0748,67.0664,67.0748,33293.0
2019-03-11 13:50:00,79.99,80.01,79.99,80.01,41969.0,67.0664,67.0832,67.0664,67.0832,41969.0
2019-03-11 14:00:00,80.01,80.01,80.0,80.01,11063.0,67.0832,67.0832,67.0748,67.0832,11063.0
2019-03-11 14:10:00,80.0,80.02,80.0,80.02,20657.0,67.0748,67.0916,67.0748,67.0916,20657.0
2019-03-11 14:20:00,80.02,80.02,80.01,80.02,28022.0,67.0916,67.0916,67.0832,67.0916,28022.0
2019-03-11 14:30:00,80.02,80.03,80.01,80.03,47694.0,67.0916,67.1,67.0832,67.1,47694.0
2019-03-11 14:40:00,80.03,80.03,80.01,80.02,40773.0,67.1,67.1,67.0832,67.0916,40773.0
2019-03-11 14:50:00,80.01,80.02,80.0,80.01,29433.0,67.0832,67.0916,67.0748,67.0832,29433.0
2019-03-11 15:00:00,80.01,80.02,80.0,80.01,9188.0,67.0832,67.0916,67.0748,67.0832,9188.0
2019-03-11 15:10:00,80.02,80.02,80.0,80.0,21674.0,67.0916,67.0916,67.0748,67.0748,21674.0
2019-03-11 15:20:00,80.0,80.01,80.0,80.01,20858.0,67.0748,67.0832,67.0748,67.0832,20858.0
2019-03-11 15:30:00,80.01,80.02,80.01,80.02,59224.0,67.0832,67.0916,67.0832,67.0916,59224.0
2019-03-11 15:40:00,80.02,80.02,80.01,80.02,105594.0,67.0916,67.0916,67.0832,67.0916,105594.0
2019-03-11 15:50:00,80.01,80.02,79.98,79.99,168001.0,67.0832,67.0916,67.058,67.0664,168001.0
2019-03-12 09:30:00,80.05,80.08,80.02,80.06,76262.0,67.1167,67.1419,67.0916,67.1251,76262.0
2019-03-12 09:40:00,80.05,80.06,80.04,80.05,17396.0,67.1167,67.1251,67.1083,67.1167,17396.0
2019-03-12 09:50:00,80.05,80.06,80.04,80.05,26264.0,67.1167,67.1251,67.1083,67.1167,26264.0
2019-03-12 10:00:00,80.05,80.06,80.04,80.05,39310.0,67.1167,67.1251,67.1083,67.1167,39310.0
2019-03-12 10:10:00,80.06,80.09,80.05,80.08,11305.0,67.1251,67.1503,67.1167,67.1419,11305.0
2019-03-12 10:20:00,80.08,80.08,80.05,80.06,28331.0,67.1419,67.1419,67.1167,67.1251,28331.0
2019-03-12 10:30:00,80.06,80.07,80.05,80.06,21301.0,67.1251,67.1335,67.1167,67.1251,21301.0
2019-03-12 10:40:00,80.06,80.07,80.06,80.07,12101.0,67.1251,67.1335,67.1251,67.1335,12101.0
2019-03-12 10:50:00,80.06,80.07,80.05,80.06,25860.0,67.1251,67.1335,67.1167,67.1251,25860.0
2019-03-12 11:00:00,80.06,80.07,80.06,80.07,29549.0,67.1251,67.1335,67.1251,67.1335,29549.0
2019-03-12 11:10:00,80.06,80.07,80.06,80.06,29328.0,67.1251,67.1335,67.1251,67.1251,29328.0
2019-03-12 11:20:00,80.07,80.08,80.06,80.08,37712.0,67.1335,67.1419,67.1251,67.1419,37712.0
2019-03-12 11:30:00,80.07,80.08,80.07,80.08,18805.0,67.1335,67.1419,67.1335,67.1419,18805.0
2019-03-12 11:40:00,80.07,80.08,80.07,80.07,9625.0,67.1335,67.1419,67.1335,67.1335,9625.0
2019-03-12 11:50:00,80.08,80.08,80.06,80.07,27241.0,67.1419,67.1419,67.1251,67.1335,27241.0
2019-03-12 12:00:00,80.07,80.07,80.06,80.07,15136.0,67.1335,67.1335,67.1251,67.1335,15136.0
2019-03-12 12:10:00,80.07,80.08,80.06,80.07,80831.0,67.1335,67.1419,67.1251,67.1335,80831.0
2019-03-12 12:20:00,80.08,80.08,80.07,80.08,17914.0,67.1419,67.1419,67.1335,67.1419,17914.0
2019-03-12 12:30:00,80.08,80.09,80.07,80.09,110452.0,67.1419,67.1503,67.1335,67.1503,110452.0
2019-03-12 12:40:00,80.09,80.1,80.08,80.09,15118.0,67.1503,67.1587,67.1419,67.1503,15118.0
2019-03-12 12:50:00,80.09,80.12,80.09,80.12,53386.0,67.1503,67.1754,67.1503,67.1754,53386.0
2019-03-12 13:00:00,80.12,80.14,80.09,80.13,238117.0,67.1754,67.1922,67.1503,67.1838,238117.0
2019-03-12 13:10:00,80.12,80.15,80.12,80.13,110473.0,67.1754,67.2006,67.1754,67.1838,110473.0
2019-03-12 13:20:00,80.13,80.15,80.12,80.14,56874.0,67.1838,67.2006,67.1754,67.1922,56874.0
2019-03-12 13:30:00,80.15,80.16,80.13,80.14,17191.0,67.2006,67.209,67.1838,67.1922,17191.0
2019-03-12 13:40:00,80.14,80.16,80.13,80.15,96283.0,67.1922,67.209,67.1838,67.2006,96283.0
2019-03-12 13:50:00,80.15,80.17,80.15,80.17,115753.0,67.2006,67.2173,67.2006,67.2173,115753.0
2019-03-12 14:00:00,80.16,80.19,80.16,80.19,60982.0,67.209,67.2341,67.209,67.2341,60982.0
2019-03-12 14:10:00,80.18,80.19,80.17,80.18,28391.0,67.2257,67.2341,67.2173,67.2257,28391.0
2019-03-12 14:20:00,80.17,80.19,80.17,80.19,35588.0,67.2173,67.2341,67.2173,67.2341,35588.0
2019-03-12 14:30:00,80.18,80.19,80.17,80.18,112838.0,67.2257,67.2341,67.2173,67.2257,112838.0
2019-03-12 14:40:00,80.17,80.18,80.17,80.17,13209.0,67.2173,67.2257,67.2173,67.2173,13209.0
2019-03-12 14:50:00,80.18,80.18,80.17,80.17,17760.0,67.2257,67.2257,67.2173,67.2173,17760.0
2019-03-12 15:00:00,80.17,80.19,80.17,80.19,14023.0,67.2173,67.2341,67.2173,67.2341,14023.0
2019-03-12 15:10:00,80.19,80.19,80.17,80.17,36512.0,67.2341,67.2341,67.2173,67.2173,36512.0
2019-03-12 15:20:00,80.17,80.19,80.15,80.16,42372.0,67.2173,67.2341,67.2006,67.209,42372.0
2019-03-12 15:30:00,80.15,80.19,80.15,80.18,43340.0,67.2006,67.2341,67.2006,67.2257,43340.0
2019-03-12 15:40:00,80.17,80.19,80.15,80.16,17871.0,67.2173,67.2341,67.2006,67.209,17871.0
2019-03-12 15:50:00,80.17,80.18,80.16,80.18,112460.0,67.2173,67.2257,67.209,67.2257,112460.0
2019-03-13 09:30:00,80.14,80.14,80.1,80.11,56712.0,67.1922,67.1922,67.1587,67.167,56712.0
2019-03-13 09:40:00,80.12,80.13,80.11,80.13,47329.0,67.1754,67.1838,67.167,67.1838,47329.0
2019-03-13 09:50:00,80.13,80.13,80.11,80.12,32166.0,67.1838,67.1838,67.167,67.1754,32166.0
2019-03-13 10:00:00,80.12,80.14,80.11,80.14,33340.0,67.1754,67.1922,67.167,67.1922,33340.0
2019-03-13 10:10:00,80.13,80.14,80.11,80.11,28113.0,67.1838,67.1922,67.167,67.167,28113.0
2019-03-13 10:20:00,80.12,80.14,80.11,80.14,18833.0,67.1754,67.1922,67.167,67.1922,18833.0
2019-03-13 10:30:00,80.13,80.14,80.12,80.13,17573.0,67.1838,67.1922,67.1754,67.1838,17573.0
2019-03-13 10:40:00,80.13,80.14,80.12,80.14,15907.0,67.1838,67.1922,67.1754,67.1922,15907.0
2019-03-13 10:50:00,80.13,80.14,80.12,80.14,20753.0,67.1838,67.1922,67.1754,67.1922,20753.0
2019-03-13 11:00:00,80.14,80.15,80.13,80.15,11944.0,67.1922,67.2006,67.1838,67.2006,11944.0
2019-03-13 11:10:00,80.15,80.16,80.12,80.13,22382.0,67.2006,67.209,67.1754,67.1838,22382.0
2019-03-13 11:20:00,80.13,80.14,80.11,80.12,22823.0,67.1838,67.1922,67.167,67.1754,22823.0
2019-03-13 11:30:00,80.11,80.12,80.1,80.12,34936.0,67.167,67.1754,67.1587,67.1754,34936.0
2019-03-13 11:40:00,80.12,80.13,80.11,80.12,18437.0,67.1754,67.1838,67.167,67.1754,18437.0
2019-03-13 11:50:00,80.13,80.13,80.11,80.13,14526.0,67.1838,67.1838,67.167,67.1838,14526.0
2019-03-13 12:00:00,80.12,80.13,80.12,80.13,12453.0,67.1754,67.1838,67.1754,67.1838,12453.0
2019-03-13 12:10:00,80.13,80.13,80.12,80.13,10623.0,67.1838,67.1838,67.1754,67.1838,10623.0
2019-03-13 12:20:00,80.13,80.14,80.12,80.14,9711.0,67.1838,67.1922,67.1754,67.1922,9711.0
2019-03-13 12:30:00,80.14,80.14,80.13,80.13,52082.0,67.1922,67.1922,67.1838,67.1838,52082.0
2019-03-13 12:40:00,80.14,80.14,80.13,80.14,12202.0,67.1922,67.1922,67.1838,67.1922,12202.0
2019-03-13 12:50:00,80.14,80.14,80.13,80.13,34157.0,67.1922,67.1922,67.1838,67.1838,34157.0
2019-03-13 13:00:00,80.14,80.14,80.11,80.13,45321.0,67.1922,67.1922,67.167,67.1838,45321.0
2019-03-13 13:10:00,80.12,80.14,80.12,80.13,18586.0,67.1754,67.1922,67.1754,67.1838,18586.0
2019-03-13 13:20:00,80.13,80.14,80.13,80.14,16967.0,67.1838,67.1922,67.1838,67.1922,16967.0
2019-03-13 13:30:00,80.14,80.14,80.13,80.14,17402.0,67.1922,67.1922,67.1838,67.1922,17402.0
2019-03-13 13:40:00,80.13,80.15,80.13,80.14,15175.0,67.1838,67.2006,67.1838,67.1922,15175.0
2019-03-13 13:50:00,80.15,80.15,80.14,80.14,63631.0,67.2006,67.2006,67.1922,67.1922,63631.0
2019-03-13 14:00:00,80.14,80.15,80.14,80.15,29338.0,67.1922,67.2006,67.1922,67.2006,29338.0
2019-03-13 14:10:00,80.14,80.15,80.14,80.15,32815.0,67.1922,67.2006,67.1922,67.2006,32815.0
2019-03-13 14:20:00,80.15,80.15,80.14,80.15,34398.0,67.2006,67.2006,67.1922,67.2006,34398.0
2019-03-13 14:30:00,80.15,80.15,80.14,80.14,15738.0,67.2006,67.2006,67.1922,67.1922,15738.0
2019-03-13 14:40:00,80.15,80.15,80.14,80.15,47774.0,67.2006,67.2006,67.1922,67.2006,47774.0
2019-03-13 14:50:00,80.15,80.15,80.14,80.14,15462.0,67.2006,67.2006,67.1922,67.1922,15462.0
2019-03-13 15:00:00,80.15,80.15,80.14,80.15,26306.0,67.2006,67.2006,67.1922,67.2006,26306.0
2019-03-13 15:10:00,80.15,80.16,80.14,80.15,51203.0,67.2006,67.209,67.1922,67.2006,51203.0
2019-03-13 15:20:00,80.15,80.16,80.14,80.15,43268.0,67.2006,67.209,67.1922,67.2006,43268.0
2019-03-13 15:30:00,80.15,80.15,80.14,80.15,25087.0,67.2006,67.2006,67.1922,67.2006,25087.0
2019-03-13 15:40:00,80.15,80.16,80.14,80.16,43835.0,67.2006,67.209,67.1922,67.209,43835.0
2019-03-13 15:50:00,80.16,80.16,80.13,80.14,164631.0,67.209,67.209,67.1838,67.1922,164631.0
2019-03-14 09:30:00,80.14,80.14,80.12,80.13,107069.0,67.1922,67.1922,67.1754,67.1838,107069.0
2019-03-14 09:40:00,80.13,80.13,80.08,80.1,2327157.0,67.1838,67.1838,67.1419,67.1587,2327157.0
2019-03-14 09:50:00,80.11,80.11,80.08,80.09,62709.0,67.167,67.167,67.1419,67.1503,62709.0
2019-03-14 10:00:00,80.09,80.13,80.08,80.13,92139.0,67.1503,67.1838,67.1419,67.1838,92139.0
2019-03-14 10:10:00,80.13,80.14,80.12,80.13,17067.0,67.1838,67.1922,67.1754,67.1838,17067.0
2019-03-14 10:20:00,80.12,80.12,80.11,80.11,11874.0,67.1754,67.1754,67.167,67.167,11874.0
2019-03-14 10:30:00,80.11,80.13,80.09,80.1,46663.0,67.167,67.1838,67.1503,67.1587,46663.0
2019-03-14 10:40:00,80.1,80.1,80.09,80.09,19998.0,67.1587,67.1587,67.1503,67.1503,19998.0
2019-03-14 10:50:00,80.1,80.1,80.09,80.09,9636.0,67.1587,67.1587,67.1503,67.1503,9636.0
2019-03-14 11:00:00,80.09,80.1,80.09,80.09,13965.0,67.1503,67.1587,67.1503,67.1503,13965.0
2019-03-14 11:10:00,80.09,80.1,80.08,80.08,21652.0,67.1503,67.1587,67.1419,67.1419,21652.0
2019-03-14 11:20:00,80.09,80.09,80.06,80.08,66104.0,67.1503,67.1503,67.1251,67.1419,66104.0
2019-03-14 11:30:00,80.07,80.08,80.07,80.08,63375.0,67.1335,67.1419,67.1335,67.1419,63375.0
2019-03-14 11:40:00,80.07,80.08,80.06,80.07,47751.0,67.1335,67.1419,67.1251,67.1335,47751.0
2019-03-14 11:50:00,80.08,80.08,80.05,80.05,39507.0,67.1419,67.1419,67.1167,67.1167,39507.0
2019-03-14 12:00:00,80.05,80.06,80.0,80.02,26908.0,67.1167,67.1251,67.0748,67.0916,26908.0
2019-03-14 12:10:00,80.01,80.03,80.01,80.03,16754.0,67.0832,67.1,67.0832,67.1,16754.0
2019-03-14 12:20:00,80.03,80.04,80.02,80.04,15012.0,67.1,67.1083,67.0916,67.1083,15012.0
2019-03-14 12:30:00,80.04,80.04,80.01,80.02,19618.0,67.1083,67.1083,67.0832,67.0916,19618.0
2019-03-14 12:40:00,80.03,80.05,80.02,80.05,20741.0,67.1,67.1167,67.0916,67.1167,20741.0
2019-03-14 12:50:00,80.04,80.06,80.03,80.06,31560.0,67.1083,67.1251,67.1,67.1251,31560.0
2019-03-14 13:00:00,80.05,80.07,80.05,80.06,23745.0,67.1167,67.1335,67.1167,67.1251,23745.0
2019-03-14 13:10:00,80.06,80.07,80.05,80.06,8124.0,67.1251,67.1335,67.1167,67.1251,8124.0
2019-03-14 13:20:00,80.06,80.08,80.05,80.07,39645.0,67.1251,67.1419,67.1167,67.1335,39645.0
2019-03-14 13:30:00,80.07,80.07,80.05,80.06,25823.0,67.1335,67.1335,67.1167,67.1251,25823.0
2019-03-14 13:40:00,80.07,80.07,80.06,80.06,19086.0,67.1335,67.1335,67.1251,67.1251,19086.0
2019-03-14 13:50:00,80.06,80.07,80.06,80.06,50828.0,67.1251,67.1335,67.1251,67.1251,50828.0
2019-03-14 14:00:00,80.06,80.07,80.06,80.07,55008.0,67.1251,67.1335,67.1251,67.1335,55008.0
2019-03-14 14:10:00,80.06,80.08,80.06,80.08,35617.0,67.1251,67.1419,67.1251,67.1419,35617.0
2019-03-14 14:20:00,80.08,80.08,80.03,80.04,77581.0,67.1419,67.1419,67.1,67.1083,77581.0
2019-03-14 14:30:00,80.04,80.06,80.03,80.05,29516.0,67.1083,67.1251,67.1,67.1167,29516.0
2019-03-14 14:40:00,80.05,80.06,80.04,80.04,52673.0,67.1167,67.1251,67.1083,67.1083,52673.0
2019-03-14 14:50:00,80.04,80.05,80.04,80.05,62134.0,67.1083,67.1167,67.1083,67.1167,62134.0
2019-03-14 15:00:00,80.04,80.05,80.04,80.04,51675.0,67.1083,67.1167,67.1083,67.1083,51675.0
2019-03-14 15:10:00,80.04,80.05,80.03,80.03,28411.0,67.1083,67.1167,67.1,67.1,28411.0
2019-03-14 15:20:00,80.03,80.04,80.03,80.04,68279.0,67.1,67.1083,67.1,67.1083,68279.0
2019-03-14 15:30:00,80.04,80.04,80.03,80.04,34914.0,67.1083,67.1083,67.1,67.1083,34914.0
2019-03-14 15:40:00,80.04,80.05,80.03,80.05,97119.0,67.1083,67.1167,67.1,67.1167,97119.0
2019-03-14 15:50:00,80.05,80.06,80.03,80.03,122442.0,67.1167,67.1251,67.1,67.1,122442.0
2019-03-15 09:30:00,80.19,80.26,80.19,80.25,65902.0,67.2341,67.2928,67.2341,67.2844,65902.0
2019-03-15 09:40:00,80.26,80.26,80.24,80.24,8095.0,67.2928,67.2928,67.276,67.276,8095.0
2019-03-15 09:50:00,80.23,80.24,80.22,80.23,61738.0,67.2676,67.276,67.2593,67.2676,61738.0
2019-03-15 10:00:00,80.23,80.24,80.21,80.23,36664.0,67.2676,67.276,67.2509,67.2676,36664.0
2019-03-15 10:10:00,80.23,80.25,80.22,80.25,15185.0,67.2676,67.2844,67.2593,67.2844,15185.0
2019-03-15 10:20:00,80.25,80.25,80.23,80.23,33854.0,67.2844,67.2844,67.2676,67.2676,33854.0
2019-03-15 10:30:00,80.23,80.25,80.22,80.24,9995.0,67.2676,67.2844,67.2593,67.276,9995.0
2019-03-15 10:40:00,80.23,80.24,80.21,80.22,13201.0,67.2676,67.276,67.2509,67.2593,13201.0
2019-03-15 10:50:00,80.23,80.23,80.2,80.2,32922.0,67.2676,67.2676,67.2425,67.2425,32922.0
2019-03-15 11:00:00,80.2,80.21,80.18,80.18,45600.0,67.2425,67.2509,67.2257,67.2257,45600.0
2019-03-15 11:10:00,80.18,80.19,80.17,80.19,22262.0,67.2257,67.2341,67.2173,67.2341,22262.0
2019-03-15 11:20:00,80.19,80.19,80.17,80.17,45396.0,67.2341,67.2341,67.2173,67.2173,45396.0
2019-03-15 11:30:00,80.17,80.18,80.17,80.18,18574.0,67.2173,67.2257,67.2173,67.2257,18574.0
2019-03-15 11:40:00,80.17,80.18,80.16,80.16,23701.0,67.2173,67.2257,67.209,67.209,23701.0
2019-03-15 11:50:00,80.16,80.17,80.16,80.17,30508.0,67.209,67.2173,67.209,67.2173,30508.0
2019-03-15 12:00:00,80.16,80.18,80.16,80.16,21396.0,67.209,67.2257,67.209,67.209,21396.0
2019-03-15 12:10:00,80.17,80.17,80.15,80.16,10825.0,67.2173,67.2173,67.2006,67.209,10825.0
2019-03-15 12:20:00,80.15,80.16,80.15,80.16,6122.0,67.2006,67.209,67.2006,67.209,6122.0
2019-03-15 12:30:00,80.16,80.16,80.14,80.14,48184.0,67.209,67.209,67.1922,67.1922,48184.0
2019-03-15 12:40:00,80.15,80.16,80.14,80.16,25836.0,67.2006,67.209,67.1922,67.209,25836.0
2019-03-15 12:50:00,80.16,80.18,80.15,80.18,64521.0,67.209,67.2257,67.2006,67.2257,64521.0
2019-03-15 13:00:00,80.18,80.18,80.17,80.17,55246.0,67.2257,67.2257,67.2173,67.2173,55246.0
2019-03-15 13:10:00,80.18,80.19,80.17,80.18,44929.0,67.2257,67.2341,67.2173,67.2257,44929.0
2019-03-15 13:20:00,80.19,80.19,80.18,80.19,81533.0,67.2341,67.2341,67.2257,67.2341,81533.0
2019-03-15 13:30:00,80.19,80.19,80.17,80.17,37013.0,67.2341,67.2341,67.2173,67.2173,37013.0
2019-03-15 13:40:00,80.17,80.18,80.16,80.17,49262.0,67.2173,67.2257,67.209,67.2173,49262.0
2019-03-15 13:50:00,80.16,80.18,80.16,80.17,110568.0,67.209,67.2257,67.209,67.2173,110568.0
2019-03-15 14:00:00,80.17,80.18,80.17,80.18,66030.0,67.2173,67.2257,67.2173,67.2257,66030.0
2019-03-15 14:10:00,80.17,80.18,80.17,80.17,22724.0,67.2173,67.2257,67.2173,67.2173,22724.0
2019-03-15 14:20:00,80.17,80.18,80.17,80.17,35190.0,67.2173,67.2257,67.2173,67.2173,35190.0
2019-03-15 14:30:00,80.17,80.18,80.17,80.18,38465.0,67.2173,67.2257,67.2173,67.2257,38465.0
2019-03-15 14:40:00,80.18,80.18,80.17,80.17,20039.0,67.2257,67.2257,67.2173,67.2173,20039.0
2019-03-15 14:50:00,80.17,80.2,80.17,80.2,65228.0,67.2173,67.2425,67.2173,67.2425,65228.0
2019-03-15 15:00:00,80.19,80.2,80.19,80.19,13476.0,67.2341,67.2425,67.2341,67.2341,13476.0
2019-03-15 15:10:00,80.2,80.2,80.19,80.2,14878.0,67.2425,67.2425,67.2341,67.2425,14878.0
2019-03-15 15:20:00,80.2,80.2,80.19,80.2,21840.0,67.2425,67.2425,67.2341,67.2425,21840.0
2019-03-15 15:30:00,80.2,80.21,80.19,80.2,31893.0,67.2425,67.2509,67.2341,67.2425,31893.0
2019-03-15 15:40:00,80.2,80.21,80.2,80.2,40539.0,67.2425,67.2509,67.2425,67.2425,40539.0
2019-03-15 15:50:00,80.2,80.22,80.2,80.22,73909.0,67.2425,67.2593,67.2425,67.2593,73909.0
2019-03-18 09:30:00,80.17,80.2,80.1,80.11,386705.0,67.2173,67.2425,67.1587,67.167,386705.0
2019-03-18 09:40:00,80.11,80.11,80.09,80.09,261196.0,67.167,67.167,67.1503,67.1503,261196.0
2019-03-18 09:50:00,80.09,80.11,80.09,80.11,156315.0,67.1503,67.167,67.1503,67.167,156315.0
2019-03-18 10:00:00,80.11,80.12,80.1,80.12,163423.0,67.167,67.1754,67.1587,67.1754,163423.0
2019-03-18 10:10:00,80.12,80.14,80.11,80.13,144213.0,67.1754,67.1922,67.167,67.1838,144213.0
2019-03-18 10:20:00,80.13,80.14,80.13,80.14,120400.0,67.1838,67.1922,67.1838,67.1922,120400.0
2019-03-18 10:30:00,80.14,80.14,80.13,80.13,120899.0,67.1922,67.1922,67.1838,67.1838,120899.0
2019-03-18 10:40:00,80.13,80.14,80.12,80.13,166472.0,67.1838,67.1922,67.1754,67.1838,166472.0
2019-03-18 10:50:00,80.13,80.13,80.12,80.13,123523.0,67.1838,67.1838,67.1754,67.1838,123523.0
2019-03-18 11:00:00,80.13,80.13,80.12,80.12,120173.0,67.1838,67.1838,67.1754,67.1754,120173.0
2019-03-18 11:10:00,80.12,80.14,80.11,80.13,199901.0,67.1754,67.1922,67.167,67.1838,199901.0
2019-03-18 11:20:00,80.13,80.14,80.13,80.13,180656.0,67.1838,67.1922,67.1838,67.1838,180656.0
2019-03-18 11:30:00,80.13,80.15,80.13,80.15,157802.0,67.1838,67.2006,67.1838,67.2006,157802.0
2019-03-18 11:40:00,80.15,80.15,80.14,80.15,93476.0,67.2006,67.2006,67.1922,67.2006,93476.0
2019-03-18 11:50:00,80.15,80.15,80.14,80.14,104352.0,67.2006,67.2006,67.1922,67.1922,104352.0
2019-03-18 12:00:00,80.14,80.15,80.14,80.15,183398.0,67.1922,67.2006,67.1922,67.2006,183398.0
2019-03-18 12:10:00,80.15,80.15,80.13,80.14,117962.0,67.2006,67.2006,67.1838,67.1922,117962.0
2019-03-18 12:20:00,80.14,80.15,80.13,80.15,212114.0,67.1922,67.2006,67.1838,67.2006,212114.0
2019-03-18 12:30:00,80.15,80.15,80.14,80.15,83276.0,67.2006,67.2006,67.1922,67.2006,83276.0
2019-03-18 12:40:00,80.15,80.16,80.13,80.14,110825.0,67.2006,67.209,67.1838,67.1922,110825.0
2019-03-18 12:50:00,80.14,80.14,80.11,80.12,132448.0,67.1922,67.1922,67.167,67.1754,132448.0
2019-03-18 13:00:00,80.12,80.12,80.11,80.12,73203.0,67.1754,67.1754,67.167,67.1754,73203.0
2019-03-18 13:10:00,80.12,80.13,80.11,80.12,88579.0,67.1754,67.1838,67.167,67.1754,88579.0
2019-03-18 13:20:00,80.12,80.13,80.11,80.13,90435.0,67.1754,67.1838,67.167,67.1838,90435.0
2019-03-18 13:30:00,80.13,80.13,80.12,80.12,72001.0,67.1838,67.1838,67.1754,67.1754,72001.0
2019-03-18 13:40:00,80.12,80.13,80.12,80.12,104885.0,67.1754,67.1838,67.1754,67.1754,104885.0
2019-03-18 13:50:00,80.13,80.14,80.12,80.13,111966.0,67.1838,67.1922,67.1754,67.1838,111966.0
2019-03-18 14:00:00,80.13,80.13,80.11,80.12,133650.0,67.1838,67.1838,67.167,67.1754,133650.0
2019-03-18 14:10:00,80.12,80.13,80.11,80.12,149888.0,67.1754,67.1838,67.167,67.1754,149888.0
2019-03-18 14:20:00,80.12,80.13,80.12,80.13,216531.0,67.1754,67.1838,67.1754,67.1838,216531.0
2019-03-18 14:30:00,80.13,80.14,80.12,80.12,170097.0,67.1838,67.1922,67.1754,67.1754,170097.0
2019-03-18 14:40:00,80.12,80.13,80.11,80.12,136836.0,67.1754,67.1838,67.167,67.1754,136836.0
2019-03-18 14:50:00,80.11,80.13,80.11,80.13,137454.0,67.167,67.1838,67.167,67.1838,137454.0
2019-03-18 15:00:00,80.13,80.14,80.12,80.13,38658.0,67.1838,67.1922,67.1754,67.1838,38658.0
2019-03-18 15:10:00,80.14,80.14,80.13,80.13,107790.0,67.1922,67.1922,67.1838,67.1838,107790.0
2019-03-18 15:20:00,80.13,80.14,80.13,80.14,37075.0,67.1838,67.1922,67.1838,67.1922,37075.0
2019-03-18 15:30:00,80.14,80.15,80.13,80.15,38908.0,67.1922,67.2006,67.1838,67.2006,38908.0
2019-03-18 15:40:00,80.15,80.15,80.13,80.14,114153.0,67.2006,67.2006,67.1838,67.1922,114153.0
2019-03-18 15:50:00,80.13,80.14,80.13,80.14,61234.0,67.1838,67.1922,67.1838,67.1922,61234.0
2019-03-19 09:30:00,80.08,80.09,80.06,80.07,86581.0,67.1419,67.1503,67.1251,67.1335,86581.0
2019-03-19 09:40:00,80.08,80.1,80.08,80.09,24229.0,67.1419,67.1587,67.1419,67.1503,24229.0
2019-03-19 09:50:00,80.09,80.1,80.08,80.09,916603.0,67.1503,67.1587,67.1419,67.1503,916603.0
2019-03-19 10:00:00,80.1,80.1,80.07,80.08,58404.0,67.1587,67.1587,67.1335,67.1419,58404.0
2019-03-19 10:10:00,80.08,80.08,80.06,80.07,71771.0,67.1419,67.1419,67.1251,67.1335,71771.0
2019-03-19 10:20:00,80.07,80.09,80.06,80.09,109971.0,67.1335,67.1503,67.1251,67.1503,109971.0
2019-03-19 10:30:00,80.09,80.1,80.07,80.08,70889.0,67.1503,67.1587,67.1335,67.1419,70889.0
2019-03-19 10:40:00,80.08,80.1,80.07,80.1,11391.0,67.1419,67.1587,67.1335,67.1587,11391.0
2019-03-19 10:50:00,80.09,80.12,80.09,80.11,14774.0,67.1503,67.1754,67.1503,67.167,14774.0
2019-03-19 11:00:00,80.12,80.12,80.11,80.12,43549.0,67.1754,67.1754,67.167,67.1754,43549.0
2019-03-19 11:10:00,80.12,80.13,80.11,80.12,11621.0,67.1754,67.1838,67.167,67.1754,11621.0
2019-03-19 11:20:00,80.13,80.14,80.12,80.14,13595.0,67.1838,67.1922,67.1754,67.1922,13595.0
2019-03-19 11:30:00,80.14,80.14,80.13,80.13,41466.0,67.1922,67.1922,67.1838,67.1838,41466.0
2019-03-19 11:40:00,80.13,80.14,80.13,80.14,13123.0,67.1838,67.1922,67.1838,67.1922,13123.0
2019-03-19 11:50:00,80.14,80.14,80.13,80.13,99175.0,67.1922,67.1922,67.1838,67.1838,99175.0
2019-03-19 12:00:00,80.14,80.15,80.13,80.14,10579.0,67.1922,67.2006,67.1838,67.1922,10579.0
2019-03-19 12:10:00,80.15,80.16,80.15,80.15,23868.0,67.2006,67.209,67.2006,67.2006,23868.0
2019-03-19 12:20:00,80.15,80.16,80.13,80.15,48291.0,67.2006,67.209,67.1838,67.2006,48291.0
2019-03-19 12:30:00,80.15,80.16,80.14,80.14,24080.0,67.2006,67.209,67.1922,67.1922,24080.0
2019-03-19 12:40:00,80.14,80.18,80.14,80.18,42109.0,67.1922,67.2257,67.1922,67.2257,42109.0
2019-03-19 12:50:00,80.17,80.18,80.14,80.15,35462.0,67.2173,67.2257,67.1922,67.2006,35462.0
2019-03-19 13:00:00,80.15,80.15,80.13,80.14,26907.0,67.2006,67.2006,67.1838,67.1922,26907.0
2019-03-19 13:10:00,80.14,80.14,80.13,80.14,18858.0,67.1922,67.1922,67.1838,67.1922,18858.0
2019-03-19 13:20:00,80.14,80.14,80.13,80.14,23266.0,67.1922,67.1922,67.1838,67.1922,23266.0
2019-03-19 13:30:00,80.13,80.14,80.13,80.14,35828.0,67.1838,67.1922,67.1838,67.1922,35828.0
2019-03-19 13:40:00,80.14,80.14,80.13,80.14,35574.0,67.1922,67.1922,67.1838,67.1922,35574.0
2019-03-19 13:50:00,80.14,80.14,80.13,80.14,70682.0,67.1922,67.1922,67.1838,67.1922,70682.0
2019-03-19 14:00:00,80.13,80.15,80.13,80.14,47858.0,67.1838,67.2006,67.1838,67.1922,47858.0
2019-03-19 14:10:00,80.14,80.16,80.14,80.15,70569.0,67.1922,67.209,67.1922,67.2006,70569.0
2019-03-19 14:20:00,80.15,80.16,80.14,80.14,26771.0,67.2006,67.209,67.1922,67.1922,26771.0
2019-03-19 14:30:00,80.14,80.15,80.14,80.14,45172.0,67.1922,67.2006,67.1922,67.1922,45172.0
2019-03-19 14:40:00,80.15,80.15,80.14,80.15,35352.0,67.2006,67.2006,67.1922,67.2006,35352.0
2019-03-19 14:50:00,80.14,80.15,80.13,80.13,72979.0,67.1922,67.2006,67.1838,67.1838,72979.0
2019-03-19 15:00:00,80.14,80.14,80.13,80.14,41322.0,67.1922,67.1922,67.1838,67.1922,41322.0
2019-03-19 15:10:00,80.14,80.14,80.13,80.14,31206.0,67.1922,67.1922,67.1838,67.1922,31206.0
2019-03-19 15:20:00,80.14,80.14,80.13,80.13,24573.0,67.1922,67.1922,67.1838,67.1838,24573.0
2019-03-19 15:30:00,80.14,80.14,80.13,80.14,39200.0,67.1922,67.1922,67.1838,67.1922,39200.0
2019-03-19 15:40:00,80.14,80.14,80.13,80.14,40543.0,67.1922,67.1922,67.1838,67.1922,40543.0
2019-03-19 15:50:00,80.14,80.14,80.13,80.14,81646.0,67.1922,67.1922,67.1838,67.1922,81646.0
2019-03-20 09:30:00,80.19,80.2,80.16,80.2,99121.0,67.2341,67.2425,67.209,67.2425,99121.0
2019-03-20 09:40:00,80.2,80.2,80.18,80.19,64694.0,67.2425,67.2425,67.2257,67.2341,64694.0
2019-03-20 09:50:00,80.19,80.21,80.18,80.2,13808.0,67.2341,67.2509,67.2257,67.2425,13808.0
2019-03-20 10:00:00,80.21,80.21,80.19,80.19,17413.0,67.2509,67.2509,67.2341,67.2341,17413.0
2019-03-20 10:10:00,80.2,80.23,80.19,80.23,52510.0,67.2425,67.2676,67.2341,67.2676,52510.0
2019-03-20 10:20:00,80.23,80.23,80.22,80.23,15660.0,67.2676,67.2676,67.2593,67.2676,15660.0
2019-03-20 10:30:00,80.22,80.24,80.21,80.23,173902.0,67.2593,67.276,67.2509,67.2676,173902.0
2019-03-20 10:40:00,80.22,80.23,80.2,80.22,26288.0,67.2593,67.2676,67.2425,67.2593,26288.0
2019-03-20 10:50:00,80.21,80.23,80.21,80.23,19829.0,67.2509,67.2676,67.2509,67.2676,19829.0
2019-03-20 11:00:00,80.22,80.23,80.21,80.22,21018.0,67.2593,67.2676,67.2509,67.2593,21018.0
2019-03-20 11:10:00,80.22,80.23,80.21,80.21,22841.0,67.2593,67.2676,67.2509,67.2509,22841.0
2019-03-20 11:20:00,80.21,80.22,80.21,80.21,5502.0,67.2509,67.2593,67.2509,67.2509,5502.0
2019-03-20 11:30:00,80.21,80.22,80.2,80.21,24425.0,67.2509,67.2593,67.2425,67.2509,24425.0
2019-03-20 11:40:00,80.2,80.21,80.2,80.21,43507.0,67.2425,67.2509,67.2425,67.2509,43507.0
2019-03-20 11:50:00,80.2,80.24,80.2,80.24,73131.0,67.2425,67.276,67.2425,67.276,73131.0
2019-03-20 12:00:00,80.23,80.24,80.22,80.23,22795.0,67.2676,67.276,67.2593,67.2676,22795.0
2019-03-20 12:10:00,80.22,80.23,80.21,80.21,21914.0,67.2593,67.2676,67.2509,67.2509,21914.0
2019-03-20 12:20:00,80.22,80.23,80.21,80.21,21931.0,67.2593,67.2676,67.2509,67.2509,21931.0
2019-03-20 12:30:00,80.21,80.23,80.21,80.21,24401.0,67.2509,67.2676,67.2509,67.2509,24401.0
2019-03-20 12:40:00,80.21,80.22,80.2,80.2,14636.0,67.2509,67.2593,67.2425,67.2425,14636.0
2019-03-20 12:50:00,80.2,80.21,80.2,80.2,13082.0,67.2425,67.2509,67.2425,67.2425,13082.0
2019-03-20 13:00:00,80.2,80.21,80.2,80.2,15050.0,67.2425,67.2509,67.2425,67.2425,15050.0
2019-03-20 13:10:00,80.21,80.21,80.19,80.2,21910.0,67.2509,67.2509,67.2341,67.2425,21910.0
2019-03-20 13:20:00,80.2,80.2,80.19,80.19,6163.0,67.2425,67.2425,67.2341,67.2341,6163.0
2019-03-20 13:30:00,80.2,80.2,80.19,80.2,53118.0,67.2425,67.2425,67.2341,67.2425,53118.0
2019-03-20 13:40:00,80.19,80.22,80.19,80.2,46728.0,67.2341,67.2593,67.2341,67.2425,46728.0
2019-03-20 13:50:00,80.21,80.23,80.2,80.2,72975.0,67.2509,67.2676,67.2425,67.2425,72975.0
2019-03-20 14:00:00,80.21,80.38,80.2,80.34,132322.0,67.2509,67.3934,67.2425,67.3599,132322.0
2019-03-20 14:10:00,80.35,80.43,80.34,80.42,86475.0,67.3683,67.4353,67.3599,67.4269,86475.0
2019-03-20 14:20:00,80.42,80.47,80.42,80.47,115031.0,67.4269,67.4689,67.4269,67.4689,115031.0
2019-03-20 14:30:00,80.47,80.49,80.43,80.48,129393.0,67.4689,67.4856,67.4353,67.4773,129393.0
2019-03-20 14:40:00,80.48,80.49,80.43,80.43,135610.0,67.4773,67.4856,67.4353,67.4353,135610.0
2019-03-20 14:50:00,80.44,80.44,80.42,80.43,67016.0,67.4437,67.4437,67.4269,67.4353,67016.0
2019-03-20 15:00:00,80.43,80.49,80.42,80.48,81295.0,67.4353,67.4856,67.4269,67.4773,81295.0
2019-03-20 15:10:00,80.47,80.48,80.43,80.44,140912.0,67.4689,67.4773,67.4353,67.4437,140912.0
2019-03-20 15:20:00,80.43,80.43,80.41,80.41,68504.0,67.4353,67.4353,67.4186,67.4186,68504.0
2019-03-20 15:30:00,80.42,80.45,80.42,80.44,71064.0,67.4269,67.4521,67.4269,67.4437,71064.0
2019-03-20 15:40:00,80.44,80.45,80.43,80.45,34410.0,67.4437,67.4521,67.4353,67.4521,34410.0
2019-03-20 15:50:00,80.45,80.49,80.44,80.47,349307.0,67.4521,67.4856,67.4437,67.4689,349307.0
2019-03-21 09:30:00,80.51,80.52,80.48,80.48,117028.0,67.5024,67.5108,67.4773,67.4773,117028.0
2019-03-21 09:40:00,80.48,80.51,80.48,80.5,14739.0,67.4773,67.5024,67.4773,67.494,14739.0
2019-03-21 09:50:00,80.5,80.51,80.5,80.51,10154.0,67.494,67.5024,67.494,67.5024,10154.0
2019-03-21 10:00:00,80.5,80.5,80.48,80.5,38920.0,67.494,67.494,67.4773,67.494,38920.0
2019-03-21 10:10:00,80.5,80.53,80.49,80.53,31030.0,67.494,67.5192,67.4856,67.5192,31030.0
2019-03-21 10:20:00,80.52,80.54,80.51,80.52,17862.0,67.5108,67.5276,67.5024,67.5108,17862.0
2019-03-21 10:30:00,80.51,80.53,80.51,80.53,24423.0,67.5024,67.5192,67.5024,67.5192,24423.0
2019-03-21 10:40:00,80.53,80.53,80.51,80.52,74993.0,67.5192,67.5192,67.5024,67.5108,74993.0
2019-03-21 10:50:00,80.52,80.52,80.5,80.5,65788.0,67.5108,67.5108,67.494,67.494,65788.0
2019-03-21 11:00:00,80.5,80.51,80.49,80.49,11633.0,67.494,67.5024,67.4856,67.4856,11633.0
2019-03-21 11:10:00,80.5,80.52,80.49,80.51,16035.0,67.494,67.5108,67.4856,67.5024,16035.0
2019-03-21 11:20:00,80.51,80.51,80.49,80.5,22703.0,67.5024,67.5024,67.4856,67.494,22703.0
2019-03-21 11:30:00,80.51,80.51,80.49,80.5,13946.0,67.5024,67.5024,67.4856,67.494,13946.0
2019-03-21 11:40:00,80.51,80.52,80.5,80.51,21916.0,67.5024,67.5108,67.494,67.5024,21916.0
2019-03-21 11:50:00,80.51,80.54,80.51,80.53,22110.0,67.5024,67.5276,67.5024,67.5192,22110.0
2019-03-21 12:00:00,80.53,80.54,80.52,80.54,42488.0,67.5192,67.5276,67.5108,67.5276,42488.0
2019-03-21 12:10:00,80.53,80.54,80.52,80.54,20530.0,67.5192,67.5276,67.5108,67.5276,20530.0
2019-03-21 12:20:00,80.53,80.54,80.53,80.54,12759.0,67.5192,67.5276,67.5192,67.5276,12759.0
2019-03-21 12:30:00,80.53,80.54,80.53,80.53,14461.0,67.5192,67.5276,67.5192,67.5192,14461.0
2019-03-21 12:40:00,80.54,80.54,80.52,80.54,30735.0,67.5276,67.5276,67.5108,67.5276,30735.0
2019-03-21 12:50:00,80.53,80.54,80.53,80.54,10463.0,67.5192,67.5276,67.5192,67.5276,10463.0
2019-03-21 13:00:00,80.54,80.54,80.51,80.53,24157.0,67.5276,67.5276,67.5024,67.5192,24157.0
2019-03-21 13:10:00,80.52,80.53,80.51,80.51,12390.0,67.5108,67.5192,67.5024,67.5024,12390.0
2019-03-21 13:20:00,80.52,80.53,80.51,80.52,14862.0,67.5108,67.5192,67.5024,67.5108,14862.0
2019-03-21 13:30:00,80.51,80.52,80.49,80.49,26072.0,67.5024,67.5108,67.4856,67.4856,26072.0
2019-03-21 13:40:00,80.49,80.5,80.48,80.48,57100.0,67.4856,67.494,67.4773,67.4773,57100.0
2019-03-21 13:50:00,80.48,80.5,80.48,80.5,54733.0,67.4773,67.494,67.4773,67.494,54733.0
2019-03-21 14:00:00,80.5,80.51,80.49,80.5,188107.0,67.494,67.5024,67.4856,67.494,188107.0
2019-03-21 14:10:00,80.49,80.5,80.48,80.49,100434.0,67.4856,67.494,67.4773,67.4856,100434.0
2019-03-21 14:20:00,80.48,80.49,80.48,80.48,72326.0,67.4773,67.4856,67.4773,67.4773,72326.0
2019-03-21 14:30:00,80.49,80.49,80.48,80.48,30758.0,67.4856,67.4856,67.4773,67.4773,30758.0
2019-03-21 14:40:00,80.49,80.5,80.48,80.5,24215.0,67.4856,67.494,67.4773,67.494,24215.0
2019-03-21 14:50:00,80.5,80.5,80.49,80.49,87017.0,67.494,67.494,67.4856,67.4856,87017.0
2019-03-21 15:00:00,80.49,80.5,80.49,80.49,40111.0,67.4856,67.494,67.4856,67.4856,40111.0
2019-03-21 15:10:00,80.49,80.5,80.49,80.5,22990.0,67.4856,67.494,67.4856,67.494,22990.0
2019-03-21 15:20:00,80.5,80.5,80.49,80.5,54349.0,67.494,67.494,67.4856,67.494,54349.0
2019-03-21 15:30:00,80.5,80.5,80.49,80.5,41607.0,67.494,67.494,67.4856,67.494,41607.0
2019-03-21 15:40:00,80.5,80.5,80.49,80.49,63406.0,67.494,67.494,67.4856,67.4856,63406.0
2019-03-21 15:50:00,80.5,80.51,80.49,80.49,192337.0,67.494,67.5024,67.4856,67.4856,192337.0
2019-03-22 09:30:00,80.82,80.83,80.75,80.75,81634.0,67.7623,67.7707,67.7036,67.7036,81634.0
2019-03-22 09:40:00,80.75,80.83,80.75,80.81,239036.0,67.7036,67.7707,67.7036,67.7539,239036.0
2019-03-22 09:50:00,80.82,80.87,80.81,80.86,34360.0,67.7623,67.8042,67.7539,67.7959,34360.0
2019-03-22 10:00:00,80.86,80.86,80.83,80.86,342231.0,67.7959,67.7959,67.7707,67.7959,342231.0
2019-03-22 10:10:00,80.86,80.86,80.82,80.83,55700.0,67.7959,67.7959,67.7623,67.7707,55700.0
2019-03-22 10:20:00,80.83,80.87,80.82,80.86,59408.0,67.7707,67.8042,67.7623,67.7959,59408.0
2019-03-22 10:30:00,80.86,80.88,80.85,80.87,156452.0,67.7959,67.8126,67.7875,67.8042,156452.0
2019-03-22 10:40:00,80.88,80.9,80.87,80.9,55620.0,67.8126,67.8294,67.8042,67.8294,55620.0
2019-03-22 10:50:00,80.9,80.94,80.89,80.92,78621.0,67.8294,67.8629,67.821,67.8462,78621.0
2019-03-22 11:00:00,80.92,80.93,80.86,80.87,65221.0,67.8462,67.8546,67.7959,67.8042,65221.0
2019-03-22 11:10:00,80.88,80.9,80.87,80.89,33963.0,67.8126,67.8294,67.8042,67.821,33963.0
2019-03-22 11:20:00,80.89,80.92,80.88,80.92,38488.0,67.821,67.8462,67.8126,67.8462,38488.0
2019-03-22 11:30:00,80.91,80.93,80.9,80.92,39085.0,67.8378,67.8546,67.8294,67.8462,39085.0
2019-03-22 11:40:00,80.93,80.94,80.91,80.92,57770.0,67.8546,67.8629,67.8378,67.8462,57770.0
2019-03-22 11:50:00,80.92,80.98,80.92,80.97,44308.0,67.8462,67.8965,67.8462,67.8881,44308.0
2019-03-22 12:00:00,80.96,80.97,80.91,80.92,45834.0,67.8797,67.8881,67.8378,67.8462,45834.0
2019-03-22 12:10:00,80.92,80.94,80.9,80.9,42592.0,67.8462,67.8629,67.8294,67.8294,42592.0
2019-03-22 12:20:00,80.91,80.93,80.9,80.92,19035.0,67.8378,67.8546,67.8294,67.8462,19035.0
2019-03-22 12:30:00,80.92,80.93,80.89,80.89,33833.0,67.8462,67.8546,67.821,67.821,33833.0
2019-03-22 12:40:00,80.9,80.93,80.87,80.88,28459.0,67.8294,67.8546,67.8042,67.8126,28459.0
2019-03-22 12:50:00,80.87,80.89,80.86,80.87,162687.0,67.8042,67.821,67.7959,67.8042,162687.0
2019-03-22 13:00:00,80.86,80.87,80.85,80.86,29378.0,67.7959,67.8042,67.7875,67.7959,29378.0
2019-03-22 13:10:00,80.85,80.89,80.84,80.85,32659.0,67.7875,67.821,67.7791,67.7875,32659.0
2019-03-22 13:20:00,80.85,80.88,80.85,80.86,20738.0,67.7875,67.8126,67.7875,67.7959,20738.0
2019-03-22 13:30:00,80.86,80.86,80.84,80.85,21315.0,67.7959,67.7959,67.7791,67.7875,21315.0
2019-03-22 13:40:00,80.85,80.85,80.82,80.83,135755.0,67.7875,67.7875,67.7623,67.7707,135755.0
2019-03-22 13:50:00,80.83,80.85,80.82,80.85,44970.0,67.7707,67.7875,67.7623,67.7875,44970.0
2019-03-22 14:00:00,80.84,80.85,80.81,80.82,45831.0,67.7791,67.7875,67.7539,67.7623,45831.0
2019-03-22 14:10:00,80.81,80.82,80.78,80.81,52045.0,67.7539,67.7623,67.7288,67.7539,52045.0
2019-03-22 14:20:00,80.81,80.82,80.79,80.8,92643.0,67.7539,67.7623,67.7372,67.7456,92643.0
2019-03-22 14:30:00,80.8,80.82,80.79,80.81,86929.0,67.7456,67.7623,67.7372,67.7539,86929.0
2019-03-22 14:40:00,80.81,80.85,80.81,80.83,30633.0,67.7539,67.7875,67.7539,67.7707,30633.0
2019-03-22 14:50:00,80.84,80.85,80.82,80.84,23772.0,67.7791,67.7875,67.7623,67.7791,23772.0
2019-03-22 15:00:00,80.84,80.86,80.84,80.86,21153.0,67.7791,67.7959,67.7791,67.7959,21153.0
2019-03-22 15:10:00,80.85,80.89,80.85,80.89,44722.0,67.7875,67.821,67.7875,67.821,44722.0
2019-03-22 15:20:00,80.89,80.9,80.88,80.9,50957.0,67.821,67.8294,67.8126,67.8294,50957.0
2019-03-22 15:30:00,80.89,80.9,80.89,80.89,43969.0,67.821,67.8294,67.821,67.821,43969.0
2019-03-22 15:40:00,80.9,80.91,80.89,80.9,38950.0,67.8294,67.8378,67.821,67.8294,38950.0
2019-03-22 15:50:00,80.89,80.91,80.89,80.9,47084.0,67.821,67.8378,67.821,67.8294,47084.0
2019-03-25 09:30:00,80.95,80.95,80.87,80.89,102900.0,67.8713,67.8713,67.8042,67.821,102900.0
2019-03-25 09:40:00,80.89,80.94,80.88,80.94,40836.0,67.821,67.8629,67.8126,67.8629,40836.0
2019-03-25 09:50:00,80.93,80.96,80.9,80.96,68175.0,67.8546,67.8797,67.8294,67.8797,68175.0
2019-03-25 10:00:00,80.95,80.98,80.94,80.96,125285.0,67.8713,67.8965,67.8629,67.8797,125285.0
2019-03-25 10:10:00,80.96,80.98,80.95,80.98,78184.0,67.8797,67.8965,67.8713,67.8965,78184.0
2019-03-25 10:20:00,80.98,80.99,80.96,80.96,21025.0,67.8965,67.9049,67.8797,67.8797,21025.0
2019-03-25 10:30:00,80.97,80.98,80.95,80.97,20116.0,67.8881,67.8965,67.8713,67.8881,20116.0
2019-03-25 10:40:00,80.98,80.98,80.94,80.95,16580.0,67.8965,67.8965,67.8629,67.8713,16580.0
2019-03-25 10:50:00,80.95,80.95,80.92,80.94,18279.0,67.8713,67.8713,67.8462,67.8629,18279.0
2019-03-25 11:00:00,80.93,80.95,80.93,80.93,16911.0,67.8546,67.8713,67.8546,67.8546,16911.0
2019-03-25 11:10:00,80.94,80.95,80.9,80.91,30347.0,67.8629,67.8713,67.8294,67.8378,30347.0
2019-03-25 11:20:00,80.91,80.93,80.9,80.91,52752.0,67.8378,67.8546,67.8294,67.8378,52752.0
2019-03-25 11:30:00,80.92,80.95,80.9,80.94,34349.0,67.8462,67.8713,67.8294,67.8629,34349.0
2019-03-25 11:40:00,80.94,80.99,80.94,80.98,32784.0,67.8629,67.9049,67.8629,67.8965,32784.0
2019-03-25 11:50:00,80.98,80.99,80.97,80.99,14044.0,67.8965,67.9049,67.8881,67.9049,14044.0
2019-03-25 12:00:00,80.99,80.99,80.97,80.97,29041.0,67.9049,67.9049,67.8881,67.8881,29041.0
2019-03-25 12:10:00,80.97,80.99,80.97,80.98,21400.0,67.8881,67.9049,67.8881,67.8965,21400.0
2019-03-25 12:20:00,80.98,81.0,80.98,80.99,34329.0,67.8965,67.9132,67.8965,67.9049,34329.0
2019-03-25 12:30:00,81.0,81.04,80.99,81.03,48187.0,67.9132,67.9468,67.9049,67.9384,48187.0
2019-03-25 12:40:00,81.03,81.06,81.02,81.03,40299.0,67.9384,67.9635,67.93,67.9384,40299.0
2019-03-25 12:50:00,81.02,81.04,81.01,81.04,14572.0,67.93,67.9468,67.9216,67.9468,14572.0
2019-03-25 13:00:00,81.03,81.05,81.03,81.03,15117.0,67.9384,67.9552,67.9384,67.9384,15117.0
2019-03-25 13:10:00,81.03,81.08,81.03,81.06,18226.0,67.9384,67.9803,67.9384,67.9635,18226.0
2019-03-25 13:20:00,81.06,81.08,81.05,81.05,16550.0,67.9635,67.9803,67.9552,67.9552,16550.0
2019-03-25 13:30:00,81.06,81.07,81.04,81.06,27733.0,67.9635,67.9719,67.9468,67.9635,27733.0
2019-03-25 13:40:00,81.06,81.09,81.05,81.08,58283.0,67.9635,67.9887,67.9552,67.9803,58283.0
2019-03-25 13:50:00,81.09,81.12,81.08,81.11,113245.0,67.9887,68.0139,67.9803,68.0055,113245.0
2019-03-25 14:00:00,81.1,81.17,81.09,81.16,68092.0,67.9971,68.0558,67.9887,68.0474,68092.0
2019-03-25 14:10:00,81.16,81.18,81.12,81.14,104845.0,68.0474,68.0642,68.0139,68.0306,104845.0
2019-03-25 14:20:00,81.14,81.14,81.1,81.1,94374.0,68.0306,68.0306,67.9971,67.9971,94374.0
2019-03-25 14:30:00,81.11,81.11,81.08,81.11,45741.0,68.0055,68.0055,67.9803,68.0055,45741.0
2019-03-25 14:40:00,81.11,81.11,81.06,81.06,35401.0,68.0055,68.0055,67.9635,67.9635,35401.0
2019-03-25 14:50:00,81.06,81.07,81.02,81.03,49529.0,67.9635,67.9719,67.93,67.9384,49529.0
2019-03-25 15:00:00,81.03,81.05,81.0,81.02,45221.0,67.9384,67.9552,67.9132,67.93,45221.0
2019-03-25 15:10:00,81.01,81.03,81.0,81.02,22967.0,67.9216,67.9384,67.9132,67.93,22967.0
2019-03-25 15:20:00,81.03,81.03,80.99,81.0,51784.0,67.9384,67.9384,67.9049,67.9132,51784.0
2019-03-25 15:30:00,81.0,81.02,80.99,81.01,93773.0,67.9132,67.93,67.9049,67.9216,93773.0
2019-03-25 15:40:00,81.01,81.06,81.01,81.06,47971.0,67.9216,67.9635,67.9216,67.9635,47971.0
2019-03-25 15:50:00,81.06,81.08,81.03,81.03,128017.0,67.9635,67.9803,67.9384,67.9384,128017.0
2019-03-26 09:30:00,80.98,80.99,80.95,80.98,315446.0,67.8965,67.9049,67.8713,67.8965,315446.0
2019-03-26 09:40:00,80.98,81.01,80.97,81.0,105907.0,67.8965,67.9216,67.8881,67.9132,105907.0
2019-03-26 09:50:00,81.0,81.02,81.0,81.01,34147.0,67.9132,67.93,67.9132,67.9216,34147.0
2019-03-26 10:00:00,81.01,81.05,81.01,81.05,29171.0,67.9216,67.9552,67.9216,67.9552,29171.0
2019-03-26 10:10:00,81.05,81.06,81.04,81.04,17320.0,67.9552,67.9635,67.9468,67.9468,17320.0
2019-03-26 10:20:00,81.05,81.06,81.03,81.03,35395.0,67.9552,67.9635,67.9384,67.9384,35395.0
2019-03-26 10:30:00,81.04,81.06,81.03,81.05,18217.0,67.9468,67.9635,67.9384,67.9552,18217.0
2019-03-26 10:40:00,81.06,81.06,81.02,81.03,21883.0,67.9635,67.9635,67.93,67.9384,21883.0
2019-03-26 10:50:00,81.03,81.04,81.01,81.02,9154.0,67.9384,67.9468,67.9216,67.93,9154.0
2019-03-26 11:00:00,81.02,81.03,81.01,81.03,25194.0,67.93,67.9384,67.9216,67.9384,25194.0
2019-03-26 11:10:00,81.03,81.03,81.01,81.01,62061.0,67.9384,67.9384,67.9216,67.9216,62061.0
2019-03-26 11:20:00,81.02,81.02,81.01,81.02,18744.0,67.93,67.93,67.9216,67.93,18744.0
2019-03-26 11:30:00,81.02,81.03,81.0,81.0,10730.0,67.93,67.9384,67.9132,67.9132,10730.0
2019-03-26 11:40:00,81.0,81.01,80.98,81.01,25077.0,67.9132,67.9216,67.8965,67.9216,25077.0
2019-03-26 11:50:00,81.01,81.02,80.99,81.02,189281.0,67.9216,67.93,67.9049,67.93,189281.0
2019-03-26 12:00:00,81.02,81.02,81.0,81.01,26564.0,67.93,67.93,67.9132,67.9216,26564.0
2019-03-26 12:10:00,81.01,81.01,80.98,80.98,21273.0,67.9216,67.9216,67.8965,67.8965,21273.0
2019-03-26 12:20:00,80.98,81.01,80.98,81.0,53832.0,67.8965,67.9216,67.8965,67.9132,53832.0
2019-03-26 12:30:00,81.0,81.02,81.0,81.0,52020.0,67.9132,67.93,67.9132,67.9132,52020.0
2019-03-26 12:40:00,81.0,81.03,81.0,81.02,14046.0,67.9132,67.9384,67.9132,67.93,14046.0
2019-03-26 12:50:00,81.02,81.03,81.0,81.01,30962.0,67.93,67.9384,67.9132,67.9216,30962.0
2019-03-26 13:00:00,81.0,81.04,80.99,81.03,86857.0,67.9132,67.9468,67.9049,67.9384,86857.0
2019-03-26 13:10:00,81.03,81.04,81.01,81.02,29669.0,67.9384,67.9468,67.9216,67.93,29669.0
2019-03-26 13:20:00,81.02,81.04,81.01,81.03,24611.0,67.93,67.9468,67.9216,67.9384,24611.0
2019-03-26 13:30:00,81.03,81.05,81.02,81.05,38731.0,67.9384,67.9552,67.93,67.9552,38731.0
2019-03-26 13:40:00,81.05,81.05,81.02,81.04,42017.0,67.9552,67.9552,67.93,67.9468,42017.0
2019-03-26 13:50:00,81.04,81.06,81.02,81.05,32000.0,67.9468,67.9635,67.93,67.9552,32000.0
2019-03-26 14:00:00,81.05,81.08,81.04,81.08,19748.0,67.9552,67.9803,67.9468,67.9803,19748.0
2019-03-26 14:10:00,81.08,81.08,81.06,81.08,41184.0,67.9803,67.9803,67.9635,67.9803,41184.0
2019-03-26 14:20:00,81.08,81.1,81.07,81.08,86939.0,67.9803,67.9971,67.9719,67.9803,86939.0
2019-03-26 14:30:00,81.08,81.1,81.06,81.06,38193.0,67.9803,67.9971,67.9635,67.9635,38193.0
2019-03-26 14:40:00,81.06,81.08,81.05,81.06,64243.0,67.9635,67.9803,67.9552,67.9635,64243.0
2019-03-26 14:50:00,81.06,81.08,81.05,81.08,27098.0,67.9635,67.9803,67.9552,67.9803,27098.0
2019-03-26 15:00:00,81.09,81.11,81.06,81.1,37309.0,67.9887,68.0055,67.9635,67.9971,37309.0
2019-03-26 15:10:00,81.11,81.12,81.1,81.11,22378.0,68.0055,68.0139,67.9971,68.0055,22378.0
2019-03-26 15:20:00,81.11,81.12,81.1,81.11,29953.0,68.0055,68.0139,67.9971,68.0055,29953.0
2019-03-26 15:30:00,81.11,81.11,81.07,81.07,45375.0,68.0055,68.0055,67.9719,67.9719,45375.0
2019-03-26 15:40:00,81.07,81.08,81.07,81.08,39577.0,67.9719,67.9803,67.9719,67.9803,39577.0
2019-03-26 15:50:00,81.08,81.08,81.05,81.05,214973.0,67.9803,67.9803,67.9552,67.9552,214973.0
2019-03-27 09:30:00,81.18,81.22,81.16,81.21,97866.0,68.0642,68.0977,68.0474,68.0893,97866.0
2019-03-27 09:40:00,81.2,81.24,81.19,81.23,34010.0,68.0809,68.1145,68.0725,68.1061,34010.0
2019-03-27 09:50:00,81.23,81.27,81.22,81.25,25914.0,68.1061,68.1396,68.0977,68.1229,25914.0
2019-03-27 10:00:00,81.25,81.26,81.22,81.23,40838.0,68.1229,68.1312,68.0977,68.1061,40838.0
2019-03-27 10:10:00,81.23,81.24,81.18,81.19,26725.0,68.1061,68.1145,68.0642,68.0725,26725.0
2019-03-27 10:20:00,81.19,81.21,81.19,81.2,14318.0,68.0725,68.0893,68.0725,68.0809,14318.0
2019-03-27 10:30:00,81.22,81.25,81.2,81.24,24001.0,68.0977,68.1229,68.0809,68.1145,24001.0
2019-03-27 10:40:00,81.25,81.28,81.24,81.28,44681.0,68.1229,68.148,68.1145,68.148,44681.0
2019-03-27 10:50:00,81.28,81.31,81.27,81.27,31442.0,68.148,68.1732,68.1396,68.1396,31442.0
2019-03-27 11:00:00,81.27,81.28,81.25,81.26,33114.0,68.1396,68.148,68.1229,68.1312,33114.0
2019-03-27 11:10:00,81.25,81.29,81.25,81.28,29315.0,68.1229,68.1564,68.1229,68.148,29315.0
2019-03-27 11:20:00,81.28,81.31,81.26,81.3,26748.0,68.148,68.1732,68.1312,68.1648,26748.0
2019-03-27 11:30:00,81.3,81.3,81.28,81.29,25473.0,68.1648,68.1648,68.148,68.1564,25473.0
2019-03-27 11:40:00,81.29,81.29,81.27,81.28,20621.0,68.1564,68.1564,68.1396,68.148,20621.0
2019-03-27 11:50:00,81.28,81.29,81.25,81.26,17657.0,68.148,68.1564,68.1229,68.1312,17657.0
2019-03-27 12:00:00,81.25,81.26,81.22,81.23,28494.0,68.1229,68.1312,68.0977,68.1061,28494.0
2019-03-27 12:10:00,81.23,81.25,81.23,81.23,30944.0,68.1061,68.1229,68.1061,68.1061,30944.0
2019-03-27 12:20:00,81.22,81.23,81.18,81.2,531315.0,68.0977,68.1061,68.0642,68.0809,531315.0
2019-03-27 12:30:00,81.19,81.2,81.18,81.2,80658.0,68.0725,68.0809,68.0642,68.0809,80658.0
2019-03-27 12:40:00,81.19,81.2,81.18,81.2,15857.0,68.0725,68.0809,68.0642,68.0809,15857.0
2019-03-27 12:50:00,81.2,81.23,81.2,81.22,28094.0,68.0809,68.1061,68.0809,68.0977,28094.0
2019-03-27 13:00:00,81.23,81.24,81.19,81.23,66262.0,68.1061,68.1145,68.0725,68.1061,66262.0
2019-03-27 13:10:00,81.23,81.23,81.18,81.2,12575.0,68.1061,68.1061,68.0642,68.0809,12575.0
2019-03-27 13:20:00,81.19,81.2,81.18,81.19,24658.0,68.0725,68.0809,68.0642,68.0725,24658.0
2019-03-27 13:30:00,81.19,81.2,81.17,81.2,14471.0,68.0725,68.0809,68.0558,68.0809,14471.0
2019-03-27 13:40:00,81.2,81.2,81.15,81.2,85047.0,68.0809,68.0809,68.039,68.0809,85047.0
2019-03-27 13:50:00,81.2,81.21,81.18,81.2,31347.0,68.0809,68.0893,68.0642,68.0809,31347.0
2019-03-27 14:00:00,81.2,81.21,81.16,81.19,38363.0,68.0809,68.0893,68.0474,68.0725,38363.0
2019-03-27 14:10:00,81.19,81.24,81.18,81.24,48065.0,68.0725,68.1145,68.0642,68.1145,48065.0
2019-03-27 14:20:00,81.23,81.26,81.23,81.26,38134.0,68.1061,68.1312,68.1061,68.1312,38134.0
2019-03-27 14:30:00,81.26,81.26,81.23,81.25,17512.0,68.1312,68.1312,68.1061,68.1229,17512.0
2019-03-27 14:40:00,81.25,81.27,81.24,81.26,29338.0,68.1229,68.1396,68.1145,68.1312,29338.0
2019-03-27 14:50:00,81.26,81.27,81.23,81.25,45297.0,68.1312,68.1396,68.1061,68.1229,45297.0
2019-03-27 15:00:00,81.25,81.25,81.23,81.23,51496.0,68.1229,68.1229,68.1061,68.1061,51496.0
2019-03-27 15:10:00,81.24,81.24,81.2,81.2,36900.0,68.1145,68.1145,68.0809,68.0809,36900.0
2019-03-27 15:20:00,81.2,81.22,81.19,81.19,43421.0,68.0809,68.0977,68.0725,68.0725,43421.0
2019-03-27 15:30:00,81.18,81.22,81.18,81.21,48137.0,68.0642,68.0977,68.0642,68.0893,48137.0
2019-03-27 15:40:00,81.22,81.25,81.21,81.25,49508.0,68.0977,68.1229,68.0893,68.1229,49508.0
2019-03-27 15:50:00,81.25,81.25,81.2,81.21,135510.0,68.1229,68.1229,68.0809,68.0893,135510.0
2019-03-28 09:30:00,81.21,81.23,81.18,81.19,87295.0,68.0893,68.1061,68.0642,68.0725,87295.0
2019-03-28 09:40:00,81.18,81.19,81.13,81.16,52600.0,68.0642,68.0725,68.0222,68.0474,52600.0
2019-03-28 09:50:00,81.16,81.2,81.15,81.19,19151.0,68.0474,68.0809,68.039,68.0725,19151.0
2019-03-28 10:00:00,81.18,81.23,81.18,81.21,32770.0,68.0642,68.1061,68.0642,68.0893,32770.0
2019-03-28 10:10:00,81.21,81.22,81.2,81.2,11420.0,68.0893,68.0977,68.0809,68.0809,11420.0
2019-03-28 10:20:00,81.2,81.22,81.18,81.19,111097.0,68.0809,68.0977,68.0642,68.0725,111097.0
2019-03-28 10:30:00,81.19,81.19,81.17,81.19,23514.0,68.0725,68.0725,68.0558,68.0725,23514.0
2019-03-28 10:40:00,81.18,81.19,81.15,81.18,41175.0,68.0642,68.0725,68.039,68.0642,41175.0
2019-03-28 10:50:00,81.19,81.21,81.18,81.19,31245.0,68.0725,68.0893,68.0642,68.0725,31245.0
2019-03-28 11:00:00,81.19,81.23,81.18,81.22,35048.0,68.0725,68.1061,68.0642,68.0977,35048.0
2019-03-28 11:10:00,81.21,81.22,81.19,81.2,22360.0,68.0893,68.0977,68.0725,68.0809,22360.0
2019-03-28 11:20:00,81.2,81.22,81.18,81.22,29270.0,68.0809,68.0977,68.0642,68.0977,29270.0
2019-03-28 11:30:00,81.21,81.22,81.17,81.17,40380.0,68.0893,68.0977,68.0558,68.0558,40380.0
2019-03-28 11:40:00,81.18,81.19,81.15,81.16,33981.0,68.0642,68.0725,68.039,68.0474,33981.0
2019-03-28 11:50:00,81.16,81.19,81.16,81.18,45131.0,68.0474,68.0725,68.0474,68.0642,45131.0
2019-03-28 12:00:00,81.17,81.19,81.17,81.18,57821.0,68.0558,68.0725,68.0558,68.0642,57821.0
2019-03-28 12:10:00,81.17,81.2,81.17,81.19,21930.0,68.0558,68.0809,68.0558,68.0725,21930.0
2019-03-28 12:20:00,81.2,81.2,81.16,81.16,26188.0,68.0809,68.0809,68.0474,68.0474,26188.0
2019-03-28 12:30:00,81.17,81.19,81.16,81.19,19576.0,68.0558,68.0725,68.0474,68.0725,19576.0
2019-03-28 12:40:00,81.19,81.2,81.19,81.2,14162.0,68.0725,68.0809,68.0725,68.0809,14162.0
2019-03-28 12:50:00,81.2,81.2,81.18,81.2,47704.0,68.0809,68.0809,68.0642,68.0809,47704.0
2019-03-28 13:00:00,81.19,81.23,81.18,81.22,86558.0,68.0725,68.1061,68.0642,68.0977,86558.0
2019-03-28 13:10:00,81.21,81.25,81.21,81.24,25817.0,68.0893,68.1229,68.0893,68.1145,25817.0
2019-03-28 13:20:00,81.23,81.24,81.21,81.22,50098.0,68.1061,68.1145,68.0893,68.0977,50098.0
2019-03-28 13:30:00,81.22,81.25,81.21,81.23,17193.0,68.0977,68.1229,68.0893,68.1061,17193.0
2019-03-28 13:40:00,81.23,81.27,81.23,81.27,24655.0,68.1061,68.1396,68.1061,68.1396,24655.0
2019-03-28 13:50:00,81.27,81.27,81.24,81.25,48869.0,68.1396,68.1396,68.1145,68.1229,48869.0
2019-03-28 14:00:00,81.26,81.27,81.23,81.23,19635.0,68.1312,68.1396,68.1061,68.1061,19635.0
2019-03-28 14:10:00,81.23,81.25,81.22,81.25,52046.0,68.1061,68.1229,68.0977,68.1229,52046.0
2019-03-28 14:20:00,81.25,81.25,81.23,81.24,110164.0,68.1229,68.1229,68.1061,68.1145,110164.0
2019-03-28 14:30:00,81.23,81.24,81.22,81.23,28455.0,68.1061,68.1145,68.0977,68.1061,28455.0
2019-03-28 14:40:00,81.22,81.23,81.2,81.22,36990.0,68.0977,68.1061,68.0809,68.0977,36990.0
2019-03-28 14:50:00,81.22,81.23,81.21,81.23,56358.0,68.0977,68.1061,68.0893,68.1061,56358.0
2019-03-28 15:00:00,81.23,81.23,81.21,81.22,42072.0,68.1061,68.1061,68.0893,68.0977,42072.0
2019-03-28 15:10:00,81.22,81.22,81.2,81.21,100952.0,68.0977,68.0977,68.0809,68.0893,100952.0
2019-03-28 15:20:00,81.2,81.21,81.2,81.21,28521.0,68.0809,68.0893,68.0809,68.0893,28521.0
2019-03-28 15:30:00,81.21,81.23,81.2,81.22,72962.0,68.0893,68.1061,68.0809,68.0977,72962.0
2019-03-28 15:40:00,81.23,81.25,81.22,81.25,21861.0,68.1061,68.1229,68.0977,68.1229,21861.0
2019-03-28 15:50:00,81.25,81.25,81.23,81.24,70278.0,68.1229,68.1229,68.1061,68.1145,70278.0
2019-03-29 09:30:00,81.08,81.14,81.08,81.09,110692.0,67.9803,68.0306,67.9803,67.9887,110692.0
2019-03-29 09:40:00,81.1,81.12,81.1,81.12,51818.0,67.9971,68.0139,67.9971,68.0139,51818.0
2019-03-29 09:50:00,81.12,81.14,81.11,81.11,26907.0,68.0139,68.0306,68.0055,68.0055,26907.0
2019-03-29 10:00:00,81.11,81.11,81.08,81.09,35671.0,68.0055,68.0055,67.9803,67.9887,35671.0
2019-03-29 10:10:00,81.08,81.11,81.08,81.09,26449.0,67.9803,68.0055,67.9803,67.9887,26449.0
2019-03-29 10:20:00,81.1,81.12,81.08,81.09,42119.0,67.9971,68.0139,67.9803,67.9887,42119.0
2019-03-29 10:30:00,81.1,81.13,81.07,81.13,38542.0,67.9971,68.0222,67.9719,68.0222,38542.0
2019-03-29 10:40:00,81.12,81.15,81.11,81.12,27171.0,68.0139,68.039,68.0055,68.0139,27171.0
2019-03-29 10:50:00,81.13,81.15,81.12,81.14,21280.0,68.0222,68.039,68.0139,68.0306,21280.0
2019-03-29 11:00:00,81.13,81.13,81.09,81.11,56180.0,68.0222,68.0222,67.9887,68.0055,56180.0
2019-03-29 11:10:00,81.11,81.14,81.1,81.13,23512.0,68.0055,68.0306,67.9971,68.0222,23512.0
2019-03-29 11:20:00,81.14,81.16,81.13,81.14,61969.0,68.0306,68.0474,68.0222,68.0306,61969.0
2019-03-29 11:30:00,81.15,81.15,81.12,81.12,24075.0,68.039,68.039,68.0139,68.0139,24075.0
2019-03-29 11:40:00,81.12,81.15,81.11,81.14,25196.0,68.0139,68.039,68.0055,68.0306,25196.0
2019-03-29 11:50:00,81.14,81.16,81.13,81.16,17280.0,68.0306,68.0474,68.0222,68.0474,17280.0
2019-03-29 12:00:00,81.17,81.17,81.15,81.16,14050.0,68.0558,68.0558,68.039,68.0474,14050.0
2019-03-29 12:10:00,81.16,81.16,81.12,81.13,11858.0,68.0474,68.0474,68.0139,68.0222,11858.0
2019-03-29 12:20:00,81.13,81.13,81.1,81.11,17327.0,68.0222,68.0222,67.9971,68.0055,17327.0
2019-03-29 12:30:00,81.11,81.15,81.1,81.15,45042.0,68.0055,68.039,67.9971,68.039,45042.0
2019-03-29 12:40:00,81.15,81.17,81.14,81.16,25695.0,68.039,68.0558,68.0306,68.0474,25695.0
2019-03-29 12:50:00,81.15,81.16,81.14,81.15,17556.0,68.039,68.0474,68.0306,68.039,17556.0
2019-03-29 13:00:00,81.15,81.16,81.14,81.16,10020.0,68.039,68.0474,68.0306,68.0474,10020.0
2019-03-29 13:10:00,81.16,81.17,81.15,81.15,18025.0,68.0474,68.0558,68.039,68.039,18025.0
2019-03-29 13:20:00,81.16,81.16,81.15,81.15,17499.0,68.0474,68.0474,68.039,68.039,17499.0
2019-03-29 13:30:00,81.16,81.18,81.15,81.18,29889.0,68.0474,68.0642,68.039,68.0642,29889.0
2019-03-29 13:40:00,81.17,81.19,81.17,81.18,27546.0,68.0558,68.0725,68.0558,68.0642,27546.0
2019-03-29 13:50:00,81.19,81.19,81.16,81.17,56317.0,68.0725,68.0725,68.0474,68.0558,56317.0
2019-03-29 14:00:00,81.17,81.19,81.17,81.19,25118.0,68.0558,68.0725,68.0558,68.0725,25118.0
2019-03-29 14:10:00,81.18,81.19,81.18,81.19,28584.0,68.0642,68.0725,68.0642,68.0725,28584.0
2019-03-29 14:20:00,81.19,81.2,81.16,81.17,89533.0,68.0725,68.0809,68.0474,68.0558,89533.0
2019-03-29 14:30:00,81.17,81.18,81.16,81.18,35915.0,68.0558,68.0642,68.0474,68.0642,35915.0
2019-03-29 14:40:00,81.18,81.18,81.17,81.17,80785.0,68.0642,68.0642,68.0558,68.0558,80785.0
2019-03-29 14:50:00,81.17,81.18,81.13,81.16,90083.0,68.0558,68.0642,68.0222,68.0474,90083.0
2019-03-29 15:00:00,81.15,81.19,81.14,81.19,76251.0,68.039,68.0725,68.0306,68.0725,76251.0
2019-03-29 15:10:00,81.18,81.2,81.18,81.2,75780.0,68.0642,68.0809,68.0642,68.0809,75780.0
2019-03-29 15:20:00,81.19,81.2,81.19,81.19,68809.0,68.0725,68.0809,68.0725,68.0725,68809.0
2019-03-29 15:30:00,81.2,81.2,81.18,81.19,43614.0,68.0809,68.0809,68.0642,68.0725,43614.0
2019-03-29 15:40:00,81.19,81.2,81.18,81.2,56841.0,68.0725,68.0809,68.0642,68.0809,56841.0
2019-03-29 15:50:00,81.2,81.2,81.18,81.19,180898.0,68.0809,68.0809,68.0642,68.0725,180898.0
2019-04-01 09:30:00,80.86,80.86,80.82,80.84,160079.0,67.9636,67.9636,67.93,67.9468,160079.0
2019-04-01 09:40:00,80.83,80.85,80.82,80.84,31034.0,67.9384,67.9552,67.93,67.9468,31034.0
2019-04-01 09:50:00,80.84,80.85,80.8,80.84,588719.0,67.9468,67.9552,67.9132,67.9468,588719.0
2019-04-01 10:00:00,80.83,80.83,80.74,80.74,125277.0,67.9384,67.9384,67.8628,67.8628,125277.0
2019-04-01 10:10:00,80.74,80.75,80.72,80.72,54228.0,67.8628,67.8712,67.846,67.846,54228.0
2019-04-01 10:20:00,80.71,80.72,80.68,80.7,46173.0,67.8376,67.846,67.8123,67.8292,46173.0
2019-04-01 10:30:00,80.7,80.71,80.68,80.68,67138.0,67.8292,67.8376,67.8123,67.8123,67138.0
2019-04-01 10:40:00,80.69,80.69,80.65,80.67,20119.0,67.8207,67.8207,67.7871,67.8039,20119.0
2019-04-01 10:50:00,80.66,80.71,80.66,80.7,39444.0,67.7955,67.8376,67.7955,67.8292,39444.0
2019-04-01 11:00:00,80.71,80.73,80.68,80.69,46503.0,67.8376,67.8544,67.8123,67.8207,46503.0
2019-04-01 11:10:00,80.69,80.7,80.66,80.68,37745.0,67.8207,67.8292,67.7955,67.8123,37745.0
2019-04-01 11:20:00,80.67,80.69,80.67,80.69,18882.0,67.8039,67.8207,67.8039,67.8207,18882.0
2019-04-01 11:30:00,80.69,80.72,80.68,80.71,19219.0,67.8207,67.846,67.8123,67.8376,19219.0
2019-04-01 11:40:00,80.71,80.71,80.69,80.69,227500.0,67.8376,67.8376,67.8207,67.8207,227500.0
2019-04-01 11:50:00,80.7,80.71,80.66,80.66,40095.0,67.8292,67.8376,67.7955,67.7955,40095.0
2019-04-01 12:00:00,80.66,80.69,80.66,80.69,27100.0,67.7955,67.8207,67.7955,67.8207,27100.0
2019-04-01 12:10:00,80.68,80.69,80.66,80.67,66135.0,67.8123,67.8207,67.7955,67.8039,66135.0
2019-04-01 12:20:00,80.67,80.69,80.66,80.68,16705.0,67.8039,67.8207,67.7955,67.8123,16705.0
2019-04-01 12:30:00,80.67,80.68,80.65,80.66,66859.0,67.8039,67.8123,67.7871,67.7955,66859.0
2019-04-01 12:40:00,80.66,80.66,80.62,80.63,21891.0,67.7955,67.7955,67.7619,67.7703,21891.0
2019-04-01 12:50:00,80.64,80.65,80.62,80.64,32653.0,67.7787,67.7871,67.7619,67.7787,32653.0
2019-04-01 13:00:00,80.65,80.66,80.64,80.66,52112.0,67.7871,67.7955,67.7787,67.7955,52112.0
2019-04-01 13:10:00,80.66,80.69,80.65,80.67,334553.0,67.7955,67.8207,67.7871,67.8039,334553.0
2019-04-01 13:20:00,80.68,80.68,80.64,80.65,364824.0,67.8123,67.8123,67.7787,67.7871,364824.0
2019-04-01 13:30:00,80.65,80.67,80.64,80.67,66570.0,67.7871,67.8039,67.7787,67.8039,66570.0
2019-04-01 13:40:00,80.66,80.67,80.66,80.67,45777.0,67.7955,67.8039,67.7955,67.8039,45777.0
2019-04-01 13:50:00,80.66,80.69,80.65,80.69,96881.0,67.7955,67.8207,67.7871,67.8207,96881.0
2019-04-01 14:00:00,80.69,80.69,80.67,80.69,16325.0,67.8207,67.8207,67.8039,67.8207,16325.0
2019-04-01 14:10:00,80.68,80.69,80.67,80.68,35284.0,67.8123,67.8207,67.8039,67.8123,35284.0
2019-04-01 14:20:00,80.67,80.68,80.66,80.67,33819.0,67.8039,67.8123,67.7955,67.8039,33819.0
2019-04-01 14:30:00,80.67,80.67,80.66,80.67,24875.0,67.8039,67.8039,67.7955,67.8039,24875.0
2019-04-01 14:40:00,80.67,80.71,80.66,80.7,94723.0,67.8039,67.8376,67.7955,67.8292,94723.0
2019-04-01 14:50:00,80.7,80.71,80.69,80.7,202826.0,67.8292,67.8376,67.8207,67.8292,202826.0
2019-04-01 15:00:00,80.7,80.7,80.69,80.69,104523.0,67.8292,67.8292,67.8207,67.8207,104523.0
2019-04-01 15:10:00,80.7,80.72,80.69,80.72,160245.0,67.8292,67.846,67.8207,67.846,160245.0
2019-04-01 15:20:00,80.72,80.72,80.68,80.7,161795.0,67.846,67.846,67.8123,67.8292,161795.0
2019-04-01 15:30:00,80.69,80.7,80.67,80.69,122715.0,67.8207,67.8292,67.8039,67.8207,122715.0
2019-04-01 15:40:00,80.68,80.69,80.68,80.69,34318.0,67.8123,67.8207,67.8123,67.8207,34318.0
2019-04-01 15:50:00,80.68,80.69,80.65,80.67,126783.0,67.8123,67.8207,67.7871,67.8039,126783.0
2019-04-02 09:30:00,80.7,80.78,80.7,80.73,121248.0,67.8292,67.8964,67.8292,67.8544,121248.0
2019-04-02 09:40:00,80.72,80.73,80.69,80.7,80429.0,67.846,67.8544,67.8207,67.8292,80429.0
2019-04-02 09:50:00,80.7,80.71,80.67,80.67,25126.0,67.8292,67.8376,67.8039,67.8039,25126.0
2019-04-02 10:00:00,80.67,80.69,80.67,80.69,27721.0,67.8039,67.8207,67.8039,67.8207,27721.0
2019-04-02 10:10:00,80.68,80.72,80.68,80.71,25827.0,67.8123,67.846,67.8123,67.8376,25827.0
2019-04-02 10:20:00,80.7,80.72,80.7,80.71,48672.0,67.8292,67.846,67.8292,67.8376,48672.0
2019-04-02 10:30:00,80.7,80.7,80.68,80.69,49901.0,67.8292,67.8292,67.8123,67.8207,49901.0
2019-04-02 10:40:00,80.68,80.7,80.68,80.69,174227.0,67.8123,67.8292,67.8123,67.8207,174227.0
2019-04-02 10:50:00,80.69,80.73,80.69,80.72,64194.0,67.8207,67.8544,67.8207,67.846,64194.0
2019-04-02 11:00:00,80.73,80.75,80.72,80.75,45111.0,67.8544,67.8712,67.846,67.8712,45111.0
2019-04-02 11:10:00,80.74,80.75,80.73,80.73,48177.0,67.8628,67.8712,67.8544,67.8544,48177.0
2019-04-02 11:20:00,80.73,80.74,80.72,80.72,34032.0,67.8544,67.8628,67.846,67.846,34032.0
2019-04-02 11:30:00,80.73,80.73,80.72,80.72,75399.0,67.8544,67.8544,67.846,67.846,75399.0
2019-04-02 11:40:00,80.72,80.73,80.72,80.73,47485.0,67.846,67.8544,67.846,67.8544,47485.0
2019-04-02 11:50:00,80.73,80.74,80.72,80.74,81669.0,67.8544,67.8628,67.846,67.8628,81669.0
2019-04-02 12:00:00,80.73,80.74,80.73,80.74,326365.0,67.8544,67.8628,67.8544,67.8628,326365.0
2019-04-02 12:10:00,80.74,80.74,80.73,80.73,9056.0,67.8628,67.8628,67.8544,67.8544,9056.0
2019-04-02 12:20:00,80.74,80.75,80.73,80.75,21489.0,67.8628,67.8712,67.8544,67.8712,21489.0
2019-04-02 12:30:00,80.75,80.75,80.73,80.73,130289.0,67.8712,67.8712,67.8544,67.8544,130289.0
2019-04-02 12:40:00,80.73,80.74,80.7,80.7,82515.0,67.8544,67.8628,67.8292,67.8292,82515.0
2019-04-02 12:50:00,80.71,80.71,80.69,80.7,123670.0,67.8376,67.8376,67.8207,67.8292,123670.0
2019-04-02 13:00:00,80.7,80.71,80.68,80.69,24850.0,67.8292,67.8376,67.8123,67.8207,24850.0
2019-04-02 13:10:00,80.69,80.71,80.69,80.7,88527.0,67.8207,67.8376,67.8207,67.8292,88527.0
2019-04-02 13:20:00,80.7,80.71,80.69,80.7,31883.0,67.8292,67.8376,67.8207,67.8292,31883.0
2019-04-02 13:30:00,80.7,80.7,80.68,80.69,26154.0,67.8292,67.8292,67.8123,67.8207,26154.0
2019-04-02 13:40:00,80.69,80.69,80.66,80.67,2356285.0,67.8207,67.8207,67.7955,67.8039,2356285.0
2019-04-02 13:50:00,80.67,80.69,80.66,80.69,71145.0,67.8039,67.8207,67.7955,67.8207,71145.0
2019-04-02 14:00:00,80.68,80.71,80.68,80.69,228439.0,67.8123,67.8376,67.8123,67.8207,228439.0
2019-04-02 14:10:00,80.68,80.69,80.67,80.68,75249.0,67.8123,67.8207,67.8039,67.8123,75249.0
2019-04-02 14:20:00,80.69,80.7,80.68,80.69,206183.0,67.8207,67.8292,67.8123,67.8207,206183.0
2019-04-02 14:30:00,80.69,80.69,80.66,80.66,361967.0,67.8207,67.8207,67.7955,67.7955,361967.0
2019-04-02 14:40:00,80.66,80.7,80.66,80.7,428538.0,67.7955,67.8292,67.7955,67.8292,428538.0
2019-04-02 14:50:00,80.7,80.7,80.67,80.67,118910.0,67.8292,67.8292,67.8039,67.8039,118910.0
2019-04-02 15:00:00,80.68,80.7,80.68,80.7,29068.0,67.8123,67.8292,67.8123,67.8292,29068.0
2019-04-02 15:10:00,80.7,80.7,80.69,80.7,15993.0,67.8292,67.8292,67.8207,67.8292,15993.0
2019-04-02 15:20:00,80.7,80.71,80.69,80.69,42742.0,67.8292,67.8376,67.8207,67.8207,42742.0
2019-04-02 15:30:00,80.69,80.7,80.69,80.69,65524.0,67.8207,67.8292,67.8207,67.8207,65524.0
2019-04-02 15:40:00,80.7,80.7,80.69,80.7,125116.0,67.8292,67.8292,67.8207,67.8292,125116.0
2019-04-02 15:50:00,80.7,80.71,80.69,80.7,148781.0,67.8292,67.8376,67.8207,67.8292,148781.0
2019-04-03 09:30:00,80.58,80.59,80.56,80.57,102388.0,67.7283,67.7367,67.7115,67.7199,102388.0
2019-04-03 09:40:00,80.57,80.57,80.54,80.56,23274.0,67.7199,67.7199,67.6947,67.7115,23274.0
2019-04-03 09:50:00,80.56,80.57,80.55,80.55,27381.0,67.7115,67.7199,67.7031,67.7031,27381.0
2019-04-03 10:00:00,80.56,80.63,80.55,80.59,126417.0,67.7115,67.7703,67.7031,67.7367,126417.0
2019-04-03 10:10:00,80.6,80.61,80.57,80.59,65470.0,67.7451,67.7535,67.7199,67.7367,65470.0
2019-04-03 10:20:00,80.59,80.6,80.57,80.58,46208.0,67.7367,67.7451,67.7199,67.7283,46208.0
2019-04-03 10:30:00,80.59,80.59,80.57,80.57,32411.0,67.7367,67.7367,67.7199,67.7199,32411.0
2019-04-03 10:40:00,80.57,80.61,80.56,80.6,29682.0,67.7199,67.7535,67.7115,67.7451,29682.0
2019-04-03 10:50:00,80.61,80.61,80.56,80.58,36621.0,67.7535,67.7535,67.7115,67.7283,36621.0
2019-04-03 11:00:00,80.59,80.59,80.56,80.59,35372.0,67.7367,67.7367,67.7115,67.7367,35372.0
2019-04-03 11:10:00,80.58,80.61,80.58,80.6,27612.0,67.7283,67.7535,67.7283,67.7451,27612.0
2019-04-03 11:20:00,80.6,80.61,80.58,80.6,25304.0,67.7451,67.7535,67.7283,67.7451,25304.0
2019-04-03 11:30:00,80.6,80.6,80.57,80.59,16896.0,67.7451,67.7451,67.7199,67.7367,16896.0
2019-04-03 11:40:00,80.59,80.6,80.58,80.59,13226.0,67.7367,67.7451,67.7283,67.7367,13226.0
2019-04-03 11:50:00,80.59,80.6,80.56,80.56,20032.0,67.7367,67.7451,67.7115,67.7115,20032.0
2019-04-03 12:00:00,80.56,80.57,80.56,80.56,35510.0,67.7115,67.7199,67.7115,67.7115,35510.0
2019-04-03 12:10:00,80.56,80.57,80.55,80.55,51278.0,67.7115,67.7199,67.7031,67.7031,51278.0
2019-04-03 12:20:00,80.56,80.57,80.55,80.55,11912.0,67.7115,67.7199,67.7031,67.7031,11912.0
2019-04-03 12:30:00,80.56,80.57,80.55,80.56,17118.0,67.7115,67.7199,67.7031,67.7115,17118.0
2019-04-03 12:40:00,80.57,80.57,80.56,80.57,43659.0,67.7199,67.7199,67.7115,67.7199,43659.0
2019-04-03 12:50:00,80.56,80.57,80.56,80.56,33268.0,67.7115,67.7199,67.7115,67.7115,33268.0
2019-04-03 13:00:00,80.57,80.58,80.56,80.58,13496.0,67.7199,67.7283,67.7115,67.7283,13496.0
2019-04-03 13:10:00,80.58,80.58,80.56,80.57,14986.0,67.7283,67.7283,67.7115,67.7199,14986.0
2019-04-03 13:20:00,80.58,80.58,80.56,80.56,13138.0,67.7283,67.7283,67.7115,67.7115,13138.0
2019-04-03 13:30:00,80.56,80.58,80.56,80.58,22549.0,67.7115,67.7283,67.7115,67.7283,22549.0
2019-04-03 13:40:00,80.58,80.58,80.57,80.58,11353.0,67.7283,67.7283,67.7199,67.7283,11353.0
2019-04-03 13:50:00,80.58,80.6,80.57,80.59,50845.0,67.7283,67.7451,67.7199,67.7367,50845.0
2019-04-03 14:00:00,80.59,80.6,80.57,80.58,19269.0,67.7367,67.7451,67.7199,67.7283,19269.0
2019-04-03 14:10:00,80.58,80.58,80.56,80.57,29240.0,67.7283,67.7283,67.7115,67.7199,29240.0
2019-04-03 14:20:00,80.56,80.57,80.56,80.57,62257.0,67.7115,67.7199,67.7115,67.7199,62257.0
2019-04-03 14:30:00,80.56,80.58,80.56,80.58,426335.0,67.7115,67.7283,67.7115,67.7283,426335.0
2019-04-03 14:40:00,80.58,80.59,80.56,80.59,30677.0,67.7283,67.7367,67.7115,67.7367,30677.0
2019-04-03 14:50:00,80.58,80.58,80.56,80.58,35288.0,67.7283,67.7283,67.7115,67.7283,35288.0
2019-04-03 15:00:00,80.58,80.6,80.57,80.59,60883.0,67.7283,67.7451,67.7199,67.7367,60883.0
2019-04-03 15:10:00,80.59,80.6,80.58,80.59,64270.0,67.7367,67.7451,67.7283,67.7367,64270.0
2019-04-03 15:20:00,80.59,80.6,80.57,80.58,27101.0,67.7367,67.7451,67.7199,67.7283,27101.0
2019-04-03 15:30:00,80.58,80.58,80.56,80.58,69479.0,67.7283,67.7283,67.7115,67.7283,69479.0
2019-04-03 15:40:00,80.57,80.59,80.57,80.59,65995.0,67.7199,67.7367,67.7199,67.7367,65995.0
2019-04-03 15:50:00,80.59,80.59,80.57,80.59,88569.0,67.7367,67.7367,67.7199,67.7367,88569.0
2019-04-04 09:30:00,80.62,80.64,80.59,80.59,122351.0,67.7619,67.7787,67.7367,67.7367,122351.0
2019-04-04 09:40:00,80.6,80.61,80.58,80.6,44846.0,67.7451,67.7535,67.7283,67.7451,44846.0
2019-04-04 09:50:00,80.6,80.62,80.59,80.61,25295.0,67.7451,67.7619,67.7367,67.7535,25295.0
2019-04-04 10:00:00,80.62,80.63,80.59,80.63,28130.0,67.7619,67.7703,67.7367,67.7703,28130.0
2019-04-04 10:10:00,80.62,80.63,80.61,80.62,24011.0,67.7619,67.7703,67.7535,67.7619,24011.0
2019-04-04 10:20:00,80.62,80.64,80.62,80.63,23685.0,67.7619,67.7787,67.7619,67.7703,23685.0
2019-04-04 10:30:00,80.62,80.65,80.62,80.63,37789.0,67.7619,67.7871,67.7619,67.7703,37789.0
2019-04-04 10:40:00,80.64,80.64,80.62,80.62,8733.0,67.7787,67.7787,67.7619,67.7619,8733.0
2019-04-04 10:50:00,80.62,80.64,80.62,80.63,14441.0,67.7619,67.7787,67.7619,67.7703,14441.0
2019-04-04 11:00:00,80.63,80.65,80.62,80.65,88735.0,67.7703,67.7871,67.7619,67.7871,88735.0
2019-04-04 11:10:00,80.65,80.66,80.64,80.66,29635.0,67.7871,67.7955,67.7787,67.7955,29635.0
2019-04-04 11:20:00,80.66,80.66,80.65,80.65,9999.0,67.7955,67.7955,67.7871,67.7871,9999.0
2019-04-04 11:30:00,80.66,80.66,80.63,80.63,25763.0,67.7955,67.7955,67.7703,67.7703,25763.0
2019-04-04 11:40:00,80.64,80.65,80.63,80.65,13075.0,67.7787,67.7871,67.7703,67.7871,13075.0
2019-04-04 11:50:00,80.65,80.66,80.64,80.66,8189.0,67.7871,67.7955,67.7787,67.7955,8189.0
2019-04-04 12:00:00,80.65,80.65,80.64,80.65,26233.0,67.7871,67.7871,67.7787,67.7871,26233.0
2019-04-04 12:10:00,80.64,80.66,80.63,80.66,28093.0,67.7787,67.7955,67.7703,67.7955,28093.0
2019-04-04 12:20:00,80.65,80.66,80.63,80.65,45469.0,67.7871,67.7955,67.7703,67.7871,45469.0
2019-04-04 12:30:00,80.65,80.65,80.64,80.64,11824.0,67.7871,67.7871,67.7787,67.7787,11824.0
2019-04-04 12:40:00,80.65,80.67,80.64,80.67,15553.0,67.7871,67.8039,67.7787,67.8039,15553.0
2019-04-04 12:50:00,80.67,80.67,80.65,80.67,86788.0,67.8039,67.8039,67.7871,67.8039,86788.0
2019-04-04 13:00:00,80.67,80.67,80.66,80.66,11341.0,67.8039,67.8039,67.7955,67.7955,11341.0
2019-04-04 13:10:00,80.66,80.67,80.66,80.67,16086.0,67.7955,67.8039,67.7955,67.8039,16086.0
2019-04-04 13:20:00,80.67,80.68,80.66,80.68,22669.0,67.8039,67.8123,67.7955,67.8123,22669.0
2019-04-04 13:30:00,80.68,80.68,80.66,80.66,27383.0,67.8123,67.8123,67.7955,67.7955,27383.0
2019-04-04 13:40:00,80.67,80.67,80.66,80.66,73043.0,67.8039,67.8039,67.7955,67.7955,73043.0
2019-04-04 13:50:00,80.67,80.68,80.66,80.67,41968.0,67.8039,67.8123,67.7955,67.8039,41968.0
2019-04-04 14:00:00,80.68,80.68,80.66,80.66,21239.0,67.8123,67.8123,67.7955,67.7955,21239.0
2019-04-04 14:10:00,80.67,80.67,80.65,80.67,36419.0,67.8039,67.8039,67.7871,67.8039,36419.0
2019-04-04 14:20:00,80.67,80.68,80.66,80.67,30273.0,67.8039,67.8123,67.7955,67.8039,30273.0
2019-04-04 14:30:00,80.67,80.68,80.66,80.66,73078.0,67.8039,67.8123,67.7955,67.7955,73078.0
2019-04-04 14:40:00,80.66,80.67,80.66,80.67,94045.0,67.7955,67.8039,67.7955,67.8039,94045.0
2019-04-04 14:50:00,80.67,80.67,80.66,80.67,34978.0,67.8039,67.8039,67.7955,67.8039,34978.0
2019-04-04 15:00:00,80.67,80.67,80.65,80.66,27459.0,67.8039,67.8039,67.7871,67.7955,27459.0
2019-04-04 15:10:00,80.66,80.66,80.65,80.65,46446.0,67.7955,67.7955,67.7871,67.7871,46446.0
2019-04-04 15:20:00,80.65,80.66,80.65,80.66,32106.0,67.7871,67.7955,67.7871,67.7955,32106.0
2019-04-04 15:30:00,80.66,80.66,80.65,80.66,36005.0,67.7955,67.7955,67.7871,67.7955,36005.0
2019-04-04 15:40:00,80.66,80.66,80.65,80.66,38225.0,67.7955,67.7955,67.7871,67.7955,38225.0
2019-04-04 15:50:00,80.66,80.68,80.65,80.67,89978.0,67.7955,67.8123,67.7871,67.8039,89978.0
2019-04-05 09:30:00,80.61,80.64,80.6,80.64,122493.0,67.7535,67.7787,67.7451,67.7787,122493.0
2019-04-05 09:40:00,80.63,80.66,80.61,80.65,133297.0,67.7703,67.7955,67.7535,67.7871,133297.0
2019-04-05 09:50:00,80.65,80.66,80.63,80.65,21768.0,67.7871,67.7955,67.7703,67.7871,21768.0
2019-04-05 10:00:00,80.64,80.69,80.64,80.68,246065.0,67.7787,67.8207,67.7787,67.8123,246065.0
2019-04-05 10:10:00,80.67,80.72,80.67,80.7,48081.0,67.8039,67.846,67.8039,67.8292,48081.0
2019-04-05 10:20:00,80.7,80.72,80.69,80.72,16149.0,67.8292,67.846,67.8207,67.846,16149.0
2019-04-05 10:30:00,80.72,80.72,80.69,80.71,42130.0,67.846,67.846,67.8207,67.8376,42130.0
2019-04-05 10:40:00,80.71,80.72,80.69,80.71,21419.0,67.8376,67.846,67.8207,67.8376,21419.0
2019-04-05 10:50:00,80.71,80.72,80.7,80.72,20778.0,67.8376,67.846,67.8292,67.846,20778.0
2019-04-05 11:00:00,80.71,80.71,80.69,80.7,13918.0,67.8376,67.8376,67.8207,67.8292,13918.0
2019-04-05 11:10:00,80.7,80.7,80.67,80.69,338894.0,67.8292,67.8292,67.8039,67.8207,338894.0
2019-04-05 11:20:00,80.68,80.69,80.67,80.69,14890.0,67.8123,67.8207,67.8039,67.8207,14890.0
2019-04-05 11:30:00,80.69,80.69,80.67,80.69,31096.0,67.8207,67.8207,67.8039,67.8207,31096.0
2019-04-05 11:40:00,80.68,80.7,80.67,80.7,57745.0,67.8123,67.8292,67.8039,67.8292,57745.0
2019-04-05 11:50:00,80.7,80.71,80.69,80.7,44353.0,67.8292,67.8376,67.8207,67.8292,44353.0
2019-04-05 12:00:00,80.7,80.71,80.69,80.7,16581.0,67.8292,67.8376,67.8207,67.8292,16581.0
2019-04-05 12:10:00,80.7,80.7,80.69,80.7,9962.0,67.8292,67.8292,67.8207,67.8292,9962.0
2019-04-05 12:20:00,80.7,80.7,80.68,80.69,29498.0,67.8292,67.8292,67.8123,67.8207,29498.0
2019-04-05 12:30:00,80.7,80.7,80.68,80.69,10546.0,67.8292,67.8292,67.8123,67.8207,10546.0
2019-04-05 12:40:00,80.69,80.7,80.68,80.69,29988.0,67.8207,67.8292,67.8123,67.8207,29988.0
2019-04-05 12:50:00,80.68,80.69,80.67,80.69,49858.0,67.8123,67.8207,67.8039,67.8207,49858.0
2019-04-05 13:00:00,80.69,80.69,80.68,80.69,27424.0,67.8207,67.8207,67.8123,67.8207,27424.0
2019-04-05 13:10:00,80.69,80.7,80.68,80.69,13117.0,67.8207,67.8292,67.8123,67.8207,13117.0
2019-04-05 13:20:00,80.7,80.7,80.69,80.7,20219.0,67.8292,67.8292,67.8207,67.8292,20219.0
2019-04-05 13:30:00,80.69,80.7,80.68,80.68,66788.0,67.8207,67.8292,67.8123,67.8123,66788.0
2019-04-05 13:40:00,80.69,80.69,80.68,80.69,23684.0,67.8207,67.8207,67.8123,67.8207,23684.0
2019-04-05 13:50:00,80.69,80.69,80.68,80.69,45110.0,67.8207,67.8207,67.8123,67.8207,45110.0
2019-04-05 14:00:00,80.69,80.71,80.68,80.7,37362.0,67.8207,67.8376,67.8123,67.8292,37362.0
2019-04-05 14:10:00,80.7,80.72,80.7,80.72,16395.0,67.8292,67.846,67.8292,67.846,16395.0
2019-04-05 14:20:00,80.71,80.72,80.71,80.72,23568.0,67.8376,67.846,67.8376,67.846,23568.0
2019-04-05 14:30:00,80.71,80.73,80.71,80.72,41916.0,67.8376,67.8544,67.8376,67.846,41916.0
2019-04-05 14:40:00,80.72,80.72,80.7,80.7,47030.0,67.846,67.846,67.8292,67.8292,47030.0
2019-04-05 14:50:00,80.7,80.71,80.7,80.71,20337.0,67.8292,67.8376,67.8292,67.8376,20337.0
2019-04-05 15:00:00,80.71,80.72,80.71,80.72,30736.0,67.8376,67.846,67.8376,67.846,30736.0
2019-04-05 15:10:00,80.72,80.74,80.71,80.73,110920.0,67.846,67.8628,67.8376,67.8544,110920.0
2019-04-05 15:20:00,80.73,80.73,80.71,80.72,28498.0,67.8544,67.8544,67.8376,67.846,28498.0
2019-04-05 15:30:00,80.72,80.72,80.71,80.71,22105.0,67.846,67.846,67.8376,67.8376,22105.0
2019-04-05 15:40:00,80.71,80.72,80.71,80.71,68044.0,67.8376,67.846,67.8376,67.8376,68044.0
2019-04-05 15:50:00,80.72,80.72,80.71,80.72,34809.0,67.846,67.846,67.8376,67.846,34809.0
2019-04-08 09:30:00,80.74,80.74,80.7,80.71,102978.0,67.8628,67.8628,67.8292,67.8376,102978.0
2019-04-08 09:40:00,80.7,80.71,80.68,80.69,134407.0,67.8292,67.8376,67.8123,67.8207,134407.0
2019-04-08 09:50:00,80.7,80.7,80.66,80.67,1842750.0,67.8292,67.8292,67.7955,67.8039,1842750.0
2019-04-08 10:00:00,80.67,80.68,80.65,80.65,25047.0,67.8039,67.8123,67.7871,67.7871,25047.0
2019-04-08 10:10:00,80.66,80.66,80.64,80.65,39884.0,67.7955,67.7955,67.7787,67.7871,39884.0
2019-04-08 10:20:00,80.65,80.67,80.65,80.67,40139.0,67.7871,67.8039,67.7871,67.8039,40139.0
2019-04-08 10:30:00,80.67,80.68,80.66,80.67,13817.0,67.8039,67.8123,67.7955,67.8039,13817.0
2019-04-08 10:40:00,80.67,80.69,80.66,80.68,40530.0,67.8039,67.8207,67.7955,67.8123,40530.0
2019-04-08 10:50:00,80.67,80.69,80.66,80.68,52752.0,67.8039,67.8207,67.7955,67.8123,52752.0
2019-04-08 11:00:00,80.68,80.68,80.66,80.67,23849.0,67.8123,67.8123,67.7955,67.8039,23849.0
2019-04-08 11:10:00,80.66,80.67,80.66,80.67,16334.0,67.7955,67.8039,67.7955,67.8039,16334.0
2019-04-08 11:20:00,80.66,80.69,80.66,80.67,91805.0,67.7955,67.8207,67.7955,67.8039,91805.0
2019-04-08 11:30:00,80.67,80.67,80.65,80.66,21506.0,67.8039,67.8039,67.7871,67.7955,21506.0
2019-04-08 11:40:00,80.66,80.66,80.65,80.66,18061.0,67.7955,67.7955,67.7871,67.7955,18061.0
2019-04-08 11:50:00,80.65,80.66,80.64,80.64,16067.0,67.7871,67.7955,67.7787,67.7787,16067.0
2019-04-08 12:00:00,80.65,80.65,80.63,80.64,36593.0,67.7871,67.7871,67.7703,67.7787,36593.0
2019-04-08 12:10:00,80.64,80.65,80.63,80.65,20695.0,67.7787,67.7871,67.7703,67.7871,20695.0
2019-04-08 12:20:00,80.64,80.65,80.64,80.65,12566.0,67.7787,67.7871,67.7787,67.7871,12566.0
2019-04-08 12:30:00,80.64,80.65,80.63,80.64,41114.0,67.7787,67.7871,67.7703,67.7787,41114.0
2019-04-08 12:40:00,80.64,80.65,80.63,80.64,18063.0,67.7787,67.7871,67.7703,67.7787,18063.0
2019-04-08 12:50:00,80.64,80.65,80.63,80.64,31174.0,67.7787,67.7871,67.7703,67.7787,31174.0
2019-04-08 13:00:00,80.64,80.65,80.63,80.64,22041.0,67.7787,67.7871,67.7703,67.7787,22041.0
2019-04-08 13:10:00,80.64,80.64,80.63,80.64,8142.0,67.7787,67.7787,67.7703,67.7787,8142.0
2019-04-08 13:20:00,80.64,80.64,80.63,80.64,15251.0,67.7787,67.7787,67.7703,67.7787,15251.0
2019-04-08 13:30:00,80.64,80.64,80.63,80.64,9148.0,67.7787,67.7787,67.7703,67.7787,9148.0
2019-04-08 13:40:00,80.64,80.65,80.63,80.64,66590.0,67.7787,67.7871,67.7703,67.7787,66590.0
2019-04-08 13:50:00,80.65,80.66,80.64,80.65,30158.0,67.7871,67.7955,67.7787,67.7871,30158.0
2019-04-08 14:00:00,80.66,80.67,80.65,80.66,81765.0,67.7955,67.8039,67.7871,67.7955,81765.0
2019-04-08 14:10:00,80.67,80.67,80.66,80.66,17628.0,67.8039,67.8039,67.7955,67.7955,17628.0
2019-04-08 14:20:00,80.66,80.67,80.66,80.66,17200.0,67.7955,67.8039,67.7955,67.7955,17200.0
2019-04-08 14:30:00,80.66,80.67,80.64,80.64,46979.0,67.7955,67.8039,67.7787,67.7787,46979.0
2019-04-08 14:40:00,80.65,80.66,80.64,80.65,89604.0,67.7871,67.7955,67.7787,67.7871,89604.0
2019-04-08 14:50:00,80.66,80.66,80.64,80.65,16003.0,67.7955,67.7955,67.7787,67.7871,16003.0
2019-04-08 15:00:00,80.64,80.65,80.63,80.64,89697.0,67.7787,67.7871,67.7703,67.7787,89697.0
2019-04-08 15:10:00,80.64,80.65,80.64,80.65,48408.0,67.7787,67.7871,67.7787,67.7871,48408.0
2019-04-08 15:20:00,80.64,80.65,80.63,80.64,45927.0,67.7787,67.7871,67.7703,67.7787,45927.0
2019-04-08 15:30:00,80.64,80.64,80.61,80.63,63811.0,67.7787,67.7787,67.7535,67.7703,63811.0
2019-04-08 15:40:00,80.63,80.63,80.61,80.62,197167.0,67.7703,67.7703,67.7535,67.7619,197167.0
2019-04-08 15:50:00,80.62,80.65,80.61,80.65,172796.0,67.7619,67.7871,67.7535,67.7871,172796.0
2019-04-09 09:30:00,80.78,80.8,80.76,80.78,103098.0,67.8964,67.9132,67.8796,67.8964,103098.0
2019-04-09 09:40:00,80.77,80.79,80.77,80.79,42937.0,67.888,67.9048,67.888,67.9048,42937.0
2019-04-09 09:50:00,80.8,80.8,80.74,80.75,30901.0,67.9132,67.9132,67.8628,67.8712,30901.0
2019-04-09 10:00:00,80.74,80.76,80.73,80.73,27359.0,67.8628,67.8796,67.8544,67.8544,27359.0
2019-04-09 10:10:00,80.73,80.76,80.73,80.75,15090.0,67.8544,67.8796,67.8544,67.8712,15090.0
2019-04-09 10:20:00,80.75,80.76,80.73,80.75,17135.0,67.8712,67.8796,67.8544,67.8712,17135.0
2019-04-09 10:30:00,80.74,80.75,80.73,80.74,36853.0,67.8628,67.8712,67.8544,67.8628,36853.0
2019-04-09 10:40:00,80.74,80.75,80.73,80.75,41472.0,67.8628,67.8712,67.8544,67.8712,41472.0
2019-04-09 10:50:00,80.75,80.76,80.74,80.75,23675.0,67.8712,67.8796,67.8628,67.8712,23675.0
2019-04-09 11:00:00,80.75,80.76,80.74,80.76,23570.0,67.8712,67.8796,67.8628,67.8796,23570.0
2019-04-09 11:10:00,80.76,80.78,80.76,80.77,23191.0,67.8796,67.8964,67.8796,67.888,23191.0
2019-04-09 11:20:00,80.76,80.78,80.76,80.78,19491.0,67.8796,67.8964,67.8796,67.8964,19491.0
2019-04-09 11:30:00,80.77,80.8,80.77,80.8,14097.0,67.888,67.9132,67.888,67.9132,14097.0
2019-04-09 11:40:00,80.8,80.8,80.78,80.8,20438.0,67.9132,67.9132,67.8964,67.9132,20438.0
2019-04-09 11:50:00,80.8,80.81,80.79,80.81,486096.0,67.9132,67.9216,67.9048,67.9216,486096.0
2019-04-09 12:00:00,80.81,80.82,80.8,80.81,31574.0,67.9216,67.93,67.9132,67.9216,31574.0
2019-04-09 12:10:00,80.81,80.81,80.79,80.79,40846.0,67.9216,67.9216,67.9048,67.9048,40846.0
2019-04-09 12:20:00,80.8,80.8,80.79,80.79,24584.0,67.9132,67.9132,67.9048,67.9048,24584.0
2019-04-09 12:30:00,80.8,80.8,80.78,80.79,26839.0,67.9132,67.9132,67.8964,67.9048,26839.0
2019-04-09 12:40:00,80.79,80.79,80.78,80.79,21579.0,67.9048,67.9048,67.8964,67.9048,21579.0
2019-04-09 12:50:00,80.79,80.79,80.78,80.79,30698.0,67.9048,67.9048,67.8964,67.9048,30698.0
2019-04-09 13:00:00,80.79,80.79,80.77,80.78,22779.0,67.9048,67.9048,67.888,67.8964,22779.0
2019-04-09 13:10:00,80.78,80.78,80.77,80.77,29569.0,67.8964,67.8964,67.888,67.888,29569.0
2019-04-09 13:20:00,80.77,80.78,80.77,80.77,16131.0,67.888,67.8964,67.888,67.888,16131.0
2019-04-09 13:30:00,80.78,80.78,80.77,80.77,35109.0,67.8964,67.8964,67.888,67.888,35109.0
2019-04-09 13:40:00,80.77,80.78,80.77,80.77,20952.0,67.888,67.8964,67.888,67.888,20952.0
2019-04-09 13:50:00,80.77,80.78,80.77,80.78,48288.0,67.888,67.8964,67.888,67.8964,48288.0
2019-04-09 14:00:00,80.78,80.79,80.77,80.79,34018.0,67.8964,67.9048,67.888,67.9048,34018.0
2019-04-09 14:10:00,80.79,80.79,80.78,80.78,18280.0,67.9048,67.9048,67.8964,67.8964,18280.0
2019-04-09 14:20:00,80.79,80.79,80.78,80.78,33853.0,67.9048,67.9048,67.8964,67.8964,33853.0
2019-04-09 14:30:00,80.79,80.79,80.77,80.77,54066.0,67.9048,67.9048,67.888,67.888,54066.0
2019-04-09 14:40:00,80.77,80.78,80.77,80.78,32386.0,67.888,67.8964,67.888,67.8964,32386.0
2019-04-09 14:50:00,80.78,80.79,80.77,80.78,37595.0,67.8964,67.9048,67.888,67.8964,37595.0
2019-04-09 15:00:00,80.77,80.78,80.75,80.75,27730.0,67.888,67.8964,67.8712,67.8712,27730.0
2019-04-09 15:10:00,80.76,80.76,80.75,80.75,44017.0,67.8796,67.8796,67.8712,67.8712,44017.0
2019-04-09 15:20:00,80.75,80.76,80.73,80.73,88007.0,67.8712,67.8796,67.8544,67.8544,88007.0
2019-04-09 15:30:00,80.74,80.74,80.72,80.73,82872.0,67.8628,67.8628,67.846,67.8544,82872.0
2019-04-09 15:40:00,80.74,80.74,80.73,80.74,45858.0,67.8628,67.8628,67.8544,67.8628,45858.0
2019-04-09 15:50:00,80.74,80.75,80.73,80.73,57215.0,67.8628,67.8712,67.8544,67.8544,57215.0
2019-04-10 09:30:00,80.81,80.84,80.8,80.84,1845051.0,67.9216,67.9468,67.9132,67.9468,1845051.0
2019-04-10 09:40:00,80.84,80.86,80.83,80.84,17796.0,67.9468,67.9636,67.9384,67.9468,17796.0
2019-04-10 09:50:00,80.84,80.87,80.84,80.86,27992.0,67.9468,67.972,67.9468,67.9636,27992.0
2019-04-10 10:00:00,80.86,80.89,80.85,80.89,45383.0,67.9636,67.9888,67.9552,67.9888,45383.0
2019-04-10 10:10:00,80.89,80.89,80.87,80.87,12790.0,67.9888,67.9888,67.972,67.972,12790.0
2019-04-10 10:20:00,80.88,80.88,80.87,80.88,9885.0,67.9804,67.9804,67.972,67.9804,9885.0
2019-04-10 10:30:00,80.88,80.88,80.85,80.85,28585.0,67.9804,67.9804,67.9552,67.9552,28585.0
2019-04-10 10:40:00,80.86,80.87,80.85,80.85,22217.0,67.9636,67.972,67.9552,67.9552,22217.0
2019-04-10 10:50:00,80.86,80.87,80.85,80.87,18675.0,67.9636,67.972,67.9552,67.972,18675.0
2019-04-10 11:00:00,80.86,80.87,80.86,80.86,12829.0,67.9636,67.972,67.9636,67.9636,12829.0
2019-04-10 11:10:00,80.87,80.87,80.85,80.85,57925.0,67.972,67.972,67.9552,67.9552,57925.0
2019-04-10 11:20:00,80.86,80.87,80.85,80.87,46486.0,67.9636,67.972,67.9552,67.972,46486.0
2019-04-10 11:30:00,80.87,80.88,80.86,80.87,28013.0,67.972,67.9804,67.9636,67.972,28013.0
2019-04-10 11:40:00,80.87,80.87,80.85,80.86,18998.0,67.972,67.972,67.9552,67.9636,18998.0
2019-04-10 11:50:00,80.85,80.86,80.83,80.84,25242.0,67.9552,67.9636,67.9384,67.9468,25242.0
2019-04-10 12:00:00,80.84,80.84,80.83,80.83,30091.0,67.9468,67.9468,67.9384,67.9384,30091.0
2019-04-10 12:10:00,80.84,80.86,80.83,80.86,20540.0,67.9468,67.9636,67.9384,67.9636,20540.0
2019-04-10 12:20:00,80.86,80.87,80.85,80.86,90144.0,67.9636,67.972,67.9552,67.9636,90144.0
2019-04-10 12:30:00,80.87,80.88,80.86,80.86,10646.0,67.972,67.9804,67.9636,67.9636,10646.0
2019-04-10 12:40:00,80.86,80.88,80.86,80.87,10146.0,67.9636,67.9804,67.9636,67.972,10146.0
2019-04-10 12:50:00,80.88,80.88,80.85,80.86,37432.0,67.9804,67.9804,67.9552,67.9636,37432.0
2019-04-10 13:00:00,80.85,80.89,80.85,80.88,49465.0,67.9552,67.9888,67.9552,67.9804,49465.0
2019-04-10 13:10:00,80.88,80.89,80.87,80.88,11506.0,67.9804,67.9888,67.972,67.9804,11506.0
2019-04-10 13:20:00,80.88,80.9,80.87,80.9,57411.0,67.9804,67.9973,67.972,67.9973,57411.0
2019-04-10 13:30:00,80.9,80.9,80.88,80.89,24603.0,67.9973,67.9973,67.9804,67.9888,24603.0
2019-04-10 13:40:00,80.89,80.9,80.88,80.9,17122.0,67.9888,67.9973,67.9804,67.9973,17122.0
2019-04-10 13:50:00,80.9,80.9,80.88,80.88,28963.0,67.9973,67.9973,67.9804,67.9804,28963.0
2019-04-10 14:00:00,80.89,80.9,80.84,80.84,46317.0,67.9888,67.9973,67.9468,67.9468,46317.0
2019-04-10 14:10:00,80.85,80.86,80.83,80.85,25340.0,67.9552,67.9636,67.9384,67.9552,25340.0
2019-04-10 14:20:00,80.85,80.85,80.83,80.84,15162.0,67.9552,67.9552,67.9384,67.9468,15162.0
2019-04-10 14:30:00,80.84,80.87,80.83,80.86,125311.0,67.9468,67.972,67.9384,67.9636,125311.0
2019-04-10 14:40:00,80.86,80.86,80.85,80.86,28500.0,67.9636,67.9636,67.9552,67.9636,28500.0
2019-04-10 14:50:00,80.86,80.87,80.85,80.86,82301.0,67.9636,67.972,67.9552,67.9636,82301.0
2019-04-10 15:00:00,80.86,80.87,80.85,80.87,16907.0,67.9636,67.972,67.9552,67.972,16907.0
2019-04-10 15:10:00,80.87,80.88,80.86,80.88,31842.0,67.972,67.9804,67.9636,67.9804,31842.0
2019-04-10 15:20:00,80.88,80.89,80.87,80.88,27610.0,67.9804,67.9888,67.972,67.9804,27610.0
2019-04-10 15:30:00,80.88,80.89,80.87,80.89,26433.0,67.9804,67.9888,67.972,67.9888,26433.0
2019-04-10 15:40:00,80.89,80.9,80.88,80.89,159305.0,67.9888,67.9973,67.9804,67.9888,159305.0
2019-04-10 15:50:00,80.88,80.89,80.87,80.88,118410.0,67.9804,67.9888,67.972,67.9804,118410.0
2019-04-11 09:30:00,80.81,80.82,80.78,80.8,113463.0,67.9216,67.93,67.8964,67.9132,113463.0
2019-04-11 09:40:00,80.8,80.8,80.78,80.79,43743.0,67.9132,67.9132,67.8964,67.9048,43743.0
2019-04-11 09:50:00,80.79,80.79,80.76,80.79,63862.0,67.9048,67.9048,67.8796,67.9048,63862.0
2019-04-11 10:00:00,80.78,80.78,80.75,80.76,48245.0,67.8964,67.8964,67.8712,67.8796,48245.0
2019-04-11 10:10:00,80.76,80.77,80.75,80.76,52981.0,67.8796,67.888,67.8712,67.8796,52981.0
2019-04-11 10:20:00,80.76,80.78,80.75,80.78,37504.0,67.8796,67.8964,67.8712,67.8964,37504.0
2019-04-11 10:30:00,80.77,80.78,80.76,80.76,102445.0,67.888,67.8964,67.8796,67.8796,102445.0
2019-04-11 10:40:00,80.77,80.77,80.75,80.76,55164.0,67.888,67.888,67.8712,67.8796,55164.0
2019-04-11 10:50:00,80.76,80.76,80.74,80.76,41313.0,67.8796,67.8796,67.8628,67.8796,41313.0
2019-04-11 11:00:00,80.76,80.76,80.75,80.75,22094.0,67.8796,67.8796,67.8712,67.8712,22094.0
2019-04-11 11:10:00,80.76,80.77,80.75,80.76,58115.0,67.8796,67.888,67.8712,67.8796,58115.0
2019-04-11 11:20:00,80.76,80.76,80.74,80.75,41356.0,67.8796,67.8796,67.8628,67.8712,41356.0
2019-04-11 11:30:00,80.75,80.76,80.74,80.76,38412.0,67.8712,67.8796,67.8628,67.8796,38412.0
2019-04-11 11:40:00,80.76,80.78,80.76,80.78,11492.0,67.8796,67.8964,67.8796,67.8964,11492.0
2019-04-11 11:50:00,80.78,80.78,80.77,80.78,41611.0,67.8964,67.8964,67.888,67.8964,41611.0
2019-04-11 12:00:00,80.78,80.79,80.77,80.79,21166.0,67.8964,67.9048,67.888,67.9048,21166.0
2019-04-11 12:10:00,80.78,80.79,80.77,80.78,14742.0,67.8964,67.9048,67.888,67.8964,14742.0
2019-04-11 12:20:00,80.77,80.79,80.77,80.79,8914.0,67.888,67.9048,67.888,67.9048,8914.0
2019-04-11 12:30:00,80.79,80.79,80.77,80.77,12930.0,67.9048,67.9048,67.888,67.888,12930.0
2019-04-11 12:40:00,80.77,80.78,80.77,80.77,152334.0,67.888,67.8964,67.888,67.888,152334.0
2019-04-11 12:50:00,80.77,80.78,80.76,80.77,19785.0,67.888,67.8964,67.8796,67.888,19785.0
2019-04-11 13:00:00,80.76,80.77,80.74,80.75,18713.0,67.8796,67.888,67.8628,67.8712,18713.0
2019-04-11 13:10:00,80.75,80.76,80.74,80.75,62859.0,67.8712,67.8796,67.8628,67.8712,62859.0
2019-04-11 13:20:00,80.75,80.75,80.72,80.72,43455.0,67.8712,67.8712,67.846,67.846,43455.0
2019-04-11 13:30:00,80.73,80.75,80.72,80.74,206657.0,67.8544,67.8712,67.846,67.8628,206657.0
2019-04-11 13:40:00,80.75,80.75,80.74,80.75,25042.0,67.8712,67.8712,67.8628,67.8712,25042.0
2019-04-11 13:50:00,80.75,80.76,80.74,80.75,84351.0,67.8712,67.8796,67.8628,67.8712,84351.0
2019-04-11 14:00:00,80.75,80.75,80.73,80.74,242686.0,67.8712,67.8712,67.8544,67.8628,242686.0
2019-04-11 14:10:00,80.75,80.75,80.74,80.75,131331.0,67.8712,67.8712,67.8628,67.8712,131331.0
2019-04-11 14:20:00,80.75,80.75,80.74,80.74,32907.0,67.8712,67.8712,67.8628,67.8628,32907.0
2019-04-11 14:30:00,80.75,80.75,80.74,80.75,87058.0,67.8712,67.8712,67.8628,67.8712,87058.0
2019-04-11 14:40:00,80.74,80.75,80.74,80.74,28622.0,67.8628,67.8712,67.8628,67.8628,28622.0
2019-04-11 14:50:00,80.75,80.75,80.72,80.73,349437.0,67.8712,67.8712,67.846,67.8544,349437.0
2019-04-11 15:00:00,80.73,80.73,80.72,80.72,24326.0,67.8544,67.8544,67.846,67.846,24326.0
2019-04-11 15:10:00,80.72,80.73,80.71,80.72,36569.0,67.846,67.8544,67.8376,67.846,36569.0
2019-04-11 15:20:00,80.72,80.73,80.71,80.73,22560.0,67.846,67.8544,67.8376,67.8544,22560.0
2019-04-11 15:30:00,80.73,80.73,80.72,80.73,32446.0,67.8544,67.8544,67.846,67.8544,32446.0
2019-04-11 15:40:00,80.73,80.74,80.72,80.73,35377.0,67.8544,67.8628,67.846,67.8544,35377.0
2019-04-11 15:50:00,80.73,80.74,80.73,80.73,73205.0,67.8544,67.8628,67.8544,67.8544,73205.0
2019-04-12 09:30:00,80.67,80.69,80.61,80.62,192426.0,67.8039,67.8207,67.7535,67.7619,192426.0
2019-04-12 09:40:00,80.62,80.63,80.61,80.62,25166.0,67.7619,67.7703,67.7535,67.7619,25166.0
2019-04-12 09:50:00,80.63,80.64,80.61,80.63,19250.0,67.7703,67.7787,67.7535,67.7703,19250.0
2019-04-12 10:00:00,80.64,80.67,80.63,80.66,83862.0,67.7787,67.8039,67.7703,67.7955,83862.0
2019-04-12 10:10:00,80.66,80.66,80.63,80.65,21373.0,67.7955,67.7955,67.7703,67.7871,21373.0
2019-04-12 10:20:00,80.65,80.66,80.64,80.65,10778.0,67.7871,67.7955,67.7787,67.7871,10778.0
2019-04-12 10:30:00,80.65,80.67,80.64,80.67,22833.0,67.7871,67.8039,67.7787,67.8039,22833.0
2019-04-12 10:40:00,80.67,80.68,80.65,80.67,26806.0,67.8039,67.8123,67.7871,67.8039,26806.0
2019-04-12 10:50:00,80.67,80.67,80.63,80.63,21302.0,67.8039,67.8039,67.7703,67.7703,21302.0
2019-04-12 11:00:00,80.63,80.64,80.62,80.63,22358.0,67.7703,67.7787,67.7619,67.7703,22358.0
2019-04-12 11:10:00,80.63,80.64,80.62,80.64,96404.0,67.7703,67.7787,67.7619,67.7787,96404.0
2019-04-12 11:20:00,80.63,80.64,80.63,80.64,34863.0,67.7703,67.7787,67.7703,67.7787,34863.0
2019-04-12 11:30:00,80.64,80.65,80.63,80.63,20978.0,67.7787,67.7871,67.7703,67.7703,20978.0
2019-04-12 11:40:00,80.64,80.64,80.63,80.63,30016.0,67.7787,67.7787,67.7703,67.7703,30016.0
2019-04-12 11:50:00,80.63,80.64,80.62,80.63,29845.0,67.7703,67.7787,67.7619,67.7703,29845.0
2019-04-12 12:00:00,80.63,80.63,80.62,80.63,26782.0,67.7703,67.7703,67.7619,67.7703,26782.0
2019-04-12 12:10:00,80.62,80.63,80.61,80.62,272623.0,67.7619,67.7703,67.7535,67.7619,272623.0
2019-04-12 12:20:00,80.62,80.62,80.61,80.62,18092.0,67.7619,67.7619,67.7535,67.7619,18092.0
2019-04-12 12:30:00,80.62,80.64,80.61,80.64,22593.0,67.7619,67.7787,67.7535,67.7787,22593.0
2019-04-12 12:40:00,80.64,80.64,80.62,80.63,30838.0,67.7787,67.7787,67.7619,67.7703,30838.0
2019-04-12 12:50:00,80.63,80.64,80.62,80.64,37955.0,67.7703,67.7787,67.7619,67.7787,37955.0
2019-04-12 13:00:00,80.64,80.64,80.62,80.64,29539.0,67.7787,67.7787,67.7619,67.7787,29539.0
2019-04-12 13:10:00,80.64,80.65,80.63,80.64,86568.0,67.7787,67.7871,67.7703,67.7787,86568.0
2019-04-12 13:20:00,80.64,80.65,80.63,80.64,35782.0,67.7787,67.7871,67.7703,67.7787,35782.0
2019-04-12 13:30:00,80.63,80.64,80.62,80.63,18244.0,67.7703,67.7787,67.7619,67.7703,18244.0
2019-04-12 13:40:00,80.62,80.63,80.61,80.62,27287.0,67.7619,67.7703,67.7535,67.7619,27287.0
2019-04-12 13:50:00,80.62,80.62,80.61,80.61,28032.0,67.7619,67.7619,67.7535,67.7535,28032.0
2019-04-12 14:00:00,80.61,80.61,80.6,80.6,60849.0,67.7535,67.7535,67.7451,67.7451,60849.0
2019-04-12 14:10:00,80.61,80.61,80.6,80.61,21210.0,67.7535,67.7535,67.7451,67.7535,21210.0
2019-04-12 14:20:00,80.6,80.61,80.6,80.6,22156.0,67.7451,67.7535,67.7451,67.7451,22156.0
2019-04-12 14:30:00,80.6,80.61,80.6,80.61,17631.0,67.7451,67.7535,67.7451,67.7535,17631.0
2019-04-12 14:40:00,80.61,80.61,80.6,80.6,30640.0,67.7535,67.7535,67.7451,67.7451,30640.0
2019-04-12 14:50:00,80.61,80.62,80.6,80.61,31896.0,67.7535,67.7619,67.7451,67.7535,31896.0
2019-04-12 15:00:00,80.61,80.61,80.6,80.61,37102.0,67.7535,67.7535,67.7451,67.7535,37102.0
2019-04-12 15:10:00,80.6,80.61,80.59,80.59,38097.0,67.7451,67.7535,67.7367,67.7367,38097.0
2019-04-12 15:20:00,80.59,80.6,80.59,80.6,42393.0,67.7367,67.7451,67.7367,67.7451,42393.0
2019-04-12 15:30:00,80.59,80.6,80.58,80.59,15889.0,67.7367,67.7451,67.7283,67.7367,15889.0
2019-04-12 15:40:00,80.58,80.59,80.58,80.59,39850.0,67.7283,67.7367,67.7283,67.7367,39850.0
2019-04-12 15:50:00,80.59,80.6,80.58,80.59,74922.0,67.7367,67.7451,67.7283,67.7367,74922.0
2019-04-15 09:30:00,80.58,80.59,80.57,80.59,179225.0,67.7283,67.7367,67.7199,67.7367,179225.0
2019-04-15 09:40:00,80.59,80.61,80.58,80.61,21120.0,67.7367,67.7535,67.7283,67.7535,21120.0
2019-04-15 09:50:00,80.6,80.62,80.6,80.61,7549.0,67.7451,67.7619,67.7451,67.7535,7549.0
2019-04-15 10:00:00,80.61,80.61,80.59,80.61,22318.0,67.7535,67.7535,67.7367,67.7535,22318.0
2019-04-15 10:10:00,80.61,80.62,80.6,80.6,56564.0,67.7535,67.7619,67.7451,67.7451,56564.0
2019-04-15 10:20:00,80.61,80.61,80.59,80.61,14316.0,67.7535,67.7535,67.7367,67.7535,14316.0
2019-04-15 10:30:00,80.61,80.63,80.61,80.63,17121.0,67.7535,67.7703,67.7535,67.7703,17121.0
2019-04-15 10:40:00,80.63,80.63,80.6,80.6,17329.0,67.7703,67.7703,67.7451,67.7451,17329.0
2019-04-15 10:50:00,80.6,80.61,80.59,80.61,20799.0,67.7451,67.7535,67.7367,67.7535,20799.0
2019-04-15 11:00:00,80.61,80.61,80.59,80.61,27834.0,67.7535,67.7535,67.7367,67.7535,27834.0
2019-04-15 11:10:00,80.6,80.61,80.6,80.6,11511.0,67.7451,67.7535,67.7451,67.7451,11511.0
2019-04-15 11:20:00,80.61,80.61,80.6,80.61,44911.0,67.7535,67.7535,67.7451,67.7535,44911.0
2019-04-15 11:30:00,80.61,80.61,80.6,80.61,27567.0,67.7535,67.7535,67.7451,67.7535,27567.0
2019-04-15 11:40:00,80.61,80.62,80.6,80.62,60457.0,67.7535,67.7619,67.7451,67.7619,60457.0
2019-04-15 11:50:00,80.62,80.62,80.61,80.61,9910.0,67.7619,67.7619,67.7535,67.7535,9910.0
2019-04-15 12:00:00,80.61,80.62,80.61,80.61,18603.0,67.7535,67.7619,67.7535,67.7535,18603.0
2019-04-15 12:10:00,80.61,80.62,80.59,80.59,43327.0,67.7535,67.7619,67.7367,67.7367,43327.0
2019-04-15 12:20:00,80.59,80.6,80.58,80.6,22968.0,67.7367,67.7451,67.7283,67.7451,22968.0
2019-04-15 12:30:00,80.59,80.6,80.58,80.59,39208.0,67.7367,67.7451,67.7283,67.7367,39208.0
2019-04-15 12:40:00,80.59,80.59,80.58,80.59,29486.0,67.7367,67.7367,67.7283,67.7367,29486.0
2019-04-15 12:50:00,80.59,80.59,80.58,80.59,16615.0,67.7367,67.7367,67.7283,67.7367,16615.0
2019-04-15 13:00:00,80.59,80.59,80.57,80.57,11957.0,67.7367,67.7367,67.7199,67.7199,11957.0
2019-04-15 13:10:00,80.57,80.58,80.57,80.57,34104.0,67.7199,67.7283,67.7199,67.7199,34104.0
2019-04-15 13:20:00,80.58,80.59,80.57,80.58,37467.0,67.7283,67.7367,67.7199,67.7283,37467.0
2019-04-15 13:30:00,80.57,80.58,80.57,80.58,12218.0,67.7199,67.7283,67.7199,67.7283,12218.0
2019-04-15 13:40:00,80.58,80.59,80.57,80.59,18726.0,67.7283,67.7367,67.7199,67.7367,18726.0
2019-04-15 13:50:00,80.59,80.59,80.58,80.59,89615.0,67.7367,67.7367,67.7283,67.7367,89615.0
2019-04-15 14:00:00,80.58,80.59,80.57,80.58,74497.0,67.7283,67.7367,67.7199,67.7283,74497.0
2019-04-15 14:10:00,80.58,80.58,80.57,80.57,37959.0,67.7283,67.7283,67.7199,67.7199,37959.0
2019-04-15 14:20:00,80.57,80.58,80.57,80.58,66333.0,67.7199,67.7283,67.7199,67.7283,66333.0
2019-04-15 14:30:00,80.58,80.59,80.57,80.58,128963.0,67.7283,67.7367,67.7199,67.7283,128963.0
2019-04-15 14:40:00,80.58,80.58,80.57,80.58,46177.0,67.7283,67.7283,67.7199,67.7283,46177.0
2019-04-15 14:50:00,80.58,80.59,80.57,80.59,93437.0,67.7283,67.7367,67.7199,67.7367,93437.0
2019-04-15 15:00:00,80.58,80.58,80.57,80.58,24001.0,67.7283,67.7283,67.7199,67.7283,24001.0
2019-04-15 15:10:00,80.58,80.58,80.57,80.57,35934.0,67.7283,67.7283,67.7199,67.7199,35934.0
2019-04-15 15:20:00,80.58,80.59,80.57,80.58,55727.0,67.7283,67.7367,67.7199,67.7283,55727.0
2019-04-15 15:30:00,80.59,80.59,80.58,80.58,27958.0,67.7367,67.7367,67.7283,67.7283,27958.0
2019-04-15 15:40:00,80.59,80.59,80.58,80.59,19714.0,67.7367,67.7367,67.7283,67.7367,19714.0
2019-04-15 15:50:00,80.59,80.6,80.58,80.6,43662.0,67.7367,67.7451,67.7283,67.7451,43662.0
2019-04-16 09:30:00,80.53,80.55,80.51,80.53,147398.0,67.6863,67.7031,67.6695,67.6863,147398.0
2019-04-16 09:40:00,80.53,80.55,80.52,80.55,16471.0,67.6863,67.7031,67.6779,67.7031,16471.0
2019-04-16 09:50:00,80.55,80.55,80.52,80.52,19924.0,67.7031,67.7031,67.6779,67.6779,19924.0
2019-04-16 10:00:00,80.52,80.53,80.5,80.5,30106.0,67.6779,67.6863,67.6611,67.6611,30106.0
2019-04-16 10:10:00,80.51,80.52,80.5,80.52,24451.0,67.6695,67.6779,67.6611,67.6779,24451.0
2019-04-16 10:20:00,80.52,80.53,80.51,80.52,47687.0,67.6779,67.6863,67.6695,67.6779,47687.0
2019-04-16 10:30:00,80.52,80.53,80.51,80.52,33077.0,67.6779,67.6863,67.6695,67.6779,33077.0
2019-04-16 10:40:00,80.52,80.53,80.51,80.52,21637.0,67.6779,67.6863,67.6695,67.6779,21637.0
2019-04-16 10:50:00,80.51,80.52,80.51,80.52,16921.0,67.6695,67.6779,67.6695,67.6779,16921.0
2019-04-16 11:00:00,80.52,80.52,80.51,80.51,12372.0,67.6779,67.6779,67.6695,67.6695,12372.0
2019-04-16 11:10:00,80.51,80.52,80.51,80.52,47475.0,67.6695,67.6779,67.6695,67.6779,47475.0
2019-04-16 11:20:00,80.51,80.52,80.5,80.51,32241.0,67.6695,67.6779,67.6611,67.6695,32241.0
2019-04-16 11:30:00,80.5,80.51,80.47,80.48,33878.0,67.6611,67.6695,67.6358,67.6442,33878.0
2019-04-16 11:40:00,80.47,80.49,80.47,80.48,20098.0,67.6358,67.6526,67.6358,67.6442,20098.0
2019-04-16 11:50:00,80.48,80.49,80.48,80.48,29686.0,67.6442,67.6526,67.6442,67.6442,29686.0
2019-04-16 12:00:00,80.48,80.5,80.47,80.48,139860.0,67.6442,67.6611,67.6358,67.6442,139860.0
2019-04-16 12:10:00,80.48,80.49,80.47,80.48,8865.0,67.6442,67.6526,67.6358,67.6442,8865.0
2019-04-16 12:20:00,80.48,80.49,80.48,80.48,46026.0,67.6442,67.6526,67.6442,67.6442,46026.0
2019-04-16 12:30:00,80.48,80.49,80.47,80.47,14726.0,67.6442,67.6526,67.6358,67.6358,14726.0
2019-04-16 12:40:00,80.48,80.48,80.46,80.47,14961.0,67.6442,67.6442,67.6274,67.6358,14961.0
2019-04-16 12:50:00,80.47,80.47,80.45,80.47,17155.0,67.6358,67.6358,67.619,67.6358,17155.0
2019-04-16 13:00:00,80.46,80.48,80.46,80.47,16340.0,67.6274,67.6442,67.6274,67.6358,16340.0
2019-04-16 13:10:00,80.47,80.48,80.46,80.47,16391.0,67.6358,67.6442,67.6274,67.6358,16391.0
2019-04-16 13:20:00,80.46,80.49,80.46,80.49,33701.0,67.6274,67.6526,67.6274,67.6526,33701.0
2019-04-16 13:30:00,80.48,80.49,80.47,80.48,27788.0,67.6442,67.6526,67.6358,67.6442,27788.0
2019-04-16 13:40:00,80.48,80.48,80.46,80.47,18475.0,67.6442,67.6442,67.6274,67.6358,18475.0
2019-04-16 13:50:00,80.47,80.49,80.46,80.48,64594.0,67.6358,67.6526,67.6274,67.6442,64594.0
2019-04-16 14:00:00,80.48,80.49,80.47,80.49,16669.0,67.6442,67.6526,67.6358,67.6526,16669.0
2019-04-16 14:10:00,80.48,80.49,80.48,80.48,54222.0,67.6442,67.6526,67.6442,67.6442,54222.0
2019-04-16 14:20:00,80.48,80.49,80.47,80.48,44837.0,67.6442,67.6526,67.6358,67.6442,44837.0
2019-04-16 14:30:00,80.48,80.49,80.47,80.48,222381.0,67.6442,67.6526,67.6358,67.6442,222381.0
2019-04-16 14:40:00,80.48,80.48,80.46,80.47,46267.0,67.6442,67.6442,67.6274,67.6358,46267.0
2019-04-16 14:50:00,80.47,80.47,80.46,80.47,62937.0,67.6358,67.6358,67.6274,67.6358,62937.0
2019-04-16 15:00:00,80.46,80.48,80.45,80.45,29212.0,67.6274,67.6442,67.619,67.619,29212.0
2019-04-16 15:10:00,80.46,80.47,80.45,80.47,107884.0,67.6274,67.6358,67.619,67.6358,107884.0
2019-04-16 15:20:00,80.46,80.47,80.46,80.46,21055.0,67.6274,67.6358,67.6274,67.6274,21055.0
2019-04-16 15:30:00,80.47,80.48,80.46,80.46,35480.0,67.6358,67.6442,67.6274,67.6274,35480.0
2019-04-16 15:40:00,80.46,80.47,80.45,80.46,54830.0,67.6274,67.6358,67.619,67.6274,54830.0
2019-04-16 15:50:00,80.45,80.47,80.45,80.47,106342.0,67.619,67.6358,67.619,67.6358,106342.0
2019-04-17 09:30:00,80.47,80.52,80.47,80.52,100700.0,67.6358,67.6779,67.6358,67.6779,100700.0
2019-04-17 09:40:00,80.51,80.52,80.5,80.52,53596.0,67.6695,67.6779,67.6611,67.6779,53596.0
2019-04-17 09:50:00,80.51,80.53,80.51,80.52,33208.0,67.6695,67.6863,67.6695,67.6779,33208.0
2019-04-17 10:00:00,80.52,80.53,80.52,80.52,23577.0,67.6779,67.6863,67.6779,67.6779,23577.0
2019-04-17 10:10:00,80.53,80.54,80.52,80.53,23235.0,67.6863,67.6947,67.6779,67.6863,23235.0
2019-04-17 10:20:00,80.52,80.53,80.51,80.52,11375.0,67.6779,67.6863,67.6695,67.6779,11375.0
2019-04-17 10:30:00,80.51,80.51,80.5,80.5,11267.0,67.6695,67.6695,67.6611,67.6611,11267.0
2019-04-17 10:40:00,80.5,80.5,80.49,80.49,12167.0,67.6611,67.6611,67.6526,67.6526,12167.0
2019-04-17 10:50:00,80.49,80.51,80.49,80.51,11764.0,67.6526,67.6695,67.6526,67.6695,11764.0
2019-04-17 11:00:00,80.51,80.52,80.49,80.51,56527.0,67.6695,67.6779,67.6526,67.6695,56527.0
2019-04-17 11:10:00,80.52,80.54,80.51,80.54,19782.0,67.6779,67.6947,67.6695,67.6947,19782.0
2019-04-17 11:20:00,80.54,80.55,80.53,80.55,18976.0,67.6947,67.7031,67.6863,67.7031,18976.0
2019-04-17 11:30:00,80.55,80.57,80.54,80.56,17743.0,67.7031,67.7199,67.6947,67.7115,17743.0
2019-04-17 11:40:00,80.56,80.56,80.52,80.53,24052.0,67.7115,67.7115,67.6779,67.6863,24052.0
2019-04-17 11:50:00,80.53,80.54,80.52,80.54,59919.0,67.6863,67.6947,67.6779,67.6947,59919.0
2019-04-17 12:00:00,80.52,80.54,80.52,80.54,15198.0,67.6779,67.6947,67.6779,67.6947,15198.0
2019-04-17 12:10:00,80.54,80.54,80.53,80.54,28380.0,67.6947,67.6947,67.6863,67.6947,28380.0
2019-04-17 12:20:00,80.54,80.54,80.53,80.54,17064.0,67.6947,67.6947,67.6863,67.6947,17064.0
2019-04-17 12:30:00,80.54,80.54,80.53,80.54,11058.0,67.6947,67.6947,67.6863,67.6947,11058.0
2019-04-17 12:40:00,80.53,80.54,80.53,80.54,20480.0,67.6863,67.6947,67.6863,67.6947,20480.0
2019-04-17 12:50:00,80.54,80.54,80.53,80.54,23671.0,67.6947,67.6947,67.6863,67.6947,23671.0
2019-04-17 13:00:00,80.54,80.54,80.53,80.54,22280.0,67.6947,67.6947,67.6863,67.6947,22280.0
2019-04-17 13:10:00,80.53,80.54,80.53,80.54,32740.0,67.6863,67.6947,67.6863,67.6947,32740.0
2019-04-17 13:20:00,80.54,80.54,80.53,80.54,40507.0,67.6947,67.6947,67.6863,67.6947,40507.0
2019-04-17 13:30:00,80.53,80.54,80.53,80.53,63874.0,67.6863,67.6947,67.6863,67.6863,63874.0
2019-04-17 13:40:00,80.54,80.54,80.52,80.53,107825.0,67.6947,67.6947,67.6779,67.6863,107825.0
2019-04-17 13:50:00,80.52,80.53,80.52,80.52,51235.0,67.6779,67.6863,67.6779,67.6779,51235.0
2019-04-17 14:00:00,80.52,80.53,80.51,80.51,38689.0,67.6779,67.6863,67.6695,67.6695,38689.0
2019-04-17 14:10:00,80.52,80.52,80.51,80.52,61599.0,67.6779,67.6779,67.6695,67.6779,61599.0
2019-04-17 14:20:00,80.51,80.52,80.5,80.51,146050.0,67.6695,67.6779,67.6611,67.6695,146050.0
2019-04-17 14:30:00,80.52,80.52,80.5,80.5,70535.0,67.6779,67.6779,67.6611,67.6611,70535.0
2019-04-17 14:40:00,80.5,80.51,80.49,80.5,82402.0,67.6611,67.6695,67.6526,67.6611,82402.0
2019-04-17 14:50:00,80.5,80.5,80.49,80.49,16715.0,67.6611,67.6611,67.6526,67.6526,16715.0
2019-04-17 15:00:00,80.5,80.5,80.49,80.5,19232.0,67.6611,67.6611,67.6526,67.6611,19232.0
2019-04-17 15:10:00,80.5,80.5,80.48,80.48,93823.0,67.6611,67.6611,67.6442,67.6442,93823.0
2019-04-17 15:20:00,80.48,80.49,80.48,80.48,85072.0,67.6442,67.6526,67.6442,67.6442,85072.0
2019-04-17 15:30:00,80.48,80.49,80.48,80.49,28323.0,67.6442,67.6526,67.6442,67.6526,28323.0
2019-04-17 15:40:00,80.48,80.49,80.47,80.48,44482.0,67.6442,67.6526,67.6358,67.6442,44482.0
2019-04-17 15:50:00,80.48,80.49,80.46,80.48,102227.0,67.6442,67.6526,67.6274,67.6442,102227.0
2019-04-18 09:30:00,80.6,80.6,80.58,80.59,90476.0,67.7451,67.7451,67.7283,67.7367,90476.0
2019-04-18 09:40:00,80.58,80.6,80.58,80.6,35749.0,67.7283,67.7451,67.7283,67.7451,35749.0
2019-04-18 09:50:00,80.6,80.63,80.59,80.62,176040.0,67.7451,67.7703,67.7367,67.7619,176040.0
2019-04-18 10:00:00,80.62,80.64,80.6,80.61,24240.0,67.7619,67.7787,67.7451,67.7535,24240.0
2019-04-18 10:10:00,80.61,80.63,80.6,80.61,22662.0,67.7535,67.7703,67.7451,67.7535,22662.0
2019-04-18 10:20:00,80.62,80.63,80.61,80.62,19141.0,67.7619,67.7703,67.7535,67.7619,19141.0
2019-04-18 10:30:00,80.62,80.62,80.61,80.62,17110.0,67.7619,67.7619,67.7535,67.7619,17110.0
2019-04-18 10:40:00,80.62,80.62,80.59,80.59,16724.0,67.7619,67.7619,67.7367,67.7367,16724.0
2019-04-18 10:50:00,80.59,80.6,80.58,80.59,25059.0,67.7367,67.7451,67.7283,67.7367,25059.0
2019-04-18 11:00:00,80.59,80.59,80.55,80.55,112518.0,67.7367,67.7367,67.7031,67.7031,112518.0
2019-04-18 11:10:00,80.56,80.58,80.55,80.57,20303.0,67.7115,67.7283,67.7031,67.7199,20303.0
2019-04-18 11:20:00,80.56,80.57,80.55,80.57,18121.0,67.7115,67.7199,67.7031,67.7199,18121.0
2019-04-18 11:30:00,80.56,80.56,80.53,80.55,52407.0,67.7115,67.7115,67.6863,67.7031,52407.0
2019-04-18 11:40:00,80.55,80.56,80.54,80.56,28152.0,67.7031,67.7115,67.6947,67.7115,28152.0
2019-04-18 11:50:00,80.55,80.56,80.55,80.56,15372.0,67.7031,67.7115,67.7031,67.7115,15372.0
2019-04-18 12:00:00,80.55,80.58,80.55,80.58,44956.0,67.7031,67.7283,67.7031,67.7283,44956.0
2019-04-18 12:10:00,80.58,80.58,80.57,80.57,8248.0,67.7283,67.7283,67.7199,67.7199,8248.0
2019-04-18 12:20:00,80.58,80.58,80.57,80.58,22337.0,67.7283,67.7283,67.7199,67.7283,22337.0
2019-04-18 12:30:00,80.58,80.58,80.57,80.58,15570.0,67.7283,67.7283,67.7199,67.7283,15570.0
2019-04-18 12:40:00,80.58,80.59,80.57,80.59,14120.0,67.7283,67.7367,67.7199,67.7367,14120.0
2019-04-18 12:50:00,80.59,80.6,80.58,80.59,36177.0,67.7367,67.7451,67.7283,67.7367,36177.0
2019-04-18 13:00:00,80.6,80.6,80.59,80.59,24755.0,67.7451,67.7451,67.7367,67.7367,24755.0
2019-04-18 13:10:00,80.6,80.6,80.57,80.58,63629.0,67.7451,67.7451,67.7199,67.7283,63629.0
2019-04-18 13:20:00,80.58,80.59,80.57,80.58,17147.0,67.7283,67.7367,67.7199,67.7283,17147.0
2019-04-18 13:30:00,80.57,80.58,80.56,80.58,13071.0,67.7199,67.7283,67.7115,67.7283,13071.0
2019-04-18 13:40:00,80.57,80.59,80.57,80.58,15624.0,67.7199,67.7367,67.7199,67.7283,15624.0
2019-04-18 13:50:00,80.57,80.58,80.57,80.57,60536.0,67.7199,67.7283,67.7199,67.7199,60536.0
2019-04-18 14:00:00,80.57,80.58,80.57,80.58,10027.0,67.7199,67.7283,67.7199,67.7283,10027.0
2019-04-18 14:10:00,80.57,80.58,80.56,80.56,15795.0,67.7199,67.7283,67.7115,67.7115,15795.0
2019-04-18 14:20:00,80.57,80.58,80.56,80.57,50514.0,67.7199,67.7283,67.7115,67.7199,50514.0
2019-04-18 14:30:00,80.58,80.58,80.57,80.57,90748.0,67.7283,67.7283,67.7199,67.7199,90748.0
2019-04-18 14:40:00,80.58,80.58,80.57,80.57,20438.0,67.7283,67.7283,67.7199,67.7199,20438.0
2019-04-18 14:50:00,80.58,80.58,80.57,80.58,27541.0,67.7283,67.7283,67.7199,67.7283,27541.0
2019-04-18 15:00:00,80.58,80.58,80.57,80.58,45633.0,67.7283,67.7283,67.7199,67.7283,45633.0
2019-04-18 15:10:00,80.58,80.58,80.57,80.57,35050.0,67.7283,67.7283,67.7199,67.7199,35050.0
2019-04-18 15:20:00,80.57,80.58,80.57,80.58,21650.0,67.7199,67.7283,67.7199,67.7283,21650.0
2019-04-18 15:30:00,80.58,80.58,80.57,80.58,32338.0,67.7283,67.7283,67.7199,67.7283,32338.0
2019-04-18 15:40:00,80.58,80.58,80.57,80.58,24051.0,67.7283,67.7283,67.7199,67.7283,24051.0
2019-04-18 15:50:00,80.58,80.58,80.57,80.57,43458.0,67.7283,67.7283,67.7199,67.7199,43458.0
2019-04-22 09:30:00,80.58,80.58,80.5,80.53,96428.0,67.7283,67.7283,67.6611,67.6863,96428.0
2019-04-22 09:40:00,80.53,80.53,80.5,80.51,17601.0,67.6863,67.6863,67.6611,67.6695,17601.0
2019-04-22 09:50:00,80.51,80.51,80.48,80.48,30403.0,67.6695,67.6695,67.6442,67.6442,30403.0
2019-04-22 10:00:00,80.48,80.5,80.48,80.5,30335.0,67.6442,67.6611,67.6442,67.6611,30335.0
2019-04-22 10:10:00,80.5,80.5,80.49,80.5,30432.0,67.6611,67.6611,67.6526,67.6611,30432.0
2019-04-22 10:20:00,80.5,80.5,80.49,80.5,10700.0,67.6611,67.6611,67.6526,67.6611,10700.0
2019-04-22 10:30:00,80.5,80.5,80.49,80.49,6969.0,67.6611,67.6611,67.6526,67.6526,6969.0
2019-04-22 10:40:00,80.5,80.52,80.49,80.51,41532.0,67.6611,67.6779,67.6526,67.6695,41532.0
2019-04-22 10:50:00,80.52,80.52,80.48,80.48,35645.0,67.6779,67.6779,67.6442,67.6442,35645.0
2019-04-22 11:00:00,80.49,80.51,80.49,80.5,26686.0,67.6526,67.6695,67.6526,67.6611,26686.0
2019-04-22 11:10:00,80.51,80.52,80.49,80.52,60406.0,67.6695,67.6779,67.6526,67.6779,60406.0
2019-04-22 11:20:00,80.52,80.52,80.49,80.49,149621.0,67.6779,67.6779,67.6526,67.6526,149621.0
2019-04-22 11:30:00,80.5,80.51,80.49,80.5,68403.0,67.6611,67.6695,67.6526,67.6611,68403.0
2019-04-22 11:40:00,80.51,80.51,80.49,80.49,11606.0,67.6695,67.6695,67.6526,67.6526,11606.0
2019-04-22 11:50:00,80.49,80.5,80.48,80.49,20268.0,67.6526,67.6611,67.6442,67.6526,20268.0
2019-04-22 12:00:00,80.48,80.5,80.48,80.48,13254.0,67.6442,67.6611,67.6442,67.6442,13254.0
2019-04-22 12:10:00,80.48,80.49,80.46,80.47,100207.0,67.6442,67.6526,67.6274,67.6358,100207.0
2019-04-22 12:20:00,80.47,80.49,80.46,80.48,98187.0,67.6358,67.6526,67.6274,67.6442,98187.0
2019-04-22 12:30:00,80.48,80.49,80.47,80.48,58155.0,67.6442,67.6526,67.6358,67.6442,58155.0
2019-04-22 12:40:00,80.48,80.49,80.48,80.48,20804.0,67.6442,67.6526,67.6442,67.6442,20804.0
2019-04-22 12:50:00,80.48,80.49,80.48,80.48,17050.0,67.6442,67.6526,67.6442,67.6442,17050.0
2019-04-22 13:00:00,80.48,80.5,80.48,80.5,56253.0,67.6442,67.6611,67.6442,67.6611,56253.0
2019-04-22 13:10:00,80.5,80.5,80.49,80.5,6457.0,67.6611,67.6611,67.6526,67.6611,6457.0
2019-04-22 13:20:00,80.5,80.51,80.49,80.5,95075.0,67.6611,67.6695,67.6526,67.6611,95075.0
2019-04-22 13:30:00,80.51,80.51,80.49,80.5,11059.0,67.6695,67.6695,67.6526,67.6611,11059.0
2019-04-22 13:40:00,80.5,80.51,80.49,80.5,71082.0,67.6611,67.6695,67.6526,67.6611,71082.0
2019-04-22 13:50:00,80.5,80.5,80.49,80.5,28624.0,67.6611,67.6611,67.6526,67.6611,28624.0
2019-04-22 14:00:00,80.5,80.5,80.49,80.49,33417.0,67.6611,67.6611,67.6526,67.6526,33417.0
2019-04-22 14:10:00,80.5,80.5,80.47,80.49,51602.0,67.6611,67.6611,67.6358,67.6526,51602.0
2019-04-22 14:20:00,80.48,80.49,80.48,80.49,58093.0,67.6442,67.6526,67.6442,67.6526,58093.0
2019-04-22 14:30:00,80.49,80.5,80.48,80.49,26605.0,67.6526,67.6611,67.6442,67.6526,26605.0
2019-04-22 14:40:00,80.49,80.5,80.48,80.48,60243.0,67.6526,67.6611,67.6442,67.6442,60243.0
2019-04-22 14:50:00,80.48,80.49,80.47,80.48,17697.0,67.6442,67.6526,67.6358,67.6442,17697.0
2019-04-22 15:00:00,80.48,80.49,80.48,80.49,9692.0,67.6442,67.6526,67.6442,67.6526,9692.0
2019-04-22 15:10:00,80.48,80.5,80.48,80.48,47436.0,67.6442,67.6611,67.6442,67.6442,47436.0
2019-04-22 15:20:00,80.49,80.5,80.47,80.48,42911.0,67.6526,67.6611,67.6358,67.6442,42911.0
2019-04-22 15:30:00,80.48,80.49,80.47,80.48,16099.0,67.6442,67.6526,67.6358,67.6442,16099.0
2019-04-22 15:40:00,80.49,80.49,80.48,80.48,25221.0,67.6526,67.6526,67.6442,67.6442,25221.0
2019-04-22 15:50:00,80.48,80.5,80.48,80.48,81636.0,67.6442,67.6611,67.6442,67.6442,81636.0
2019-04-23 09:30:00,80.6,80.63,80.6,80.61,75635.0,67.7451,67.7703,67.7451,67.7535,75635.0
2019-04-23 09:40:00,80.61,80.62,80.6,80.62,9699.0,67.7535,67.7619,67.7451,67.7619,9699.0
2019-04-23 09:50:00,80.61,80.64,80.61,80.63,29588.0,67.7535,67.7787,67.7535,67.7703,29588.0
2019-04-23 10:00:00,80.63,80.64,80.61,80.63,35304.0,67.7703,67.7787,67.7535,67.7703,35304.0
2019-04-23 10:10:00,80.63,80.64,80.62,80.63,23956.0,67.7703,67.7787,67.7619,67.7703,23956.0
2019-04-23 10:20:00,80.64,80.65,80.62,80.64,22055.0,67.7787,67.7871,67.7619,67.7787,22055.0
2019-04-23 10:30:00,80.64,80.65,80.62,80.62,27243.0,67.7787,67.7871,67.7619,67.7619,27243.0
2019-04-23 10:40:00,80.62,80.63,80.61,80.62,10668.0,67.7619,67.7703,67.7535,67.7619,10668.0
2019-04-23 10:50:00,80.62,80.63,80.61,80.63,14457.0,67.7619,67.7703,67.7535,67.7703,14457.0
2019-04-23 11:00:00,80.63,80.63,80.6,80.6,10843.0,67.7703,67.7703,67.7451,67.7451,10843.0
2019-04-23 11:10:00,80.61,80.61,80.57,80.58,522525.0,67.7535,67.7535,67.7199,67.7283,522525.0
2019-04-23 11:20:00,80.59,80.61,80.58,80.61,33472.0,67.7367,67.7535,67.7283,67.7535,33472.0
2019-04-23 11:30:00,80.6,80.61,80.6,80.61,37694.0,67.7451,67.7535,67.7451,67.7535,37694.0
2019-04-23 11:40:00,80.61,80.61,80.6,80.6,18640.0,67.7535,67.7535,67.7451,67.7451,18640.0
2019-04-23 11:50:00,80.61,80.62,80.6,80.62,16957.0,67.7535,67.7619,67.7451,67.7619,16957.0
2019-04-23 12:00:00,80.61,80.63,80.61,80.62,50342.0,67.7535,67.7703,67.7535,67.7619,50342.0
2019-04-23 12:10:00,80.62,80.64,80.61,80.64,24144.0,67.7619,67.7787,67.7535,67.7787,24144.0
2019-04-23 12:20:00,80.64,80.64,80.63,80.64,50777.0,67.7787,67.7787,67.7703,67.7787,50777.0
2019-04-23 12:30:00,80.64,80.65,80.63,80.64,14373.0,67.7787,67.7871,67.7703,67.7787,14373.0
2019-04-23 12:40:00,80.64,80.65,80.6,80.62,529971.0,67.7787,67.7871,67.7451,67.7619,529971.0
2019-04-23 12:50:00,80.62,80.62,80.61,80.62,168473.0,67.7619,67.7619,67.7535,67.7619,168473.0
2019-04-23 13:00:00,80.61,80.62,80.61,80.62,16932.0,67.7535,67.7619,67.7535,67.7619,16932.0
2019-04-23 13:10:00,80.62,80.62,80.61,80.62,76407.0,67.7619,67.7619,67.7535,67.7619,76407.0
2019-04-23 13:20:00,80.62,80.62,80.61,80.62,55661.0,67.7619,67.7619,67.7535,67.7619,55661.0
2019-04-23 13:30:00,80.62,80.62,80.61,80.62,19892.0,67.7619,67.7619,67.7535,67.7619,19892.0
2019-04-23 13:40:00,80.62,80.62,80.61,80.62,46259.0,67.7619,67.7619,67.7535,67.7619,46259.0
2019-04-23 13:50:00,80.62,80.62,80.61,80.61,34612.0,67.7619,67.7619,67.7535,67.7535,34612.0
2019-04-23 14:00:00,80.62,80.63,80.61,80.63,25365.0,67.7619,67.7703,67.7535,67.7703,25365.0
2019-04-23 14:10:00,80.63,80.63,80.62,80.63,26381.0,67.7703,67.7703,67.7619,67.7703,26381.0
2019-04-23 14:20:00,80.63,80.64,80.62,80.64,135094.0,67.7703,67.7787,67.7619,67.7787,135094.0
2019-04-23 14:30:00,80.64,80.64,80.63,80.63,44070.0,67.7787,67.7787,67.7703,67.7703,44070.0
2019-04-23 14:40:00,80.64,80.64,80.63,80.64,15450.0,67.7787,67.7787,67.7703,67.7787,15450.0
2019-04-23 14:50:00,80.64,80.64,80.63,80.64,57702.0,67.7787,67.7787,67.7703,67.7787,57702.0
2019-04-23 15:00:00,80.64,80.64,80.63,80.64,27469.0,67.7787,67.7787,67.7703,67.7787,27469.0
2019-04-23 15:10:00,80.64,80.64,80.63,80.63,104247.0,67.7787,67.7787,67.7703,67.7703,104247.0
2019-04-23 15:20:00,80.64,80.64,80.63,80.64,29404.0,67.7787,67.7787,67.7703,67.7787,29404.0
2019-04-23 15:30:00,80.63,80.64,80.63,80.64,18731.0,67.7703,67.7787,67.7703,67.7787,18731.0
2019-04-23 15:40:00,80.63,80.64,80.63,80.64,20277.0,67.7703,67.7787,67.7703,67.7787,20277.0
2019-04-23 15:50:00,80.64,80.64,80.63,80.64,62991.0,67.7787,67.7787,67.7703,67.7787,62991.0
2019-04-24 09:30:00,80.8,80.8,80.76,80.78,45713.0,67.9132,67.9132,67.8796,67.8964,45713.0
2019-04-24 09:40:00,80.78,80.81,80.78,80.81,70023.0,67.8964,67.9216,67.8964,67.9216,70023.0
2019-04-24 09:50:00,80.81,80.81,80.79,80.8,16885.0,67.9216,67.9216,67.9048,67.9132,16885.0
2019-04-24 10:00:00,80.81,80.84,80.8,80.84,43374.0,67.9216,67.9468,67.9132,67.9468,43374.0
2019-04-24 10:10:00,80.84,80.84,80.83,80.84,22896.0,67.9468,67.9468,67.9384,67.9468,22896.0
2019-04-24 10:20:00,80.84,80.85,80.83,80.84,41048.0,67.9468,67.9552,67.9384,67.9468,41048.0
2019-04-24 10:30:00,80.83,80.84,80.82,80.83,24818.0,67.9384,67.9468,67.93,67.9384,24818.0
2019-04-24 10:40:00,80.82,80.83,80.82,80.82,18405.0,67.93,67.9384,67.93,67.93,18405.0
2019-04-24 10:50:00,80.82,80.83,80.82,80.83,12628.0,67.93,67.9384,67.93,67.9384,12628.0
2019-04-24 11:00:00,80.83,80.83,80.82,80.83,24078.0,67.9384,67.9384,67.93,67.9384,24078.0
2019-04-24 11:10:00,80.83,80.84,80.83,80.84,37463.0,67.9384,67.9468,67.9384,67.9468,37463.0
2019-04-24 11:20:00,80.84,80.85,80.83,80.85,75501.0,67.9468,67.9552,67.9384,67.9552,75501.0
2019-04-24 11:30:00,80.84,80.85,80.83,80.83,11148.0,67.9468,67.9552,67.9384,67.9384,11148.0
2019-04-24 11:40:00,80.83,80.85,80.82,80.84,44084.0,67.9384,67.9552,67.93,67.9468,44084.0
2019-04-24 11:50:00,80.84,80.84,80.82,80.83,83133.0,67.9468,67.9468,67.93,67.9384,83133.0
2019-04-24 12:00:00,80.83,80.83,80.82,80.83,14323.0,67.9384,67.9384,67.93,67.9384,14323.0
2019-04-24 12:10:00,80.83,80.83,80.82,80.82,45123.0,67.9384,67.9384,67.93,67.93,45123.0
2019-04-24 12:20:00,80.82,80.84,80.82,80.83,11184.0,67.93,67.9468,67.93,67.9384,11184.0
2019-04-24 12:30:00,80.83,80.83,80.82,80.82,9529.0,67.9384,67.9384,67.93,67.93,9529.0
2019-04-24 12:40:00,80.83,80.83,80.82,80.82,14228.0,67.9384,67.9384,67.93,67.93,14228.0
2019-04-24 12:50:00,80.82,80.84,80.82,80.84,22977.0,67.93,67.9468,67.93,67.9468,22977.0
2019-04-24 13:00:00,80.84,80.84,80.82,80.83,42286.0,67.9468,67.9468,67.93,67.9384,42286.0
2019-04-24 13:10:00,80.84,80.85,80.83,80.84,55623.0,67.9468,67.9552,67.9384,67.9468,55623.0
2019-04-24 13:20:00,80.84,80.85,80.82,80.82,21411.0,67.9468,67.9552,67.93,67.93,21411.0
2019-04-24 13:30:00,80.83,80.84,80.82,80.83,21806.0,67.9384,67.9468,67.93,67.9384,21806.0
2019-04-24 13:40:00,80.84,80.84,80.83,80.84,10618.0,67.9468,67.9468,67.9384,67.9468,10618.0
2019-04-24 13:50:00,80.83,80.84,80.83,80.83,38963.0,67.9384,67.9468,67.9384,67.9384,38963.0
2019-04-24 14:00:00,80.83,80.84,80.83,80.83,28666.0,67.9384,67.9468,67.9384,67.9384,28666.0
2019-04-24 14:10:00,80.83,80.84,80.83,80.84,13584.0,67.9384,67.9468,67.9384,67.9468,13584.0
2019-04-24 14:20:00,80.83,80.84,80.83,80.84,38267.0,67.9384,67.9468,67.9384,67.9468,38267.0
2019-04-24 14:30:00,80.84,80.84,80.83,80.83,23715.0,67.9468,67.9468,67.9384,67.9384,23715.0
2019-04-24 14:40:00,80.83,80.84,80.83,80.83,30754.0,67.9384,67.9468,67.9384,67.9384,30754.0
2019-04-24 14:50:00,80.84,80.84,80.83,80.84,36258.0,67.9468,67.9468,67.9384,67.9468,36258.0
2019-04-24 15:00:00,80.83,80.84,80.83,80.84,13893.0,67.9384,67.9468,67.9384,67.9468,13893.0
2019-04-24 15:10:00,80.84,80.84,80.83,80.84,17214.0,67.9468,67.9468,67.9384,67.9468,17214.0
2019-04-24 15:20:00,80.84,80.84,80.83,80.84,23529.0,67.9468,67.9468,67.9384,67.9468,23529.0
2019-04-24 15:30:00,80.84,80.84,80.83,80.84,17567.0,67.9468,67.9468,67.9384,67.9468,17567.0
2019-04-24 15:40:00,80.84,80.84,80.83,80.83,40527.0,67.9468,67.9468,67.9384,67.9384,40527.0
2019-04-24 15:50:00,80.84,80.86,80.83,80.85,109165.0,67.9468,67.9636,67.9384,67.9552,109165.0
2019-04-25 09:30:00,80.85,80.87,80.83,80.87,56534.0,67.9552,67.972,67.9384,67.972,56534.0
2019-04-25 09:40:00,80.87,80.88,80.84,80.84,34846.0,67.972,67.9804,67.9468,67.9468,34846.0
2019-04-25 09:50:00,80.84,80.85,80.81,80.82,30531.0,67.9468,67.9552,67.9216,67.93,30531.0
2019-04-25 10:00:00,80.82,80.83,80.81,80.81,26724.0,67.93,67.9384,67.9216,67.9216,26724.0
2019-04-25 10:10:00,80.81,80.84,80.81,80.83,31705.0,67.9216,67.9468,67.9216,67.9384,31705.0
2019-04-25 10:20:00,80.83,80.84,80.82,80.84,23418.0,67.9384,67.9468,67.93,67.9468,23418.0
2019-04-25 10:30:00,80.84,80.84,80.82,80.82,13170.0,67.9468,67.9468,67.93,67.93,13170.0
2019-04-25 10:40:00,80.82,80.83,80.81,80.81,15314.0,67.93,67.9384,67.9216,67.9216,15314.0
2019-04-25 10:50:00,80.82,80.83,80.81,80.81,24353.0,67.93,67.9384,67.9216,67.9216,24353.0
2019-04-25 11:00:00,80.81,80.82,80.8,80.82,18062.0,67.9216,67.93,67.9132,67.93,18062.0
2019-04-25 11:10:00,80.81,80.84,80.81,80.83,73305.0,67.9216,67.9468,67.9216,67.9384,73305.0
2019-04-25 11:20:00,80.83,80.84,80.81,80.82,6889.0,67.9384,67.9468,67.9216,67.93,6889.0
2019-04-25 11:30:00,80.81,80.82,80.8,80.8,21699.0,67.9216,67.93,67.9132,67.9132,21699.0
2019-04-25 11:40:00,80.81,80.82,80.8,80.82,23585.0,67.9216,67.93,67.9132,67.93,23585.0
2019-04-25 11:50:00,80.81,80.82,80.81,80.81,12037.0,67.9216,67.93,67.9216,67.9216,12037.0
2019-04-25 12:00:00,80.82,80.82,80.8,80.81,12292.0,67.93,67.93,67.9132,67.9216,12292.0
2019-04-25 12:10:00,80.81,80.82,80.8,80.82,39879.0,67.9216,67.93,67.9132,67.93,39879.0
2019-04-25 12:20:00,80.81,80.82,80.8,80.8,67511.0,67.9216,67.93,67.9132,67.9132,67511.0
2019-04-25 12:30:00,80.8,80.81,80.8,80.8,27214.0,67.9132,67.9216,67.9132,67.9132,27214.0
2019-04-25 12:40:00,80.8,80.81,80.8,80.81,20774.0,67.9132,67.9216,67.9132,67.9216,20774.0
2019-04-25 12:50:00,80.81,80.81,80.8,80.81,7064.0,67.9216,67.9216,67.9132,67.9216,7064.0
2019-04-25 13:00:00,80.8,80.81,80.78,80.79,50037.0,67.9132,67.9216,67.8964,67.9048,50037.0
2019-04-25 13:10:00,80.78,80.8,80.78,80.8,18139.0,67.8964,67.9132,67.8964,67.9132,18139.0
2019-04-25 13:20:00,80.8,80.8,80.78,80.79,12144.0,67.9132,67.9132,67.8964,67.9048,12144.0
2019-04-25 13:30:00,80.79,80.79,80.77,80.78,33528.0,67.9048,67.9048,67.888,67.8964,33528.0
2019-04-25 13:40:00,80.78,80.8,80.77,80.79,19882.0,67.8964,67.9132,67.888,67.9048,19882.0
2019-04-25 13:50:00,80.79,80.81,80.79,80.81,33893.0,67.9048,67.9216,67.9048,67.9216,33893.0
2019-04-25 14:00:00,80.81,80.81,80.79,80.8,30995.0,67.9216,67.9216,67.9048,67.9132,30995.0
2019-04-25 14:10:00,80.79,80.8,80.79,80.8,34396.0,67.9048,67.9132,67.9048,67.9132,34396.0
2019-04-25 14:20:00,80.8,80.81,80.79,80.81,22526.0,67.9132,67.9216,67.9048,67.9216,22526.0
2019-04-25 14:30:00,80.81,80.81,80.8,80.81,19460.0,67.9216,67.9216,67.9132,67.9216,19460.0
2019-04-25 14:40:00,80.8,80.81,80.8,80.81,20548.0,67.9132,67.9216,67.9132,67.9216,20548.0
2019-04-25 14:50:00,80.81,80.82,80.8,80.82,33226.0,67.9216,67.93,67.9132,67.93,33226.0
2019-04-25 15:00:00,80.81,80.82,80.81,80.82,9144.0,67.9216,67.93,67.9216,67.93,9144.0
2019-04-25 15:10:00,80.82,80.83,80.81,80.82,48876.0,67.93,67.9384,67.9216,67.93,48876.0
2019-04-25 15:20:00,80.83,80.83,80.82,80.83,31508.0,67.9384,67.9384,67.93,67.9384,31508.0
2019-04-25 15:30:00,80.82,80.83,80.8,80.8,33976.0,67.93,67.9384,67.9132,67.9132,33976.0
2019-04-25 15:40:00,80.81,80.82,80.8,80.81,38996.0,67.9216,67.93,67.9132,67.9216,38996.0
2019-04-25 15:50:00,80.82,80.83,80.81,80.82,28943.0,67.93,67.9384,67.9216,67.93,28943.0
2019-04-26 09:30:00,81.01,81.05,81.0,81.01,83182.0,68.0897,68.1233,68.0813,68.0897,83182.0
2019-04-26 09:40:00,81.01,81.03,81.0,81.02,39136.0,68.0897,68.1065,68.0813,68.0981,39136.0
2019-04-26 09:50:00,81.02,81.04,81.01,81.02,33319.0,68.0981,68.1149,68.0897,68.0981,33319.0
2019-04-26 10:00:00,81.02,81.03,81.01,81.03,63383.0,68.0981,68.1065,68.0897,68.1065,63383.0
2019-04-26 10:10:00,81.02,81.04,81.02,81.04,30580.0,68.0981,68.1149,68.0981,68.1149,30580.0
2019-04-26 10:20:00,81.04,81.04,81.02,81.04,28214.0,68.1149,68.1149,68.0981,68.1149,28214.0
2019-04-26 10:30:00,81.04,81.04,81.02,81.02,14983.0,68.1149,68.1149,68.0981,68.0981,14983.0
2019-04-26 10:40:00,81.03,81.04,81.02,81.02,19498.0,68.1065,68.1149,68.0981,68.0981,19498.0
2019-04-26 10:50:00,81.03,81.03,81.0,81.02,19804.0,68.1065,68.1065,68.0813,68.0981,19804.0
2019-04-26 11:00:00,81.03,81.03,81.0,81.0,10548.0,68.1065,68.1065,68.0813,68.0813,10548.0
2019-04-26 11:10:00,81.01,81.01,80.99,81.01,32081.0,68.0897,68.0897,68.0729,68.0897,32081.0
2019-04-26 11:20:00,81.01,81.02,81.0,81.01,36598.0,68.0897,68.0981,68.0813,68.0897,36598.0
2019-04-26 11:30:00,81.02,81.02,81.01,81.02,36406.0,68.0981,68.0981,68.0897,68.0981,36406.0
2019-04-26 11:40:00,81.02,81.02,81.01,81.02,70498.0,68.0981,68.0981,68.0897,68.0981,70498.0
2019-04-26 11:50:00,81.02,81.02,81.01,81.01,11226.0,68.0981,68.0981,68.0897,68.0897,11226.0
2019-04-26 12:00:00,81.01,81.02,81.01,81.02,16404.0,68.0897,68.0981,68.0897,68.0981,16404.0
2019-04-26 12:10:00,81.02,81.02,81.01,81.01,18013.0,68.0981,68.0981,68.0897,68.0897,18013.0
2019-04-26 12:20:00,81.01,81.02,81.01,81.02,25104.0,68.0897,68.0981,68.0897,68.0981,25104.0
2019-04-26 12:30:00,81.02,81.02,81.0,81.0,49017.0,68.0981,68.0981,68.0813,68.0813,49017.0
2019-04-26 12:40:00,81.0,81.01,81.0,81.01,21037.0,68.0813,68.0897,68.0813,68.0897,21037.0
2019-04-26 12:50:00,81.01,81.01,81.0,81.0,4239.0,68.0897,68.0897,68.0813,68.0813,4239.0
2019-04-26 13:00:00,81.01,81.03,81.0,81.03,36016.0,68.0897,68.1065,68.0813,68.1065,36016.0
2019-04-26 13:10:00,81.02,81.03,81.01,81.03,40527.0,68.0981,68.1065,68.0897,68.1065,40527.0
2019-04-26 13:20:00,81.03,81.03,81.02,81.03,5383.0,68.1065,68.1065,68.0981,68.1065,5383.0
2019-04-26 13:30:00,81.03,81.03,81.02,81.03,13856.0,68.1065,68.1065,68.0981,68.1065,13856.0
2019-04-26 13:40:00,81.03,81.03,81.01,81.01,27005.0,68.1065,68.1065,68.0897,68.0897,27005.0
2019-04-26 13:50:00,81.02,81.02,81.0,81.0,66544.0,68.0981,68.0981,68.0813,68.0813,66544.0
2019-04-26 14:00:00,81.01,81.01,80.99,81.0,57506.0,68.0897,68.0897,68.0729,68.0813,57506.0
2019-04-26 14:10:00,80.99,81.0,80.99,80.99,28227.0,68.0729,68.0813,68.0729,68.0729,28227.0
2019-04-26 14:20:00,81.0,81.0,80.98,80.99,34349.0,68.0813,68.0813,68.0645,68.0729,34349.0
2019-04-26 14:30:00,80.98,81.0,80.98,81.0,22064.0,68.0645,68.0813,68.0645,68.0813,22064.0
2019-04-26 14:40:00,81.0,81.0,80.99,80.99,24183.0,68.0813,68.0813,68.0729,68.0729,24183.0
2019-04-26 14:50:00,80.99,81.0,80.99,81.0,16528.0,68.0729,68.0813,68.0729,68.0813,16528.0
2019-04-26 15:00:00,81.0,81.0,80.99,80.99,25067.0,68.0813,68.0813,68.0729,68.0729,25067.0
2019-04-26 15:10:00,81.0,81.01,80.99,81.0,45245.0,68.0813,68.0897,68.0729,68.0813,45245.0
2019-04-26 15:20:00,81.01,81.02,81.0,81.01,43687.0,68.0897,68.0981,68.0813,68.0897,43687.0
2019-04-26 15:30:00,81.01,81.02,81.01,81.02,21611.0,68.0897,68.0981,68.0897,68.0981,21611.0
2019-04-26 15:40:00,81.01,81.02,81.01,81.01,59050.0,68.0897,68.0981,68.0897,68.0897,59050.0
2019-04-26 15:50:00,81.02,81.02,81.0,81.0,73604.0,68.0981,68.0981,68.0813,68.0813,73604.0
2019-04-29 09:30:00,80.9,80.91,80.88,80.9,94023.0,67.9973,68.0057,67.9804,67.9973,94023.0
2019-04-29 09:40:00,80.91,80.91,80.89,80.9,19479.0,68.0057,68.0057,67.9888,67.9973,19479.0
2019-04-29 09:50:00,80.9,80.91,80.89,80.91,37860.0,67.9973,68.0057,67.9888,68.0057,37860.0
2019-04-29 10:00:00,80.9,80.91,80.9,80.91,38519.0,67.9973,68.0057,67.9973,68.0057,38519.0
2019-04-29 10:10:00,80.91,80.92,80.9,80.92,13266.0,68.0057,68.0141,67.9973,68.0141,13266.0
2019-04-29 10:20:00,80.92,80.92,80.91,80.91,14929.0,68.0141,68.0141,68.0057,68.0057,14929.0
2019-04-29 10:30:00,80.92,80.92,80.89,80.89,37927.0,68.0141,68.0141,67.9888,67.9888,37927.0
2019-04-29 10:40:00,80.89,80.91,80.89,80.9,14402.0,67.9888,68.0057,67.9888,67.9973,14402.0
2019-04-29 10:50:00,80.91,80.91,80.9,80.91,27001.0,68.0057,68.0057,67.9973,68.0057,27001.0
2019-04-29 11:00:00,80.9,80.91,80.88,80.89,96312.0,67.9973,68.0057,67.9804,67.9888,96312.0
2019-04-29 11:10:00,80.89,80.9,80.88,80.88,53342.0,67.9888,67.9973,67.9804,67.9804,53342.0
2019-04-29 11:20:00,80.88,80.89,80.87,80.89,20742.0,67.9804,67.9888,67.972,67.9888,20742.0
2019-04-29 11:30:00,80.88,80.89,80.88,80.89,27043.0,67.9804,67.9888,67.9804,67.9888,27043.0
2019-04-29 11:40:00,80.88,80.89,80.86,80.86,25881.0,67.9804,67.9888,67.9636,67.9636,25881.0
2019-04-29 11:50:00,80.87,80.87,80.85,80.86,32143.0,67.972,67.972,67.9552,67.9636,32143.0
2019-04-29 12:00:00,80.86,80.86,80.85,80.85,27301.0,67.9636,67.9636,67.9552,67.9552,27301.0
2019-04-29 12:10:00,80.85,80.85,80.84,80.84,18239.0,67.9552,67.9552,67.9468,67.9468,18239.0
2019-04-29 12:20:00,80.84,80.85,80.83,80.83,11908.0,67.9468,67.9552,67.9384,67.9384,11908.0
2019-04-29 12:30:00,80.84,80.84,80.83,80.84,15096.0,67.9468,67.9468,67.9384,67.9468,15096.0
2019-04-29 12:40:00,80.84,80.85,80.83,80.84,9473.0,67.9468,67.9552,67.9384,67.9468,9473.0
2019-04-29 12:50:00,80.84,80.85,80.84,80.85,9117.0,67.9468,67.9552,67.9468,67.9552,9117.0
2019-04-29 13:00:00,80.85,80.85,80.84,80.84,26321.0,67.9552,67.9552,67.9468,67.9468,26321.0
2019-04-29 13:10:00,80.84,80.85,80.83,80.84,26143.0,67.9468,67.9552,67.9384,67.9468,26143.0
2019-04-29 13:20:00,80.84,80.84,80.83,80.83,9811.0,67.9468,67.9468,67.9384,67.9384,9811.0
2019-04-29 13:30:00,80.83,80.84,80.83,80.84,15164.0,67.9384,67.9468,67.9384,67.9468,15164.0
2019-04-29 13:40:00,80.83,80.84,80.83,80.83,22236.0,67.9384,67.9468,67.9384,67.9384,22236.0
2019-04-29 13:50:00,80.83,80.84,80.82,80.82,35639.0,67.9384,67.9468,67.93,67.93,35639.0
2019-04-29 14:00:00,80.82,80.83,80.82,80.83,23731.0,67.93,67.9384,67.93,67.9384,23731.0
2019-04-29 14:10:00,80.83,80.83,80.81,80.82,66788.0,67.9384,67.9384,67.9216,67.93,66788.0
2019-04-29 14:20:00,80.81,80.83,80.81,80.82,44999.0,67.9216,67.9384,67.9216,67.93,44999.0
2019-04-29 14:30:00,80.83,80.83,80.82,80.82,37259.0,67.9384,67.9384,67.93,67.93,37259.0
2019-04-29 14:40:00,80.83,80.83,80.81,80.81,19184.0,67.9384,67.9384,67.9216,67.9216,19184.0
2019-04-29 14:50:00,80.81,80.83,80.81,80.83,15668.0,67.9216,67.9384,67.9216,67.9384,15668.0
2019-04-29 15:00:00,80.83,80.83,80.8,80.83,423251.0,67.9384,67.9384,67.9132,67.9384,423251.0
2019-04-29 15:10:00,80.83,80.83,80.82,80.82,51044.0,67.9384,67.9384,67.93,67.93,51044.0
2019-04-29 15:20:00,80.83,80.83,80.82,80.83,17535.0,67.9384,67.9384,67.93,67.9384,17535.0
2019-04-29 15:30:00,80.83,80.84,80.82,80.84,33734.0,67.9384,67.9468,67.93,67.9468,33734.0
2019-04-29 15:40:00,80.83,80.84,80.83,80.84,50930.0,67.9384,67.9468,67.9384,67.9468,50930.0
2019-04-29 15:50:00,80.84,80.84,80.83,80.84,74363.0,67.9468,67.9468,67.9384,67.9468,74363.0
2019-04-30 09:30:00,80.8,80.83,80.8,80.83,139387.0,67.9132,67.9384,67.9132,67.9384,139387.0
2019-04-30 09:40:00,80.83,80.89,80.82,80.88,231189.0,67.9384,67.9888,67.93,67.9804,231189.0
2019-04-30 09:50:00,80.88,80.9,80.88,80.9,14064.0,67.9804,67.9973,67.9804,67.9973,14064.0
2019-04-30 10:00:00,80.89,80.91,80.89,80.9,24740.0,67.9888,68.0057,67.9888,67.9973,24740.0
2019-04-30 10:10:00,80.91,80.92,80.9,80.92,24677.0,68.0057,68.0141,67.9973,68.0141,24677.0
2019-04-30 10:20:00,80.92,80.94,80.91,80.92,399379.0,68.0141,68.0309,68.0057,68.0141,399379.0
2019-04-30 10:30:00,80.91,80.92,80.91,80.92,38738.0,68.0057,68.0141,68.0057,68.0141,38738.0
2019-04-30 10:40:00,80.92,80.93,80.91,80.92,29015.0,68.0141,68.0225,68.0057,68.0141,29015.0
2019-04-30 10:50:00,80.93,80.94,80.92,80.92,71702.0,68.0225,68.0309,68.0141,68.0141,71702.0
2019-04-30 11:00:00,80.93,80.94,80.93,80.94,47131.0,68.0225,68.0309,68.0225,68.0309,47131.0
2019-04-30 11:10:00,80.94,80.95,80.93,80.95,28689.0,68.0309,68.0393,68.0225,68.0393,28689.0
2019-04-30 11:20:00,80.95,80.95,80.93,80.95,23317.0,68.0393,68.0393,68.0225,68.0393,23317.0
2019-04-30 11:30:00,80.94,80.95,80.92,80.93,14986.0,68.0309,68.0393,68.0141,68.0225,14986.0
2019-04-30 11:40:00,80.92,80.95,80.92,80.95,13717.0,68.0141,68.0393,68.0141,68.0393,13717.0
2019-04-30 11:50:00,80.94,80.94,80.91,80.92,14095.0,68.0309,68.0309,68.0057,68.0141,14095.0
2019-04-30 12:00:00,80.92,80.93,80.91,80.91,26681.0,68.0141,68.0225,68.0057,68.0057,26681.0
2019-04-30 12:10:00,80.91,80.92,80.9,80.92,15658.0,68.0057,68.0141,67.9973,68.0141,15658.0
2019-04-30 12:20:00,80.91,80.92,80.91,80.92,27498.0,68.0057,68.0141,68.0057,68.0141,27498.0
2019-04-30 12:30:00,80.92,80.92,80.91,80.92,12778.0,68.0141,68.0141,68.0057,68.0141,12778.0
2019-04-30 12:40:00,80.91,80.93,80.91,80.93,32577.0,68.0057,68.0225,68.0057,68.0225,32577.0
2019-04-30 12:50:00,80.93,80.93,80.92,80.93,12653.0,68.0225,68.0225,68.0141,68.0225,12653.0
2019-04-30 13:00:00,80.92,80.93,80.92,80.93,18417.0,68.0141,68.0225,68.0141,68.0225,18417.0
2019-04-30 13:10:00,80.93,80.93,80.92,80.93,27643.0,68.0225,68.0225,68.0141,68.0225,27643.0
2019-04-30 13:20:00,80.93,80.94,80.92,80.93,15630.0,68.0225,68.0309,68.0141,68.0225,15630.0
2019-04-30 13:30:00,80.94,80.94,80.93,80.93,18951.0,68.0309,68.0309,68.0225,68.0225,18951.0
2019-04-30 13:40:00,80.93,80.94,80.93,80.93,26706.0,68.0225,68.0309,68.0225,68.0225,26706.0
2019-04-30 13:50:00,80.93,80.94,80.93,80.93,50325.0,68.0225,68.0309,68.0225,68.0225,50325.0
2019-04-30 14:00:00,80.93,80.94,80.93,80.94,57422.0,68.0225,68.0309,68.0225,68.0309,57422.0
2019-04-30 14:10:00,80.93,80.94,80.92,80.92,80238.0,68.0225,68.0309,68.0141,68.0141,80238.0
2019-04-30 14:20:00,80.92,80.95,80.92,80.95,60594.0,68.0141,68.0393,68.0141,68.0393,60594.0
2019-04-30 14:30:00,80.95,80.96,80.94,80.95,39034.0,68.0393,68.0477,68.0309,68.0393,39034.0
2019-04-30 14:40:00,80.95,80.96,80.93,80.94,76248.0,68.0393,68.0477,68.0225,68.0309,76248.0
2019-04-30 14:50:00,80.94,80.95,80.93,80.94,109649.0,68.0309,68.0393,68.0225,68.0309,109649.0
2019-04-30 15:00:00,80.94,80.96,80.94,80.94,72916.0,68.0309,68.0477,68.0309,68.0309,72916.0
2019-04-30 15:10:00,80.94,80.95,80.94,80.94,45162.0,68.0309,68.0393,68.0309,68.0309,45162.0
2019-04-30 15:20:00,80.95,80.95,80.93,80.95,15689.0,68.0393,68.0393,68.0225,68.0393,15689.0
2019-04-30 15:30:00,80.95,80.96,80.94,80.95,17484.0,68.0393,68.0477,68.0309,68.0393,17484.0
2019-04-30 15:40:00,80.95,80.95,80.94,80.94,58851.0,68.0393,68.0393,68.0309,68.0309,58851.0
2019-04-30 15:50:00,80.94,80.95,80.93,80.95,135201.0,68.0309,68.0393,68.0225,68.0393,135201.0
2019-05-01 09:30:00,80.78,80.83,80.77,80.8,139430.0,68.0601,68.1023,68.0517,68.077,139430.0
2019-05-01 09:40:00,80.8,80.8,80.79,80.8,56392.0,68.077,68.077,68.0686,68.077,56392.0
2019-05-01 09:50:00,80.8,80.8,80.78,80.8,17158.0,68.077,68.077,68.0601,68.077,17158.0
2019-05-01 10:00:00,80.8,80.91,80.8,80.9,57858.0,68.077,68.1697,68.077,68.1612,57858.0
2019-05-01 10:10:00,80.9,80.91,80.89,80.9,28972.0,68.1612,68.1697,68.1528,68.1612,28972.0
2019-05-01 10:20:00,80.89,80.9,80.87,80.9,94372.0,68.1528,68.1612,68.136,68.1612,94372.0
2019-05-01 10:30:00,80.9,80.9,80.87,80.89,26769.0,68.1612,68.1612,68.136,68.1528,26769.0
2019-05-01 10:40:00,80.88,80.9,80.87,80.9,19182.0,68.1444,68.1612,68.136,68.1612,19182.0
2019-05-01 10:50:00,80.89,80.9,80.87,80.9,13049.0,68.1528,68.1612,68.136,68.1612,13049.0
2019-05-01 11:00:00,80.9,80.91,80.89,80.9,37376.0,68.1612,68.1697,68.1528,68.1612,37376.0
2019-05-01 11:10:00,80.91,80.92,80.9,80.91,18360.0,68.1697,68.1781,68.1612,68.1697,18360.0
2019-05-01 11:20:00,80.92,80.93,80.91,80.92,25250.0,68.1781,68.1865,68.1697,68.1781,25250.0
2019-05-01 11:30:00,80.91,80.93,80.91,80.92,23558.0,68.1697,68.1865,68.1697,68.1781,23558.0
2019-05-01 11:40:00,80.91,80.92,80.9,80.91,28768.0,68.1697,68.1781,68.1612,68.1697,28768.0
2019-05-01 11:50:00,80.91,80.91,80.89,80.9,25592.0,68.1697,68.1697,68.1528,68.1612,25592.0
2019-05-01 12:00:00,80.9,80.9,80.87,80.87,20703.0,68.1612,68.1612,68.136,68.136,20703.0
2019-05-01 12:10:00,80.88,80.89,80.87,80.89,21876.0,68.1444,68.1528,68.136,68.1528,21876.0
2019-05-01 12:20:00,80.88,80.91,80.88,80.9,64450.0,68.1444,68.1697,68.1444,68.1612,64450.0
2019-05-01 12:30:00,80.89,80.9,80.88,80.88,25149.0,68.1528,68.1612,68.1444,68.1444,25149.0
2019-05-01 12:40:00,80.89,80.9,80.88,80.9,21883.0,68.1528,68.1612,68.1444,68.1612,21883.0
2019-05-01 12:50:00,80.89,80.9,80.88,80.88,14601.0,68.1528,68.1612,68.1444,68.1444,14601.0
2019-05-01 13:00:00,80.88,80.89,80.86,80.88,35862.0,68.1444,68.1528,68.1275,68.1444,35862.0
2019-05-01 13:10:00,80.89,80.89,80.87,80.88,9041.0,68.1528,68.1528,68.136,68.1444,9041.0
2019-05-01 13:20:00,80.88,80.89,80.88,80.89,6942.0,68.1444,68.1528,68.1444,68.1528,6942.0
2019-05-01 13:30:00,80.89,80.9,80.88,80.9,7766.0,68.1528,68.1612,68.1444,68.1612,7766.0
2019-05-01 13:40:00,80.9,80.9,80.88,80.9,25061.0,68.1612,68.1612,68.1444,68.1612,25061.0
2019-05-01 13:50:00,80.9,80.91,80.87,80.9,75764.0,68.1612,68.1697,68.136,68.1612,75764.0
2019-05-01 14:00:00,80.91,81.01,80.89,80.99,82452.0,68.1697,68.2539,68.1528,68.2371,82452.0
2019-05-01 14:10:00,80.98,81.02,80.96,81.0,33903.0,68.2286,68.2623,68.2118,68.2455,33903.0
2019-05-01 14:20:00,81.0,81.01,80.98,81.01,220017.0,68.2455,68.2539,68.2286,68.2539,220017.0
2019-05-01 14:30:00,81.0,81.02,80.83,80.86,103874.0,68.2455,68.2623,68.1023,68.1275,103874.0
2019-05-01 14:40:00,80.86,80.86,80.75,80.79,165185.0,68.1275,68.1275,68.0349,68.0686,165185.0
2019-05-01 14:50:00,80.79,80.8,80.75,80.76,59902.0,68.0686,68.077,68.0349,68.0433,59902.0
2019-05-01 15:00:00,80.77,80.77,80.72,80.73,77724.0,68.0517,68.0517,68.0096,68.018,77724.0
2019-05-01 15:10:00,80.73,80.76,80.72,80.73,40302.0,68.018,68.0433,68.0096,68.018,40302.0
2019-05-01 15:20:00,80.74,80.74,80.71,80.73,39686.0,68.0264,68.0264,68.0012,68.018,39686.0
2019-05-01 15:30:00,80.73,80.76,80.72,80.76,20486.0,68.018,68.0433,68.0096,68.0433,20486.0
2019-05-01 15:40:00,80.75,80.78,80.75,80.76,37720.0,68.0349,68.0601,68.0349,68.0433,37720.0
2019-05-01 15:50:00,80.77,80.77,80.75,80.76,53243.0,68.0517,68.0517,68.0349,68.0433,53243.0
2019-05-02 09:30:00,80.71,80.73,80.69,80.7,97140.0,68.0012,68.018,67.9843,67.9927,97140.0
2019-05-02 09:40:00,80.7,80.7,80.67,80.69,46659.0,67.9927,67.9927,67.9675,67.9843,46659.0
2019-05-02 09:50:00,80.69,80.7,80.68,80.7,64871.0,67.9843,67.9927,67.9759,67.9927,64871.0
2019-05-02 10:00:00,80.7,80.7,80.67,80.68,42479.0,67.9927,67.9927,67.9675,67.9759,42479.0
2019-05-02 10:10:00,80.68,80.7,80.67,80.69,46935.0,67.9759,67.9927,67.9675,67.9843,46935.0
2019-05-02 10:20:00,80.7,80.7,80.66,80.68,37295.0,67.9927,67.9927,67.959,67.9759,37295.0
2019-05-02 10:30:00,80.67,80.68,80.63,80.63,21206.0,67.9675,67.9759,67.9338,67.9338,21206.0
2019-05-02 10:40:00,80.64,80.64,80.63,80.64,6160.0,67.9422,67.9422,67.9338,67.9422,6160.0
2019-05-02 10:50:00,80.63,80.64,80.62,80.63,7904.0,67.9338,67.9422,67.9253,67.9338,7904.0
2019-05-02 11:00:00,80.62,80.63,80.58,80.59,115099.0,67.9253,67.9338,67.8916,67.9001,115099.0
2019-05-02 11:10:00,80.59,80.59,80.57,80.57,23745.0,67.9001,67.9001,67.8832,67.8832,23745.0
2019-05-02 11:20:00,80.58,80.58,80.55,80.57,71696.0,67.8916,67.8916,67.8663,67.8832,71696.0
2019-05-02 11:30:00,80.56,80.56,80.54,80.56,25743.0,67.8748,67.8748,67.8579,67.8748,25743.0
2019-05-02 11:40:00,80.56,80.58,80.55,80.58,23955.0,67.8748,67.8916,67.8663,67.8916,23955.0
2019-05-02 11:50:00,80.57,80.58,80.56,80.57,13873.0,67.8832,67.8916,67.8748,67.8832,13873.0
2019-05-02 12:00:00,80.57,80.57,80.55,80.55,9182.0,67.8832,67.8832,67.8663,67.8663,9182.0
2019-05-02 12:10:00,80.56,80.57,80.54,80.56,20001.0,67.8748,67.8832,67.8579,67.8748,20001.0
2019-05-02 12:20:00,80.56,80.57,80.55,80.57,8957.0,67.8748,67.8832,67.8663,67.8832,8957.0
2019-05-02 12:30:00,80.56,80.57,80.55,80.56,31078.0,67.8748,67.8832,67.8663,67.8748,31078.0
2019-05-02 12:40:00,80.56,80.56,80.54,80.54,42664.0,67.8748,67.8748,67.8579,67.8579,42664.0
2019-05-02 12:50:00,80.55,80.55,80.52,80.54,36871.0,67.8663,67.8663,67.8411,67.8579,36871.0
2019-05-02 13:00:00,80.54,80.55,80.53,80.55,28457.0,67.8579,67.8663,67.8495,67.8663,28457.0
2019-05-02 13:10:00,80.55,80.55,80.53,80.54,30972.0,67.8663,67.8663,67.8495,67.8579,30972.0
2019-05-02 13:20:00,80.54,80.55,80.53,80.55,11406.0,67.8579,67.8663,67.8495,67.8663,11406.0
2019-05-02 13:30:00,80.55,80.56,80.54,80.56,12476.0,67.8663,67.8748,67.8579,67.8748,12476.0
2019-05-02 13:40:00,80.56,80.56,80.55,80.56,35358.0,67.8748,67.8748,67.8663,67.8748,35358.0
2019-05-02 13:50:00,80.56,80.56,80.55,80.56,17677.0,67.8748,67.8748,67.8663,67.8748,17677.0
2019-05-02 14:00:00,80.56,80.56,80.55,80.56,54012.0,67.8748,67.8748,67.8663,67.8748,54012.0
2019-05-02 14:10:00,80.56,80.57,80.55,80.56,335009.0,67.8748,67.8832,67.8663,67.8748,335009.0
2019-05-02 14:20:00,80.57,80.57,80.56,80.56,53628.0,67.8832,67.8832,67.8748,67.8748,53628.0
2019-05-02 14:30:00,80.57,80.58,80.56,80.58,76007.0,67.8832,67.8916,67.8748,67.8916,76007.0
2019-05-02 14:40:00,80.58,80.59,80.57,80.59,16860.0,67.8916,67.9001,67.8832,67.9001,16860.0
2019-05-02 14:50:00,80.59,80.59,80.56,80.56,64678.0,67.9001,67.9001,67.8748,67.8748,64678.0
2019-05-02 15:00:00,80.57,80.58,80.56,80.57,88374.0,67.8832,67.8916,67.8748,67.8832,88374.0
2019-05-02 15:10:00,80.58,80.59,80.57,80.58,56789.0,67.8916,67.9001,67.8832,67.8916,56789.0
2019-05-02 15:20:00,80.59,80.6,80.58,80.59,33926.0,67.9001,67.9085,67.8916,67.9001,33926.0
2019-05-02 15:30:00,80.6,80.6,80.58,80.59,99880.0,67.9085,67.9085,67.8916,67.9001,99880.0
2019-05-02 15:40:00,80.59,80.59,80.58,80.59,47928.0,67.9001,67.9001,67.8916,67.9001,47928.0
2019-05-02 15:50:00,80.59,80.6,80.58,80.59,54298.0,67.9001,67.9085,67.8916,67.9001,54298.0
2019-05-03 09:30:00,80.72,80.74,80.71,80.73,72681.0,68.0096,68.0264,68.0012,68.018,72681.0
2019-05-03 09:40:00,80.73,80.74,80.72,80.74,47392.0,68.018,68.0264,68.0096,68.0264,47392.0
2019-05-03 09:50:00,80.73,80.74,80.72,80.73,23476.0,68.018,68.0264,68.0096,68.018,23476.0
2019-05-03 10:00:00,80.73,80.79,80.72,80.74,123231.0,68.018,68.0686,68.0096,68.0264,123231.0
2019-05-03 10:10:00,80.75,80.76,80.74,80.74,36119.0,68.0349,68.0433,68.0264,68.0264,36119.0
2019-05-03 10:20:00,80.75,80.75,80.73,80.74,17748.0,68.0349,68.0349,68.018,68.0264,17748.0
2019-05-03 10:30:00,80.73,80.75,80.72,80.73,56984.0,68.018,68.0349,68.0096,68.018,56984.0
2019-05-03 10:40:00,80.72,80.75,80.72,80.74,37070.0,68.0096,68.0349,68.0096,68.0264,37070.0
2019-05-03 10:50:00,80.73,80.74,80.72,80.74,21305.0,68.018,68.0264,68.0096,68.0264,21305.0
2019-05-03 11:00:00,80.73,80.75,80.72,80.73,73432.0,68.018,68.0349,68.0096,68.018,73432.0
2019-05-03 11:10:00,80.74,80.75,80.73,80.75,24109.0,68.0264,68.0349,68.018,68.0349,24109.0
2019-05-03 11:20:00,80.75,80.76,80.74,80.76,56545.0,68.0349,68.0433,68.0264,68.0433,56545.0
2019-05-03 11:30:00,80.76,80.76,80.69,80.71,33849.0,68.0433,68.0433,67.9843,68.0012,33849.0
2019-05-03 11:40:00,80.7,80.71,80.69,80.7,28785.0,67.9927,68.0012,67.9843,67.9927,28785.0
2019-05-03 11:50:00,80.7,80.71,80.68,80.69,74191.0,67.9927,68.0012,67.9759,67.9843,74191.0
2019-05-03 12:00:00,80.69,80.69,80.68,80.69,10544.0,67.9843,67.9843,67.9759,67.9843,10544.0
2019-05-03 12:10:00,80.69,80.71,80.68,80.7,28893.0,67.9843,68.0012,67.9759,67.9927,28893.0
2019-05-03 12:20:00,80.71,80.71,80.7,80.71,17051.0,68.0012,68.0012,67.9927,68.0012,17051.0
2019-05-03 12:30:00,80.71,80.73,80.7,80.73,39471.0,68.0012,68.018,67.9927,68.018,39471.0
2019-05-03 12:40:00,80.72,80.73,80.72,80.73,15518.0,68.0096,68.018,68.0096,68.018,15518.0
2019-05-03 12:50:00,80.73,80.73,80.71,80.72,28660.0,68.018,68.018,68.0012,68.0096,28660.0
2019-05-03 13:00:00,80.72,80.72,80.7,80.7,35193.0,68.0096,68.0096,67.9927,67.9927,35193.0
2019-05-03 13:10:00,80.71,80.72,80.7,80.7,35820.0,68.0012,68.0096,67.9927,67.9927,35820.0
2019-05-03 13:20:00,80.7,80.72,80.7,80.71,46223.0,67.9927,68.0096,67.9927,68.0012,46223.0
2019-05-03 13:30:00,80.72,80.72,80.7,80.7,17697.0,68.0096,68.0096,67.9927,67.9927,17697.0
2019-05-03 13:40:00,80.7,80.72,80.7,80.71,16847.0,67.9927,68.0096,67.9927,68.0012,16847.0
2019-05-03 13:50:00,80.72,80.72,80.71,80.72,43144.0,68.0096,68.0096,68.0012,68.0096,43144.0
2019-05-03 14:00:00,80.72,80.73,80.71,80.72,42320.0,68.0096,68.018,68.0012,68.0096,42320.0
2019-05-03 14:10:00,80.72,80.72,80.71,80.72,37648.0,68.0096,68.0096,68.0012,68.0096,37648.0
2019-05-03 14:20:00,80.72,80.72,80.71,80.71,48203.0,68.0096,68.0096,68.0012,68.0012,48203.0
2019-05-03 14:30:00,80.71,80.72,80.71,80.71,75179.0,68.0012,68.0096,68.0012,68.0012,75179.0
2019-05-03 14:40:00,80.72,80.72,80.71,80.72,22977.0,68.0096,68.0096,68.0012,68.0096,22977.0
2019-05-03 14:50:00,80.71,80.72,80.71,80.71,12694.0,68.0012,68.0096,68.0012,68.0012,12694.0
2019-05-03 15:00:00,80.72,80.72,80.71,80.72,41752.0,68.0096,68.0096,68.0012,68.0096,41752.0
2019-05-03 15:10:00,80.72,80.72,80.71,80.72,28738.0,68.0096,68.0096,68.0012,68.0096,28738.0
2019-05-03 15:20:00,80.72,80.72,80.71,80.72,30102.0,68.0096,68.0096,68.0012,68.0096,30102.0
2019-05-03 15:30:00,80.72,80.72,80.71,80.72,28177.0,68.0096,68.0096,68.0012,68.0096,28177.0
2019-05-03 15:40:00,80.72,80.72,80.71,80.72,68219.0,68.0096,68.0096,68.0012,68.0096,68219.0
2019-05-03 15:50:00,80.72,80.74,80.71,80.74,158434.0,68.0096,68.0264,68.0012,68.0264,158434.0
2019-05-06 09:30:00,80.86,80.87,80.83,80.83,107165.0,68.1275,68.136,68.1023,68.1023,107165.0
2019-05-06 09:40:00,80.84,80.84,80.82,80.84,30073.0,68.1107,68.1107,68.0938,68.1107,30073.0
2019-05-06 09:50:00,80.84,80.84,80.82,80.82,18411.0,68.1107,68.1107,68.0938,68.0938,18411.0
2019-05-06 10:00:00,80.83,80.84,80.82,80.84,34052.0,68.1023,68.1107,68.0938,68.1107,34052.0
2019-05-06 10:10:00,80.84,80.84,80.82,80.82,30685.0,68.1107,68.1107,68.0938,68.0938,30685.0
2019-05-06 10:20:00,80.82,80.84,80.82,80.84,68879.0,68.0938,68.1107,68.0938,68.1107,68879.0
2019-05-06 10:30:00,80.84,80.85,80.83,80.84,102126.0,68.1107,68.1191,68.1023,68.1107,102126.0
2019-05-06 10:40:00,80.84,80.85,80.83,80.84,42312.0,68.1107,68.1191,68.1023,68.1107,42312.0
2019-05-06 10:50:00,80.84,80.86,80.84,80.85,64488.0,68.1107,68.1275,68.1107,68.1191,64488.0
2019-05-06 11:00:00,80.85,80.87,80.85,80.86,78990.0,68.1191,68.136,68.1191,68.1275,78990.0
2019-05-06 11:10:00,80.86,80.86,80.84,80.85,112161.0,68.1275,68.1275,68.1107,68.1191,112161.0
2019-05-06 11:20:00,80.85,80.85,80.84,80.84,20504.0,68.1191,68.1191,68.1107,68.1107,20504.0
2019-05-06 11:30:00,80.85,80.87,80.84,80.86,37700.0,68.1191,68.136,68.1107,68.1275,37700.0
2019-05-06 11:40:00,80.86,80.87,80.86,80.86,40835.0,68.1275,68.136,68.1275,68.1275,40835.0
2019-05-06 11:50:00,80.87,80.87,80.86,80.87,28273.0,68.136,68.136,68.1275,68.136,28273.0
2019-05-06 12:00:00,80.87,80.88,80.86,80.87,27246.0,68.136,68.1444,68.1275,68.136,27246.0
2019-05-06 12:10:00,80.87,80.9,80.87,80.89,37283.0,68.136,68.1612,68.136,68.1528,37283.0
2019-05-06 12:20:00,80.89,80.9,80.89,80.9,35846.0,68.1528,68.1612,68.1528,68.1612,35846.0
2019-05-06 12:30:00,80.9,80.9,80.89,80.9,38836.0,68.1612,68.1612,68.1528,68.1612,38836.0
2019-05-06 12:40:00,80.89,80.9,80.88,80.88,45338.0,68.1528,68.1612,68.1444,68.1444,45338.0
2019-05-06 12:50:00,80.89,80.9,80.88,80.9,11351.0,68.1528,68.1612,68.1444,68.1612,11351.0
2019-05-06 13:00:00,80.9,80.91,80.89,80.9,38822.0,68.1612,68.1697,68.1528,68.1612,38822.0
2019-05-06 13:10:00,80.91,80.91,80.89,80.89,26905.0,68.1697,68.1697,68.1528,68.1528,26905.0
2019-05-06 13:20:00,80.89,80.9,80.86,80.86,89802.0,68.1528,68.1612,68.1275,68.1275,89802.0
2019-05-06 13:30:00,80.87,80.88,80.86,80.87,33726.0,68.136,68.1444,68.1275,68.136,33726.0
2019-05-06 13:40:00,80.87,80.9,80.86,80.87,443126.0,68.136,68.1612,68.1275,68.136,443126.0
2019-05-06 13:50:00,80.88,80.88,80.87,80.88,58794.0,68.1444,68.1444,68.136,68.1444,58794.0
2019-05-06 14:00:00,80.88,80.88,80.86,80.87,45847.0,68.1444,68.1444,68.1275,68.136,45847.0
2019-05-06 14:10:00,80.86,80.87,80.85,80.86,37983.0,68.1275,68.136,68.1191,68.1275,37983.0
2019-05-06 14:20:00,80.85,80.86,80.85,80.86,29878.0,68.1191,68.1275,68.1191,68.1275,29878.0
2019-05-06 14:30:00,80.86,80.86,80.85,80.86,27124.0,68.1275,68.1275,68.1191,68.1275,27124.0
2019-05-06 14:40:00,80.86,80.86,80.84,80.84,24911.0,68.1275,68.1275,68.1107,68.1107,24911.0
2019-05-06 14:50:00,80.85,80.85,80.83,80.83,36348.0,68.1191,68.1191,68.1023,68.1023,36348.0
2019-05-06 15:00:00,80.84,80.85,80.83,80.84,26187.0,68.1107,68.1191,68.1023,68.1107,26187.0
2019-05-06 15:10:00,80.84,80.85,80.83,80.84,28179.0,68.1107,68.1191,68.1023,68.1107,28179.0
2019-05-06 15:20:00,80.84,80.84,80.83,80.83,40699.0,68.1107,68.1107,68.1023,68.1023,40699.0
2019-05-06 15:30:00,80.84,80.84,80.83,80.83,44738.0,68.1107,68.1107,68.1023,68.1023,44738.0
2019-05-06 15:40:00,80.84,80.85,80.83,80.85,43471.0,68.1107,68.1191,68.1023,68.1191,43471.0
2019-05-06 15:50:00,80.85,80.85,80.83,80.83,48003.0,68.1191,68.1191,68.1023,68.1023,48003.0
2019-05-07 09:30:00,80.95,80.95,80.92,80.92,66648.0,68.2034,68.2034,68.1781,68.1781,66648.0
2019-05-07 09:40:00,80.92,80.94,80.91,80.94,42869.0,68.1781,68.1949,68.1697,68.1949,42869.0
2019-05-07 09:50:00,80.93,80.95,80.92,80.94,27625.0,68.1865,68.2034,68.1781,68.1949,27625.0
2019-05-07 10:00:00,80.94,80.97,80.93,80.95,39180.0,68.1949,68.2202,68.1865,68.2034,39180.0
2019-05-07 10:10:00,80.95,80.96,80.94,80.95,65925.0,68.2034,68.2118,68.1949,68.2034,65925.0
2019-05-07 10:20:00,80.95,80.96,80.94,80.94,19043.0,68.2034,68.2118,68.1949,68.1949,19043.0
2019-05-07 10:30:00,80.95,80.95,80.94,80.94,32529.0,68.2034,68.2034,68.1949,68.1949,32529.0
2019-05-07 10:40:00,80.94,80.95,80.93,80.94,59030.0,68.1949,68.2034,68.1865,68.1949,59030.0
2019-05-07 10:50:00,80.94,80.94,80.93,80.93,89657.0,68.1949,68.1949,68.1865,68.1865,89657.0
2019-05-07 11:00:00,80.94,80.94,80.92,80.93,322575.0,68.1949,68.1949,68.1781,68.1865,322575.0
2019-05-07 11:10:00,80.93,80.94,80.92,80.93,34743.0,68.1865,68.1949,68.1781,68.1865,34743.0
2019-05-07 11:20:00,80.94,80.94,80.93,80.94,39417.0,68.1949,68.1949,68.1865,68.1949,39417.0
2019-05-07 11:30:00,80.93,80.95,80.93,80.94,1066178.0,68.1865,68.2034,68.1865,68.1949,1066178.0
2019-05-07 11:40:00,80.94,80.94,80.93,80.93,19226.0,68.1949,68.1949,68.1865,68.1865,19226.0
2019-05-07 11:50:00,80.94,80.95,80.93,80.95,36693.0,68.1949,68.2034,68.1865,68.2034,36693.0
2019-05-07 12:00:00,80.95,80.97,80.95,80.96,31425.0,68.2034,68.2202,68.2034,68.2118,31425.0
2019-05-07 12:10:00,80.97,80.98,80.96,80.97,24210.0,68.2202,68.2286,68.2118,68.2202,24210.0
2019-05-07 12:20:00,80.97,80.97,80.95,80.96,29404.0,68.2202,68.2202,68.2034,68.2118,29404.0
2019-05-07 12:30:00,80.95,80.96,80.94,80.94,57250.0,68.2034,68.2118,68.1949,68.1949,57250.0
2019-05-07 12:40:00,80.94,80.96,80.94,80.95,51538.0,68.1949,68.2118,68.1949,68.2034,51538.0
2019-05-07 12:50:00,80.96,80.96,80.95,80.95,14499.0,68.2118,68.2118,68.2034,68.2034,14499.0
2019-05-07 13:00:00,80.96,80.99,80.94,80.98,52058.0,68.2118,68.2371,68.1949,68.2286,52058.0
2019-05-07 13:10:00,80.98,81.0,80.98,80.98,24241.0,68.2286,68.2455,68.2286,68.2286,24241.0
2019-05-07 13:20:00,80.98,81.0,80.98,80.98,48644.0,68.2286,68.2455,68.2286,68.2286,48644.0
2019-05-07 13:30:00,80.98,81.0,80.98,81.0,145126.0,68.2286,68.2455,68.2286,68.2455,145126.0
2019-05-07 13:40:00,81.0,81.0,80.99,80.99,64147.0,68.2455,68.2455,68.2371,68.2371,64147.0
2019-05-07 13:50:00,81.0,81.0,80.99,80.99,44967.0,68.2455,68.2455,68.2371,68.2371,44967.0
2019-05-07 14:00:00,81.0,81.0,80.98,80.98,159256.0,68.2455,68.2455,68.2286,68.2286,159256.0
2019-05-07 14:10:00,80.98,80.99,80.97,80.98,23372.0,68.2286,68.2371,68.2202,68.2286,23372.0
2019-05-07 14:20:00,80.98,80.98,80.97,80.97,70914.0,68.2286,68.2286,68.2202,68.2202,70914.0
2019-05-07 14:30:00,80.98,80.98,80.97,80.98,42534.0,68.2286,68.2286,68.2202,68.2286,42534.0
2019-05-07 14:40:00,80.98,80.99,80.97,80.99,32865.0,68.2286,68.2371,68.2202,68.2371,32865.0
2019-05-07 14:50:00,80.99,80.99,80.97,80.98,31963.0,68.2371,68.2371,68.2202,68.2286,31963.0
2019-05-07 15:00:00,80.97,80.99,80.97,80.97,34340.0,68.2202,68.2371,68.2202,68.2202,34340.0
2019-05-07 15:10:00,80.98,80.98,80.97,80.97,26082.0,68.2286,68.2286,68.2202,68.2202,26082.0
2019-05-07 15:20:00,80.98,80.99,80.97,80.98,27179.0,68.2286,68.2371,68.2202,68.2286,27179.0
2019-05-07 15:30:00,80.98,80.99,80.98,80.98,35180.0,68.2286,68.2371,68.2286,68.2286,35180.0
2019-05-07 15:40:00,80.99,80.99,80.98,80.98,26766.0,68.2371,68.2371,68.2286,68.2286,26766.0
2019-05-07 15:50:00,80.98,80.99,80.96,80.97,68409.0,68.2286,68.2371,68.2118,68.2202,68409.0
2019-05-08 09:30:00,81.02,81.02,80.99,81.02,115585.0,68.2623,68.2623,68.2371,68.2623,115585.0
2019-05-08 09:40:00,81.02,81.03,81.01,81.03,157913.0,68.2623,68.2708,68.2539,68.2708,157913.0
2019-05-08 09:50:00,81.03,81.05,81.02,81.05,164116.0,68.2708,68.2876,68.2623,68.2876,164116.0
2019-05-08 10:00:00,81.05,81.05,81.04,81.05,219855.0,68.2876,68.2876,68.2792,68.2876,219855.0
2019-05-08 10:10:00,81.04,81.05,81.04,81.05,115612.0,68.2792,68.2876,68.2792,68.2876,115612.0
2019-05-08 10:20:00,81.04,81.04,81.03,81.04,102956.0,68.2792,68.2792,68.2708,68.2792,102956.0
2019-05-08 10:30:00,81.04,81.06,81.03,81.06,57934.0,68.2792,68.296,68.2708,68.296,57934.0
2019-05-08 10:40:00,81.06,81.06,81.02,81.03,169326.0,68.296,68.296,68.2623,68.2708,169326.0
2019-05-08 10:50:00,81.02,81.03,80.95,80.95,125794.0,68.2623,68.2708,68.2034,68.2034,125794.0
2019-05-08 11:00:00,80.96,81.01,80.95,81.01,103910.0,68.2118,68.2539,68.2034,68.2539,103910.0
2019-05-08 11:10:00,81.01,81.02,81.0,81.02,99271.0,68.2539,68.2623,68.2455,68.2623,99271.0
2019-05-08 11:20:00,81.02,81.02,81.01,81.02,93412.0,68.2623,68.2623,68.2539,68.2623,93412.0
2019-05-08 11:30:00,81.02,81.03,81.01,81.03,115686.0,68.2623,68.2708,68.2539,68.2708,115686.0
2019-05-08 11:40:00,81.03,81.03,81.02,81.02,80855.0,68.2708,68.2708,68.2623,68.2623,80855.0
2019-05-08 11:50:00,81.03,81.03,80.98,80.98,75198.0,68.2708,68.2708,68.2286,68.2286,75198.0
2019-05-08 12:00:00,80.98,81.0,80.98,81.0,41620.0,68.2286,68.2455,68.2286,68.2455,41620.0
2019-05-08 12:10:00,81.0,81.0,80.99,81.0,45501.0,68.2455,68.2455,68.2371,68.2455,45501.0
2019-05-08 12:20:00,81.0,81.0,80.99,81.0,120889.0,68.2455,68.2455,68.2371,68.2455,120889.0
2019-05-08 12:30:00,81.0,81.0,80.99,81.0,50153.0,68.2455,68.2455,68.2371,68.2455,50153.0
2019-05-08 12:40:00,81.0,81.0,80.99,81.0,69856.0,68.2455,68.2455,68.2371,68.2455,69856.0
2019-05-08 12:50:00,81.0,81.0,80.98,80.98,108094.0,68.2455,68.2455,68.2286,68.2286,108094.0
2019-05-08 13:00:00,80.98,80.99,80.9,80.91,114499.0,68.2286,68.2371,68.1612,68.1697,114499.0
2019-05-08 13:10:00,80.9,80.91,80.9,80.9,86626.0,68.1612,68.1697,68.1612,68.1612,86626.0
2019-05-08 13:20:00,80.91,80.92,80.9,80.92,49456.0,68.1697,68.1781,68.1612,68.1781,49456.0
2019-05-08 13:30:00,80.92,80.92,80.91,80.92,83545.0,68.1781,68.1781,68.1697,68.1781,83545.0
2019-05-08 13:40:00,80.92,80.93,80.91,80.92,69599.0,68.1781,68.1865,68.1697,68.1781,69599.0
2019-05-08 13:50:00,80.92,80.93,80.92,80.92,104837.0,68.1781,68.1865,68.1781,68.1781,104837.0
2019-05-08 14:00:00,80.92,80.93,80.92,80.92,464776.0,68.1781,68.1865,68.1781,68.1781,464776.0
2019-05-08 14:10:00,80.92,80.93,80.92,80.92,139923.0,68.1781,68.1865,68.1781,68.1781,139923.0
2019-05-08 14:20:00,80.92,80.93,80.92,80.92,80076.0,68.1781,68.1865,68.1781,68.1781,80076.0
2019-05-08 14:30:00,80.92,80.93,80.92,80.92,89741.0,68.1781,68.1865,68.1781,68.1781,89741.0
2019-05-08 14:40:00,80.92,80.93,80.92,80.92,102146.0,68.1781,68.1865,68.1781,68.1781,102146.0
2019-05-08 14:50:00,80.92,80.94,80.92,80.94,91692.0,68.1781,68.1949,68.1781,68.1949,91692.0
2019-05-08 15:00:00,80.94,80.94,80.92,80.92,199143.0,68.1949,68.1949,68.1781,68.1781,199143.0
2019-05-08 15:10:00,80.92,80.93,80.91,80.92,121682.0,68.1781,68.1865,68.1697,68.1781,121682.0
2019-05-08 15:20:00,80.92,80.92,80.9,80.92,156188.0,68.1781,68.1781,68.1612,68.1781,156188.0
2019-05-08 15:30:00,80.92,80.92,80.91,80.92,59140.0,68.1781,68.1781,68.1697,68.1781,59140.0
2019-05-08 15:40:00,80.92,80.92,80.91,80.92,141689.0,68.1781,68.1781,68.1697,68.1781,141689.0
2019-05-08 15:50:00,80.92,80.92,80.9,80.9,211072.0,68.1781,68.1781,68.1612,68.1612,211072.0
2019-05-09 09:30:00,81.05,81.07,80.99,81.02,109758.0,68.2876,68.3045,68.2371,68.2623,109758.0
2019-05-09 09:40:00,81.01,81.03,81.0,81.03,37612.0,68.2539,68.2708,68.2455,68.2708,37612.0
2019-05-09 09:50:00,81.02,81.04,81.01,81.02,104277.0,68.2623,68.2792,68.2539,68.2623,104277.0
2019-05-09 10:00:00,81.02,81.04,81.01,81.02,68438.0,68.2623,68.2792,68.2539,68.2623,68438.0
2019-05-09 10:10:00,81.02,81.03,81.01,81.03,30910.0,68.2623,68.2708,68.2539,68.2708,30910.0
2019-05-09 10:20:00,81.03,81.05,81.02,81.02,30958.0,68.2708,68.2876,68.2623,68.2623,30958.0
2019-05-09 10:30:00,81.03,81.04,81.01,81.03,35437.0,68.2708,68.2792,68.2539,68.2708,35437.0
2019-05-09 10:40:00,81.04,81.04,80.99,81.0,88399.0,68.2792,68.2792,68.2371,68.2455,88399.0
2019-05-09 10:50:00,81.0,81.01,80.98,81.0,69952.0,68.2455,68.2539,68.2286,68.2455,69952.0
2019-05-09 11:00:00,80.99,81.0,80.98,80.99,58926.0,68.2371,68.2455,68.2286,68.2371,58926.0
2019-05-09 11:10:00,80.99,80.99,80.95,80.97,61431.0,68.2371,68.2371,68.2034,68.2202,61431.0
2019-05-09 11:20:00,80.96,80.99,80.96,80.98,25098.0,68.2118,68.2371,68.2118,68.2286,25098.0
2019-05-09 11:30:00,80.98,80.99,80.97,80.98,103248.0,68.2286,68.2371,68.2202,68.2286,103248.0
2019-05-09 11:40:00,80.97,80.98,80.95,80.95,59053.0,68.2202,68.2286,68.2034,68.2034,59053.0
2019-05-09 11:50:00,80.95,80.97,80.95,80.97,64758.0,68.2034,68.2202,68.2034,68.2202,64758.0
2019-05-09 12:00:00,80.97,80.97,80.96,80.96,13551.0,68.2202,68.2202,68.2118,68.2118,13551.0
2019-05-09 12:10:00,80.96,80.97,80.96,80.96,16850.0,68.2118,68.2202,68.2118,68.2118,16850.0
2019-05-09 12:20:00,80.96,80.97,80.93,80.95,27387.0,68.2118,68.2202,68.1865,68.2034,27387.0
2019-05-09 12:30:00,80.95,80.95,80.91,80.92,25167.0,68.2034,68.2034,68.1697,68.1781,25167.0
2019-05-09 12:40:00,80.91,80.94,80.9,80.93,15838.0,68.1697,68.1949,68.1612,68.1865,15838.0
2019-05-09 12:50:00,80.93,80.94,80.88,80.89,23966.0,68.1865,68.1949,68.1444,68.1528,23966.0
2019-05-09 13:00:00,80.89,80.92,80.86,80.91,68370.0,68.1528,68.1781,68.1275,68.1697,68370.0
2019-05-09 13:10:00,80.91,80.95,80.9,80.95,47453.0,68.1697,68.2034,68.1612,68.2034,47453.0
2019-05-09 13:20:00,80.95,80.96,80.93,80.95,51253.0,68.2034,68.2118,68.1865,68.2034,51253.0
2019-05-09 13:30:00,80.95,80.97,80.94,80.94,48686.0,68.2034,68.2202,68.1949,68.1949,48686.0
2019-05-09 13:40:00,80.94,80.96,80.9,80.9,16688.0,68.1949,68.2118,68.1612,68.1612,16688.0
2019-05-09 13:50:00,80.9,80.96,80.9,80.95,55373.0,68.1612,68.2118,68.1612,68.2034,55373.0
2019-05-09 14:00:00,80.96,80.97,80.94,80.96,54472.0,68.2118,68.2202,68.1949,68.2118,54472.0
2019-05-09 14:10:00,80.96,80.96,80.94,80.95,37540.0,68.2118,68.2118,68.1949,68.2034,37540.0
2019-05-09 14:20:00,80.95,80.95,80.92,80.92,19465.0,68.2034,68.2034,68.1781,68.1781,19465.0
2019-05-09 14:30:00,80.92,80.95,80.92,80.94,13185.0,68.1781,68.2034,68.1781,68.1949,13185.0
2019-05-09 14:40:00,80.94,80.94,80.92,80.94,15278.0,68.1949,68.1949,68.1781,68.1949,15278.0
2019-05-09 14:50:00,80.94,80.96,80.93,80.95,90148.0,68.1949,68.2118,68.1865,68.2034,90148.0
2019-05-09 15:00:00,80.95,80.97,80.94,80.96,30576.0,68.2034,68.2202,68.1949,68.2118,30576.0
2019-05-09 15:10:00,80.95,80.97,80.95,80.97,53109.0,68.2034,68.2202,68.2034,68.2202,53109.0
2019-05-09 15:20:00,80.97,80.97,80.96,80.97,18118.0,68.2202,68.2202,68.2118,68.2202,18118.0
2019-05-09 15:30:00,80.97,80.98,80.96,80.96,30133.0,68.2202,68.2286,68.2118,68.2118,30133.0
2019-05-09 15:40:00,80.96,80.98,80.96,80.98,48670.0,68.2118,68.2286,68.2118,68.2286,48670.0
2019-05-09 15:50:00,80.98,80.98,80.96,80.97,47592.0,68.2286,68.2286,68.2118,68.2202,47592.0
2019-05-10 09:30:00,80.99,80.99,80.95,80.98,187931.0,68.2371,68.2371,68.2034,68.2286,187931.0
2019-05-10 09:40:00,80.98,81.01,80.98,81.01,104718.0,68.2286,68.2539,68.2286,68.2539,104718.0
2019-05-10 09:50:00,81.01,81.02,81.0,81.02,103678.0,68.2539,68.2623,68.2455,68.2623,103678.0
2019-05-10 10:00:00,81.02,81.05,81.01,81.05,154575.0,68.2623,68.2876,68.2539,68.2876,154575.0
2019-05-10 10:10:00,81.04,81.05,81.04,81.05,83882.0,68.2792,68.2876,68.2792,68.2876,83882.0
2019-05-10 10:20:00,81.05,81.05,81.03,81.04,147112.0,68.2876,68.2876,68.2708,68.2792,147112.0
2019-05-10 10:30:00,81.04,81.04,81.02,81.04,82622.0,68.2792,68.2792,68.2623,68.2792,82622.0
2019-05-10 10:40:00,81.04,81.06,81.03,81.06,127370.0,68.2792,68.296,68.2708,68.296,127370.0
2019-05-10 10:50:00,81.06,81.06,81.05,81.06,70310.0,68.296,68.296,68.2876,68.296,70310.0
2019-05-10 11:00:00,81.06,81.07,81.05,81.07,103323.0,68.296,68.3045,68.2876,68.3045,103323.0
2019-05-10 11:10:00,81.06,81.07,81.05,81.06,166193.0,68.296,68.3045,68.2876,68.296,166193.0
2019-05-10 11:20:00,81.05,81.06,81.04,81.06,122425.0,68.2876,68.296,68.2792,68.296,122425.0
2019-05-10 11:30:00,81.06,81.07,81.05,81.05,128897.0,68.296,68.3045,68.2876,68.2876,128897.0
2019-05-10 11:40:00,81.05,81.07,81.04,81.06,65031.0,68.2876,68.3045,68.2792,68.296,65031.0
2019-05-10 11:50:00,81.07,81.07,81.03,81.04,126002.0,68.3045,68.3045,68.2708,68.2792,126002.0
2019-05-10 12:00:00,81.04,81.06,81.03,81.06,72416.0,68.2792,68.296,68.2708,68.296,72416.0
2019-05-10 12:10:00,81.06,81.06,81.05,81.06,58623.0,68.296,68.296,68.2876,68.296,58623.0
2019-05-10 12:20:00,81.05,81.06,81.05,81.06,27788.0,68.2876,68.296,68.2876,68.296,27788.0
2019-05-10 12:30:00,81.06,81.06,81.04,81.04,108706.0,68.296,68.296,68.2792,68.2792,108706.0
2019-05-10 12:40:00,81.05,81.05,81.04,81.05,58031.0,68.2876,68.2876,68.2792,68.2876,58031.0
2019-05-10 12:50:00,81.05,81.06,81.04,81.06,89989.0,68.2876,68.296,68.2792,68.296,89989.0
2019-05-10 13:00:00,81.06,81.07,81.05,81.06,67471.0,68.296,68.3045,68.2876,68.296,67471.0
2019-05-10 13:10:00,81.06,81.07,81.03,81.03,167333.0,68.296,68.3045,68.2708,68.2708,167333.0
2019-05-10 13:20:00,81.03,81.03,81.0,81.01,86435.0,68.2708,68.2708,68.2455,68.2539,86435.0
2019-05-10 13:30:00,81.01,81.02,81.0,81.02,52340.0,68.2539,68.2623,68.2455,68.2623,52340.0
2019-05-10 13:40:00,81.02,81.02,80.98,80.98,149462.0,68.2623,68.2623,68.2286,68.2286,149462.0
2019-05-10 13:50:00,80.98,81.0,80.98,81.0,117276.0,68.2286,68.2455,68.2286,68.2455,117276.0
2019-05-10 14:00:00,81.0,81.0,80.99,81.0,60545.0,68.2455,68.2455,68.2371,68.2455,60545.0
2019-05-10 14:10:00,81.0,81.0,80.99,81.0,152641.0,68.2455,68.2455,68.2371,68.2455,152641.0
2019-05-10 14:20:00,81.0,81.01,80.99,81.01,127124.0,68.2455,68.2539,68.2371,68.2539,127124.0
2019-05-10 14:30:00,81.01,81.02,81.0,81.02,142402.0,68.2539,68.2623,68.2455,68.2623,142402.0
2019-05-10 14:40:00,81.02,81.02,81.0,81.01,120236.0,68.2623,68.2623,68.2455,68.2539,120236.0
2019-05-10 14:50:00,81.0,81.01,81.0,81.01,108651.0,68.2455,68.2539,68.2455,68.2539,108651.0
2019-05-10 15:00:00,81.02,81.02,81.01,81.02,54609.0,68.2623,68.2623,68.2539,68.2623,54609.0
2019-05-10 15:10:00,81.02,81.02,80.95,80.97,179520.0,68.2623,68.2623,68.2034,68.2202,179520.0
2019-05-10 15:20:00,80.97,80.98,80.96,80.98,92021.0,68.2202,68.2286,68.2118,68.2286,92021.0
2019-05-10 15:30:00,80.98,81.0,80.97,80.99,173724.0,68.2286,68.2455,68.2202,68.2371,173724.0
2019-05-10 15:40:00,81.0,81.01,80.99,81.01,181725.0,68.2455,68.2539,68.2371,68.2539,181725.0
2019-05-10 15:50:00,81.01,81.01,80.97,80.97,255786.0,68.2539,68.2539,68.2202,68.2202,255786.0
2019-05-13 09:30:00,81.12,81.13,81.1,81.12,152517.0,68.3466,68.355,68.3297,68.3466,152517.0
2019-05-13 09:40:00,81.11,81.12,81.1,81.11,87480.0,68.3382,68.3466,68.3297,68.3382,87480.0
2019-05-13 09:50:00,81.11,81.15,81.1,81.12,88916.0,68.3382,68.3719,68.3297,68.3466,88916.0
2019-05-13 10:00:00,81.13,81.15,81.12,81.13,163058.0,68.355,68.3719,68.3466,68.355,163058.0
2019-05-13 10:10:00,81.12,81.13,81.11,81.12,30065.0,68.3466,68.355,68.3382,68.3466,30065.0
2019-05-13 10:20:00,81.12,81.13,81.11,81.11,121289.0,68.3466,68.355,68.3382,68.3382,121289.0
2019-05-13 10:30:00,81.12,81.13,81.11,81.12,147806.0,68.3466,68.355,68.3382,68.3466,147806.0
2019-05-13 10:40:00,81.12,81.13,81.1,81.13,54937.0,68.3466,68.355,68.3297,68.355,54937.0
2019-05-13 10:50:00,81.13,81.15,81.12,81.15,120102.0,68.355,68.3719,68.3466,68.3719,120102.0
2019-05-13 11:00:00,81.15,81.16,81.13,81.14,65140.0,68.3719,68.3803,68.355,68.3634,65140.0
2019-05-13 11:10:00,81.14,81.17,81.13,81.16,33874.0,68.3634,68.3887,68.355,68.3803,33874.0
2019-05-13 11:20:00,81.17,81.19,81.16,81.19,213424.0,68.3887,68.4056,68.3803,68.4056,213424.0
2019-05-13 11:30:00,81.19,81.19,81.17,81.19,24615.0,68.4056,68.4056,68.3887,68.4056,24615.0
2019-05-13 11:40:00,81.18,81.2,81.18,81.19,103429.0,68.3971,68.414,68.3971,68.4056,103429.0
2019-05-13 11:50:00,81.19,81.2,81.17,81.17,43172.0,68.4056,68.414,68.3887,68.3887,43172.0
2019-05-13 12:00:00,81.17,81.19,81.17,81.17,23180.0,68.3887,68.4056,68.3887,68.3887,23180.0
2019-05-13 12:10:00,81.17,81.19,81.17,81.17,41614.0,68.3887,68.4056,68.3887,68.3887,41614.0
2019-05-13 12:20:00,81.18,81.19,81.16,81.19,28606.0,68.3971,68.4056,68.3803,68.4056,28606.0
2019-05-13 12:30:00,81.19,81.19,81.16,81.17,33217.0,68.4056,68.4056,68.3803,68.3887,33217.0
2019-05-13 12:40:00,81.17,81.17,81.16,81.16,53051.0,68.3887,68.3887,68.3803,68.3803,53051.0
2019-05-13 12:50:00,81.17,81.18,81.16,81.18,23895.0,68.3887,68.3971,68.3803,68.3971,23895.0
2019-05-13 13:00:00,81.17,81.19,81.17,81.18,31309.0,68.3887,68.4056,68.3887,68.3971,31309.0
2019-05-13 13:10:00,81.19,81.19,81.16,81.17,72216.0,68.4056,68.4056,68.3803,68.3887,72216.0
2019-05-13 13:20:00,81.16,81.18,81.16,81.18,16237.0,68.3803,68.3971,68.3803,68.3971,16237.0
2019-05-13 13:30:00,81.18,81.18,81.14,81.14,31677.0,68.3971,68.3971,68.3634,68.3634,31677.0
2019-05-13 13:40:00,81.15,81.16,81.13,81.15,21830.0,68.3719,68.3803,68.355,68.3719,21830.0
2019-05-13 13:50:00,81.15,81.15,81.13,81.14,36354.0,68.3719,68.3719,68.355,68.3634,36354.0
2019-05-13 14:00:00,81.14,81.14,81.12,81.13,60229.0,68.3634,68.3634,68.3466,68.355,60229.0
2019-05-13 14:10:00,81.13,81.16,81.11,81.15,510601.0,68.355,68.3803,68.3382,68.3719,510601.0
2019-05-13 14:20:00,81.15,81.15,81.12,81.14,122494.0,68.3719,68.3719,68.3466,68.3634,122494.0
2019-05-13 14:30:00,81.14,81.15,81.13,81.15,79639.0,68.3634,68.3719,68.355,68.3719,79639.0
2019-05-13 14:40:00,81.15,81.16,81.14,81.16,113991.0,68.3719,68.3803,68.3634,68.3803,113991.0
2019-05-13 14:50:00,81.16,81.16,81.13,81.14,48180.0,68.3803,68.3803,68.355,68.3634,48180.0
2019-05-13 15:00:00,81.14,81.15,81.14,81.15,109306.0,68.3634,68.3719,68.3634,68.3719,109306.0
2019-05-13 15:10:00,81.15,81.16,81.14,81.16,30460.0,68.3719,68.3803,68.3634,68.3803,30460.0
2019-05-13 15:20:00,81.16,81.17,81.15,81.17,63056.0,68.3803,68.3887,68.3719,68.3887,63056.0
2019-05-13 15:30:00,81.17,81.17,81.15,81.16,27626.0,68.3887,68.3887,68.3719,68.3803,27626.0
2019-05-13 15:40:00,81.16,81.16,81.15,81.16,141515.0,68.3803,68.3803,68.3719,68.3803,141515.0
2019-05-13 15:50:00,81.16,81.16,81.14,81.15,91556.0,68.3803,68.3803,68.3634,68.3719,91556.0
2019-05-14 09:30:00,81.16,81.16,81.14,81.16,80724.0,68.3803,68.3803,68.3634,68.3803,80724.0
2019-05-14 09:40:00,81.16,81.16,81.15,81.16,85457.0,68.3803,68.3803,68.3719,68.3803,85457.0
2019-05-14 09:50:00,81.16,81.19,81.15,81.19,137332.0,68.3803,68.4056,68.3719,68.4056,137332.0
2019-05-14 10:00:00,81.19,81.19,81.18,81.19,105935.0,68.4056,68.4056,68.3971,68.4056,105935.0
2019-05-14 10:10:00,81.19,81.19,81.18,81.19,102504.0,68.4056,68.4056,68.3971,68.4056,102504.0
2019-05-14 10:20:00,81.19,81.19,81.18,81.19,99710.0,68.4056,68.4056,68.3971,68.4056,99710.0
2019-05-14 10:30:00,81.19,81.19,81.18,81.19,103609.0,68.4056,68.4056,68.3971,68.4056,103609.0
2019-05-14 10:40:00,81.19,81.19,81.17,81.17,157046.0,68.4056,68.4056,68.3887,68.3887,157046.0
2019-05-14 10:50:00,81.18,81.18,81.16,81.17,160257.0,68.3971,68.3971,68.3803,68.3887,160257.0
2019-05-14 11:00:00,81.17,81.17,81.16,81.17,40153.0,68.3887,68.3887,68.3803,68.3887,40153.0
2019-05-14 11:10:00,81.17,81.17,81.16,81.17,48719.0,68.3887,68.3887,68.3803,68.3887,48719.0
2019-05-14 11:20:00,81.17,81.17,81.14,81.14,233713.0,68.3887,68.3887,68.3634,68.3634,233713.0
2019-05-14 11:30:00,81.15,81.15,81.14,81.15,71826.0,68.3719,68.3719,68.3634,68.3719,71826.0
2019-05-14 11:40:00,81.14,81.15,81.14,81.15,26346.0,68.3634,68.3719,68.3634,68.3719,26346.0
2019-05-14 11:50:00,81.14,81.15,81.14,81.14,65637.0,68.3634,68.3719,68.3634,68.3634,65637.0
2019-05-14 12:00:00,81.15,81.15,81.14,81.15,71576.0,68.3719,68.3719,68.3634,68.3719,71576.0
2019-05-14 12:10:00,81.15,81.16,81.14,81.16,80147.0,68.3719,68.3803,68.3634,68.3803,80147.0
2019-05-14 12:20:00,81.16,81.17,81.15,81.17,135430.0,68.3803,68.3887,68.3719,68.3887,135430.0
2019-05-14 12:30:00,81.17,81.17,81.16,81.17,66035.0,68.3887,68.3887,68.3803,68.3887,66035.0
2019-05-14 12:40:00,81.17,81.17,81.16,81.17,52011.0,68.3887,68.3887,68.3803,68.3887,52011.0
2019-05-14 12:50:00,81.17,81.17,81.16,81.17,47993.0,68.3887,68.3887,68.3803,68.3887,47993.0
2019-05-14 13:00:00,81.17,81.17,81.16,81.17,73851.0,68.3887,68.3887,68.3803,68.3887,73851.0
2019-05-14 13:10:00,81.17,81.17,81.16,81.17,60604.0,68.3887,68.3887,68.3803,68.3887,60604.0
2019-05-14 13:20:00,81.17,81.17,81.16,81.17,76598.0,68.3887,68.3887,68.3803,68.3887,76598.0
2019-05-14 13:30:00,81.17,81.18,81.16,81.17,75028.0,68.3887,68.3971,68.3803,68.3887,75028.0
2019-05-14 13:40:00,81.17,81.18,81.15,81.16,192869.0,68.3887,68.3971,68.3719,68.3803,192869.0
2019-05-14 13:50:00,81.16,81.16,81.15,81.16,83041.0,68.3803,68.3803,68.3719,68.3803,83041.0
2019-05-14 14:00:00,81.15,81.18,81.15,81.17,132658.0,68.3719,68.3971,68.3719,68.3887,132658.0
2019-05-14 14:10:00,81.17,81.18,81.17,81.17,88777.0,68.3887,68.3971,68.3887,68.3887,88777.0
2019-05-14 14:20:00,81.17,81.18,81.17,81.17,93521.0,68.3887,68.3971,68.3887,68.3887,93521.0
2019-05-14 14:30:00,81.17,81.18,81.17,81.17,95617.0,68.3887,68.3971,68.3887,68.3887,95617.0
2019-05-14 14:40:00,81.17,81.18,81.17,81.17,136640.0,68.3887,68.3971,68.3887,68.3887,136640.0
2019-05-14 14:50:00,81.18,81.19,81.17,81.17,174940.0,68.3971,68.4056,68.3887,68.3887,174940.0
2019-05-14 15:00:00,81.17,81.18,81.15,81.15,123732.0,68.3887,68.3971,68.3719,68.3719,123732.0
2019-05-14 15:10:00,81.15,81.18,81.14,81.18,155619.0,68.3719,68.3971,68.3634,68.3971,155619.0
2019-05-14 15:20:00,81.17,81.18,81.17,81.17,84593.0,68.3887,68.3971,68.3887,68.3887,84593.0
2019-05-14 15:30:00,81.17,81.19,81.17,81.19,116171.0,68.3887,68.4056,68.3887,68.4056,116171.0
2019-05-14 15:40:00,81.19,81.19,81.18,81.19,196473.0,68.4056,68.4056,68.3971,68.4056,196473.0
2019-05-14 15:50:00,81.19,81.2,81.18,81.18,307302.0,68.4056,68.414,68.3971,68.3971,307302.0
2019-05-15 09:30:00,81.34,81.36,81.3,81.31,64563.0,68.532,68.5488,68.4983,68.5067,64563.0
2019-05-15 09:40:00,81.31,81.33,81.3,81.32,69002.0,68.5067,68.5235,68.4983,68.5151,69002.0
2019-05-15 09:50:00,81.31,81.32,81.29,81.3,28147.0,68.5067,68.5151,68.4898,68.4983,28147.0
2019-05-15 10:00:00,81.29,81.3,81.28,81.3,39043.0,68.4898,68.4983,68.4814,68.4983,39043.0
2019-05-15 10:10:00,81.3,81.32,81.26,81.28,68390.0,68.4983,68.5151,68.4646,68.4814,68390.0
2019-05-15 10:20:00,81.27,81.28,81.25,81.25,37243.0,68.473,68.4814,68.4561,68.4561,37243.0
2019-05-15 10:30:00,81.26,81.28,81.24,81.28,41435.0,68.4646,68.4814,68.4477,68.4814,41435.0
2019-05-15 10:40:00,81.28,81.29,81.25,81.26,25134.0,68.4814,68.4898,68.4561,68.4646,25134.0
2019-05-15 10:50:00,81.25,81.26,81.23,81.25,90713.0,68.4561,68.4646,68.4393,68.4561,90713.0
2019-05-15 11:00:00,81.26,81.27,81.24,81.24,43895.0,68.4646,68.473,68.4477,68.4477,43895.0
2019-05-15 11:10:00,81.25,81.25,81.23,81.24,119502.0,68.4561,68.4561,68.4393,68.4477,119502.0
2019-05-15 11:20:00,81.25,81.25,81.22,81.23,25259.0,68.4561,68.4561,68.4308,68.4393,25259.0
2019-05-15 11:30:00,81.22,81.25,81.22,81.24,63994.0,68.4308,68.4561,68.4308,68.4477,63994.0
2019-05-15 11:40:00,81.24,81.25,81.24,81.25,40002.0,68.4477,68.4561,68.4477,68.4561,40002.0
2019-05-15 11:50:00,81.24,81.26,81.24,81.25,102307.0,68.4477,68.4646,68.4477,68.4561,102307.0
2019-05-15 12:00:00,81.24,81.25,81.23,81.24,111079.0,68.4477,68.4561,68.4393,68.4477,111079.0
2019-05-15 12:10:00,81.23,81.26,81.23,81.26,51011.0,68.4393,68.4646,68.4393,68.4646,51011.0
2019-05-15 12:20:00,81.25,81.28,81.25,81.27,37119.0,68.4561,68.4814,68.4561,68.473,37119.0
2019-05-15 12:30:00,81.28,81.29,81.27,81.28,41670.0,68.4814,68.4898,68.473,68.4814,41670.0
2019-05-15 12:40:00,81.28,81.29,81.27,81.28,40569.0,68.4814,68.4898,68.473,68.4814,40569.0
2019-05-15 12:50:00,81.28,81.29,81.28,81.29,51087.0,68.4814,68.4898,68.4814,68.4898,51087.0
2019-05-15 13:00:00,81.29,81.29,81.27,81.29,17413.0,68.4898,68.4898,68.473,68.4898,17413.0
2019-05-15 13:10:00,81.28,81.29,81.27,81.29,37075.0,68.4814,68.4898,68.473,68.4898,37075.0
2019-05-15 13:20:00,81.29,81.29,81.27,81.28,23165.0,68.4898,68.4898,68.473,68.4814,23165.0
2019-05-15 13:30:00,81.28,81.28,81.27,81.28,42450.0,68.4814,68.4814,68.473,68.4814,42450.0
2019-05-15 13:40:00,81.28,81.28,81.27,81.27,12432.0,68.4814,68.4814,68.473,68.473,12432.0
2019-05-15 13:50:00,81.27,81.28,81.26,81.28,47132.0,68.473,68.4814,68.4646,68.4814,47132.0
2019-05-15 14:00:00,81.28,81.28,81.26,81.26,28795.0,68.4814,68.4814,68.4646,68.4646,28795.0
2019-05-15 14:10:00,81.27,81.27,81.26,81.27,3664.0,68.473,68.473,68.4646,68.473,3664.0
2019-05-15 14:20:00,81.26,81.27,81.25,81.27,68436.0,68.4646,68.473,68.4561,68.473,68436.0
2019-05-15 14:30:00,81.27,81.27,81.25,81.27,38971.0,68.473,68.473,68.4561,68.473,38971.0
2019-05-15 14:40:00,81.27,81.27,81.26,81.27,48947.0,68.473,68.473,68.4646,68.473,48947.0
2019-05-15 14:50:00,81.27,81.28,81.26,81.28,59081.0,68.473,68.4814,68.4646,68.4814,59081.0
2019-05-15 15:00:00,81.28,81.28,81.26,81.28,37219.0,68.4814,68.4814,68.4646,68.4814,37219.0
2019-05-15 15:10:00,81.28,81.29,81.27,81.27,28524.0,68.4814,68.4898,68.473,68.473,28524.0
2019-05-15 15:20:00,81.27,81.29,81.27,81.29,20599.0,68.473,68.4898,68.473,68.4898,20599.0
2019-05-15 15:30:00,81.29,81.29,81.28,81.28,54378.0,68.4898,68.4898,68.4814,68.4814,54378.0
2019-05-15 15:40:00,81.29,81.3,81.28,81.3,18267.0,68.4898,68.4983,68.4814,68.4983,18267.0
2019-05-15 15:50:00,81.29,81.3,81.29,81.29,52148.0,68.4898,68.4983,68.4898,68.4898,52148.0
2019-05-16 09:30:00,81.24,81.24,81.2,81.2,95337.0,68.4477,68.4477,68.414,68.414,95337.0
2019-05-16 09:40:00,81.21,81.21,81.18,81.19,29865.0,68.4224,68.4224,68.3971,68.4056,29865.0
2019-05-16 09:50:00,81.18,81.18,81.17,81.18,80407.0,68.3971,68.3971,68.3887,68.3971,80407.0
2019-05-16 10:00:00,81.17,81.19,81.17,81.18,28664.0,68.3887,68.4056,68.3887,68.3971,28664.0
2019-05-16 10:10:00,81.17,81.2,81.17,81.18,19542.0,68.3887,68.414,68.3887,68.3971,19542.0
2019-05-16 10:20:00,81.19,81.19,81.17,81.17,23669.0,68.4056,68.4056,68.3887,68.3887,23669.0
2019-05-16 10:30:00,81.17,81.2,81.17,81.2,21943.0,68.3887,68.414,68.3887,68.414,21943.0
2019-05-16 10:40:00,81.2,81.2,81.18,81.19,65914.0,68.414,68.414,68.3971,68.4056,65914.0
2019-05-16 10:50:00,81.18,81.2,81.18,81.2,15140.0,68.3971,68.414,68.3971,68.414,15140.0
2019-05-16 11:00:00,81.19,81.21,81.19,81.2,33121.0,68.4056,68.4224,68.4056,68.414,33121.0
2019-05-16 11:10:00,81.2,81.21,81.18,81.18,130641.0,68.414,68.4224,68.3971,68.3971,130641.0
2019-05-16 11:20:00,81.19,81.19,81.17,81.19,41256.0,68.4056,68.4056,68.3887,68.4056,41256.0
2019-05-16 11:30:00,81.19,81.19,81.18,81.19,10985.0,68.4056,68.4056,68.3971,68.4056,10985.0
2019-05-16 11:40:00,81.19,81.2,81.18,81.19,15931.0,68.4056,68.414,68.3971,68.4056,15931.0
2019-05-16 11:50:00,81.2,81.2,81.18,81.2,49641.0,68.414,68.414,68.3971,68.414,49641.0
2019-05-16 12:00:00,81.2,81.2,81.19,81.2,20447.0,68.414,68.414,68.4056,68.414,20447.0
2019-05-16 12:10:00,81.19,81.2,81.18,81.18,11993.0,68.4056,68.414,68.3971,68.3971,11993.0
2019-05-16 12:20:00,81.18,81.19,81.18,81.19,13992.0,68.3971,68.4056,68.3971,68.4056,13992.0
2019-05-16 12:30:00,81.19,81.19,81.18,81.18,10531.0,68.4056,68.4056,68.3971,68.3971,10531.0
2019-05-16 12:40:00,81.19,81.19,81.18,81.19,12063.0,68.4056,68.4056,68.3971,68.4056,12063.0
2019-05-16 12:50:00,81.18,81.2,81.18,81.2,9608.0,68.3971,68.414,68.3971,68.414,9608.0
2019-05-16 13:00:00,81.2,81.2,81.18,81.2,46866.0,68.414,68.414,68.3971,68.414,46866.0
2019-05-16 13:10:00,81.2,81.2,81.19,81.19,23015.0,68.414,68.414,68.4056,68.4056,23015.0
2019-05-16 13:20:00,81.19,81.2,81.19,81.19,18495.0,68.4056,68.414,68.4056,68.4056,18495.0
2019-05-16 13:30:00,81.2,81.2,81.19,81.19,36691.0,68.414,68.414,68.4056,68.4056,36691.0
2019-05-16 13:40:00,81.19,81.2,81.19,81.2,46424.0,68.4056,68.414,68.4056,68.414,46424.0
2019-05-16 13:50:00,81.2,81.21,81.19,81.2,52618.0,68.414,68.4224,68.4056,68.414,52618.0
2019-05-16 14:00:00,81.2,81.21,81.19,81.2,63901.0,68.414,68.4224,68.4056,68.414,63901.0
2019-05-16 14:10:00,81.2,81.21,81.19,81.2,17550.0,68.414,68.4224,68.4056,68.414,17550.0
2019-05-16 14:20:00,81.19,81.2,81.18,81.19,22035.0,68.4056,68.414,68.3971,68.4056,22035.0
2019-05-16 14:30:00,81.19,81.2,81.18,81.18,40141.0,68.4056,68.414,68.3971,68.3971,40141.0
2019-05-16 14:40:00,81.19,81.19,81.18,81.18,21733.0,68.4056,68.4056,68.3971,68.3971,21733.0
2019-05-16 14:50:00,81.18,81.19,81.18,81.18,15807.0,68.3971,68.4056,68.3971,68.3971,15807.0
2019-05-16 15:00:00,81.19,81.2,81.18,81.2,30329.0,68.4056,68.414,68.3971,68.414,30329.0
2019-05-16 15:10:00,81.2,81.2,81.19,81.2,115054.0,68.414,68.414,68.4056,68.414,115054.0
2019-05-16 15:20:00,81.19,81.2,81.19,81.19,28516.0,68.4056,68.414,68.4056,68.4056,28516.0
2019-05-16 15:30:00,81.2,81.2,81.19,81.19,135330.0,68.414,68.414,68.4056,68.4056,135330.0
2019-05-16 15:40:00,81.19,81.2,81.18,81.2,212685.0,68.4056,68.414,68.3971,68.414,212685.0
2019-05-16 15:50:00,81.19,81.2,81.18,81.2,118429.0,68.4056,68.414,68.3971,68.414,118429.0
2019-05-17 09:30:00,81.3,81.31,81.25,81.25,82340.0,68.4983,68.5067,68.4561,68.4561,82340.0
2019-05-17 09:40:00,81.26,81.26,81.22,81.23,50050.0,68.4646,68.4646,68.4308,68.4393,50050.0
2019-05-17 09:50:00,81.22,81.24,81.22,81.23,43403.0,68.4308,68.4477,68.4308,68.4393,43403.0
2019-05-17 10:00:00,81.23,81.23,81.19,81.22,54595.0,68.4393,68.4393,68.4056,68.4308,54595.0
2019-05-17 10:10:00,81.23,81.23,81.2,81.2,64544.0,68.4393,68.4393,68.414,68.414,64544.0
2019-05-17 10:20:00,81.21,81.21,81.18,81.19,25871.0,68.4224,68.4224,68.3971,68.4056,25871.0
2019-05-17 10:30:00,81.2,81.21,81.19,81.2,18120.0,68.414,68.4224,68.4056,68.414,18120.0
2019-05-17 10:40:00,81.2,81.22,81.2,81.21,18052.0,68.414,68.4308,68.414,68.4224,18052.0
2019-05-17 10:50:00,81.22,81.22,81.15,81.16,52078.0,68.4308,68.4308,68.3719,68.3803,52078.0
2019-05-17 11:00:00,81.17,81.19,81.16,81.18,98329.0,68.3887,68.4056,68.3803,68.3971,98329.0
2019-05-17 11:10:00,81.18,81.2,81.17,81.2,38468.0,68.3971,68.414,68.3887,68.414,38468.0
2019-05-17 11:20:00,81.2,81.21,81.18,81.19,21259.0,68.414,68.4224,68.3971,68.4056,21259.0
2019-05-17 11:30:00,81.19,81.2,81.18,81.2,42644.0,68.4056,68.414,68.3971,68.414,42644.0
2019-05-17 11:40:00,81.2,81.2,81.19,81.2,10383.0,68.414,68.414,68.4056,68.414,10383.0
2019-05-17 11:50:00,81.2,81.21,81.19,81.21,19474.0,68.414,68.4224,68.4056,68.4224,19474.0
2019-05-17 12:00:00,81.2,81.22,81.2,81.21,69747.0,68.414,68.4308,68.414,68.4224,69747.0
2019-05-17 12:10:00,81.22,81.22,81.21,81.22,19457.0,68.4308,68.4308,68.4224,68.4308,19457.0
2019-05-17 12:20:00,81.22,81.22,81.21,81.21,24323.0,68.4308,68.4308,68.4224,68.4224,24323.0
2019-05-17 12:30:00,81.22,81.22,81.21,81.22,9922.0,68.4308,68.4308,68.4224,68.4308,9922.0
2019-05-17 12:40:00,81.22,81.22,81.19,81.2,44935.0,68.4308,68.4308,68.4056,68.414,44935.0
2019-05-17 12:50:00,81.19,81.2,81.18,81.19,65589.0,68.4056,68.414,68.3971,68.4056,65589.0
2019-05-17 13:00:00,81.18,81.19,81.18,81.19,43202.0,68.3971,68.4056,68.3971,68.4056,43202.0
2019-05-17 13:10:00,81.19,81.19,81.17,81.19,32278.0,68.4056,68.4056,68.3887,68.4056,32278.0
2019-05-17 13:20:00,81.19,81.2,81.18,81.2,40204.0,68.4056,68.414,68.3971,68.414,40204.0
2019-05-17 13:30:00,81.2,81.21,81.19,81.21,20384.0,68.414,68.4224,68.4056,68.4224,20384.0
2019-05-17 13:40:00,81.21,81.21,81.2,81.21,31872.0,68.4224,68.4224,68.414,68.4224,31872.0
2019-05-17 13:50:00,81.2,81.22,81.2,81.2,27686.0,68.414,68.4308,68.414,68.414,27686.0
2019-05-17 14:00:00,81.2,81.22,81.2,81.22,24081.0,68.414,68.4308,68.414,68.4308,24081.0
2019-05-17 14:10:00,81.21,81.22,81.21,81.21,26804.0,68.4224,68.4308,68.4224,68.4224,26804.0
2019-05-17 14:20:00,81.22,81.22,81.2,81.22,101203.0,68.4308,68.4308,68.414,68.4308,101203.0
2019-05-17 14:30:00,81.21,81.22,81.2,81.21,38666.0,68.4224,68.4308,68.414,68.4224,38666.0
2019-05-17 14:40:00,81.21,81.21,81.2,81.2,23088.0,68.4224,68.4224,68.414,68.414,23088.0
2019-05-17 14:50:00,81.2,81.22,81.19,81.21,59959.0,68.414,68.4308,68.4056,68.4224,59959.0
2019-05-17 15:00:00,81.22,81.24,81.21,81.24,30822.0,68.4308,68.4477,68.4224,68.4477,30822.0
2019-05-17 15:10:00,81.25,81.25,81.23,81.23,23242.0,68.4561,68.4561,68.4393,68.4393,23242.0
2019-05-17 15:20:00,81.24,81.24,81.23,81.23,50073.0,68.4477,68.4477,68.4393,68.4393,50073.0
2019-05-17 15:30:00,81.23,81.24,81.22,81.23,26692.0,68.4393,68.4477,68.4308,68.4393,26692.0
2019-05-17 15:40:00,81.23,81.23,81.22,81.23,26418.0,68.4393,68.4393,68.4308,68.4393,26418.0
2019-05-17 15:50:00,81.23,81.23,81.21,81.21,28671.0,68.4393,68.4393,68.4224,68.4224,28671.0
2019-05-20 09:30:00,81.21,81.25,81.21,81.24,106834.0,68.4224,68.4561,68.4224,68.4477,106834.0
2019-05-20 09:40:00,81.25,81.25,81.21,81.21,134830.0,68.4561,68.4561,68.4224,68.4224,134830.0
2019-05-20 09:50:00,81.22,81.23,81.2,81.2,101763.0,68.4308,68.4393,68.414,68.414,101763.0
2019-05-20 10:00:00,81.2,81.22,81.2,81.2,29564.0,68.414,68.4308,68.414,68.414,29564.0
2019-05-20 10:10:00,81.21,81.21,81.18,81.19,21813.0,68.4224,68.4224,68.3971,68.4056,21813.0
2019-05-20 10:20:00,81.19,81.19,81.18,81.19,14743.0,68.4056,68.4056,68.3971,68.4056,14743.0
2019-05-20 10:30:00,81.19,81.2,81.17,81.18,14254.0,68.4056,68.414,68.3887,68.3971,14254.0
2019-05-20 10:40:00,81.19,81.19,81.17,81.19,18054.0,68.4056,68.4056,68.3887,68.4056,18054.0
2019-05-20 10:50:00,81.19,81.19,81.16,81.17,30146.0,68.4056,68.4056,68.3803,68.3887,30146.0
2019-05-20 11:00:00,81.17,81.18,81.16,81.17,79904.0,68.3887,68.3971,68.3803,68.3887,79904.0
2019-05-20 11:10:00,81.17,81.19,81.17,81.18,36861.0,68.3887,68.4056,68.3887,68.3971,36861.0
2019-05-20 11:20:00,81.18,81.19,81.17,81.17,13861.0,68.3971,68.4056,68.3887,68.3887,13861.0
2019-05-20 11:30:00,81.17,81.19,81.17,81.19,19278.0,68.3887,68.4056,68.3887,68.4056,19278.0
2019-05-20 11:40:00,81.19,81.19,81.16,81.17,31323.0,68.4056,68.4056,68.3803,68.3887,31323.0
2019-05-20 11:50:00,81.17,81.18,81.16,81.17,28409.0,68.3887,68.3971,68.3803,68.3887,28409.0
2019-05-20 12:00:00,81.17,81.17,81.15,81.16,32189.0,68.3887,68.3887,68.3719,68.3803,32189.0
2019-05-20 12:10:00,81.15,81.16,81.13,81.14,42753.0,68.3719,68.3803,68.355,68.3634,42753.0
2019-05-20 12:20:00,81.14,81.15,81.13,81.15,24566.0,68.3634,68.3719,68.355,68.3719,24566.0
2019-05-20 12:30:00,81.14,81.15,81.14,81.14,49794.0,68.3634,68.3719,68.3634,68.3634,49794.0
2019-05-20 12:40:00,81.14,81.15,81.14,81.14,17066.0,68.3634,68.3719,68.3634,68.3634,17066.0
2019-05-20 12:50:00,81.14,81.15,81.13,81.14,34613.0,68.3634,68.3719,68.355,68.3634,34613.0
2019-05-20 13:00:00,81.14,81.15,81.13,81.15,35762.0,68.3634,68.3719,68.355,68.3719,35762.0
2019-05-20 13:10:00,81.15,81.15,81.13,81.14,9692.0,68.3719,68.3719,68.355,68.3634,9692.0
2019-05-20 13:20:00,81.14,81.14,81.12,81.12,34776.0,68.3634,68.3634,68.3466,68.3466,34776.0
2019-05-20 13:30:00,81.13,81.14,81.12,81.13,11384.0,68.355,68.3634,68.3466,68.355,11384.0
2019-05-20 13:40:00,81.12,81.13,81.11,81.12,106106.0,68.3466,68.355,68.3382,68.3466,106106.0
2019-05-20 13:50:00,81.12,81.13,81.11,81.13,53916.0,68.3466,68.355,68.3382,68.355,53916.0
2019-05-20 14:00:00,81.13,81.14,81.12,81.14,57756.0,68.355,68.3634,68.3466,68.3634,57756.0
2019-05-20 14:10:00,81.14,81.14,81.13,81.13,28601.0,68.3634,68.3634,68.355,68.355,28601.0
2019-05-20 14:20:00,81.14,81.15,81.13,81.14,28979.0,68.3634,68.3719,68.355,68.3634,28979.0
2019-05-20 14:30:00,81.15,81.15,81.13,81.14,43033.0,68.3719,68.3719,68.355,68.3634,43033.0
2019-05-20 14:40:00,81.14,81.14,81.13,81.14,36856.0,68.3634,68.3634,68.355,68.3634,36856.0
2019-05-20 14:50:00,81.14,81.14,81.12,81.13,43052.0,68.3634,68.3634,68.3466,68.355,43052.0
2019-05-20 15:00:00,81.13,81.13,81.11,81.12,74168.0,68.355,68.355,68.3382,68.3466,74168.0
2019-05-20 15:10:00,81.13,81.14,81.12,81.13,24174.0,68.355,68.3634,68.3466,68.355,24174.0
2019-05-20 15:20:00,81.13,81.14,81.12,81.14,26744.0,68.355,68.3634,68.3466,68.3634,26744.0
2019-05-20 15:30:00,81.13,81.14,81.12,81.13,111499.0,68.355,68.3634,68.3466,68.355,111499.0
2019-05-20 15:40:00,81.12,81.13,81.12,81.12,29484.0,68.3466,68.355,68.3466,68.3466,29484.0
2019-05-20 15:50:00,81.12,81.13,81.11,81.12,174698.0,68.3466,68.355,68.3382,68.3466,174698.0
2019-05-21 09:30:00,81.11,81.12,81.1,81.11,174566.0,68.3382,68.3466,68.3297,68.3382,174566.0
2019-05-21 09:40:00,81.11,81.11,81.09,81.1,25083.0,68.3382,68.3382,68.3213,68.3297,25083.0
2019-05-21 09:50:00,81.1,81.12,81.09,81.12,22615.0,68.3297,68.3466,68.3213,68.3466,22615.0
2019-05-21 10:00:00,81.12,81.12,81.1,81.11,34544.0,68.3466,68.3466,68.3297,68.3382,34544.0
2019-05-21 10:10:00,81.11,81.12,81.1,81.12,52039.0,68.3382,68.3466,68.3297,68.3466,52039.0
2019-05-21 10:20:00,81.11,81.12,81.1,81.1,25732.0,68.3382,68.3466,68.3297,68.3297,25732.0
2019-05-21 10:30:00,81.11,81.11,81.1,81.1,26977.0,68.3382,68.3382,68.3297,68.3297,26977.0
2019-05-21 10:40:00,81.1,81.11,81.08,81.08,35823.0,68.3297,68.3382,68.3129,68.3129,35823.0
2019-05-21 10:50:00,81.09,81.09,81.05,81.06,15228.0,68.3213,68.3213,68.2876,68.296,15228.0
2019-05-21 11:00:00,81.06,81.07,81.05,81.07,33287.0,68.296,68.3045,68.2876,68.3045,33287.0
2019-05-21 11:10:00,81.06,81.08,81.06,81.08,30615.0,68.296,68.3129,68.296,68.3129,30615.0
2019-05-21 11:20:00,81.08,81.08,81.07,81.08,19967.0,68.3129,68.3129,68.3045,68.3129,19967.0
2019-05-21 11:30:00,81.08,81.08,81.07,81.08,7969.0,68.3129,68.3129,68.3045,68.3129,7969.0
2019-05-21 11:40:00,81.08,81.08,81.07,81.07,42487.0,68.3129,68.3129,68.3045,68.3045,42487.0
2019-05-21 11:50:00,81.08,81.08,81.07,81.07,26371.0,68.3129,68.3129,68.3045,68.3045,26371.0
2019-05-21 12:00:00,81.08,81.08,81.07,81.08,17960.0,68.3129,68.3129,68.3045,68.3129,17960.0
2019-05-21 12:10:00,81.07,81.08,81.07,81.08,139256.0,68.3045,68.3129,68.3045,68.3129,139256.0
2019-05-21 12:20:00,81.08,81.08,81.07,81.08,15695.0,68.3129,68.3129,68.3045,68.3129,15695.0
2019-05-21 12:30:00,81.08,81.09,81.08,81.08,29406.0,68.3129,68.3213,68.3129,68.3129,29406.0
2019-05-21 12:40:00,81.08,81.1,81.08,81.09,9960.0,68.3129,68.3297,68.3129,68.3213,9960.0
2019-05-21 12:50:00,81.09,81.1,81.09,81.09,20093.0,68.3213,68.3297,68.3213,68.3213,20093.0
2019-05-21 13:00:00,81.09,81.1,81.08,81.09,32509.0,68.3213,68.3297,68.3129,68.3213,32509.0
2019-05-21 13:10:00,81.09,81.1,81.08,81.1,31719.0,68.3213,68.3297,68.3129,68.3297,31719.0
2019-05-21 13:20:00,81.1,81.1,81.08,81.08,16285.0,68.3297,68.3297,68.3129,68.3129,16285.0
2019-05-21 13:30:00,81.09,81.09,81.08,81.09,81981.0,68.3213,68.3213,68.3129,68.3213,81981.0
2019-05-21 13:40:00,81.08,81.09,81.08,81.09,33592.0,68.3129,68.3213,68.3129,68.3213,33592.0
2019-05-21 13:50:00,81.09,81.09,81.08,81.09,29125.0,68.3213,68.3213,68.3129,68.3213,29125.0
2019-05-21 14:00:00,81.08,81.09,81.08,81.08,38282.0,68.3129,68.3213,68.3129,68.3129,38282.0
2019-05-21 14:10:00,81.08,81.09,81.08,81.09,14143.0,68.3129,68.3213,68.3129,68.3213,14143.0
2019-05-21 14:20:00,81.08,81.09,81.07,81.08,14246.0,68.3129,68.3213,68.3045,68.3129,14246.0
2019-05-21 14:30:00,81.08,81.08,81.07,81.08,84566.0,68.3129,68.3129,68.3045,68.3129,84566.0
2019-05-21 14:40:00,81.08,81.09,81.07,81.09,28841.0,68.3129,68.3213,68.3045,68.3213,28841.0
2019-05-21 14:50:00,81.09,81.09,81.08,81.09,32156.0,68.3213,68.3213,68.3129,68.3213,32156.0
2019-05-21 15:00:00,81.09,81.1,81.08,81.09,56317.0,68.3213,68.3297,68.3129,68.3213,56317.0
2019-05-21 15:10:00,81.08,81.09,81.08,81.09,23066.0,68.3129,68.3213,68.3129,68.3213,23066.0
2019-05-21 15:20:00,81.09,81.09,81.08,81.09,32495.0,68.3213,68.3213,68.3129,68.3213,32495.0
2019-05-21 15:30:00,81.09,81.09,81.07,81.08,16717.0,68.3213,68.3213,68.3045,68.3129,16717.0
2019-05-21 15:40:00,81.07,81.09,81.07,81.09,50275.0,68.3045,68.3213,68.3045,68.3213,50275.0
2019-05-21 15:50:00,81.09,81.09,81.07,81.08,212633.0,68.3213,68.3213,68.3045,68.3129,212633.0
2019-05-22 09:30:00,81.12,81.15,81.12,81.15,103011.0,68.3466,68.3719,68.3466,68.3719,103011.0
2019-05-22 09:40:00,81.15,81.2,81.14,81.2,205139.0,68.3719,68.414,68.3634,68.414,205139.0
2019-05-22 09:50:00,81.2,81.2,81.19,81.2,55081.0,68.414,68.414,68.4056,68.414,55081.0
2019-05-22 10:00:00,81.2,81.22,81.19,81.22,101223.0,68.414,68.4308,68.4056,68.4308,101223.0
2019-05-22 10:10:00,81.22,81.23,81.21,81.21,183219.0,68.4308,68.4393,68.4224,68.4224,183219.0
2019-05-22 10:20:00,81.22,81.22,81.2,81.22,82230.0,68.4308,68.4308,68.414,68.4308,82230.0
2019-05-22 10:30:00,81.22,81.23,81.21,81.23,57936.0,68.4308,68.4393,68.4224,68.4393,57936.0
2019-05-22 10:40:00,81.22,81.24,81.22,81.23,89446.0,68.4308,68.4477,68.4308,68.4393,89446.0
2019-05-22 10:50:00,81.23,81.24,81.23,81.24,95205.0,68.4393,68.4477,68.4393,68.4477,95205.0
2019-05-22 11:00:00,81.23,81.25,81.23,81.25,85133.0,68.4393,68.4561,68.4393,68.4561,85133.0
2019-05-22 11:10:00,81.25,81.25,81.24,81.25,95767.0,68.4561,68.4561,68.4477,68.4561,95767.0
2019-05-22 11:20:00,81.25,81.25,81.24,81.24,96075.0,68.4561,68.4561,68.4477,68.4477,96075.0
2019-05-22 11:30:00,81.25,81.25,81.24,81.24,113513.0,68.4561,68.4561,68.4477,68.4477,113513.0
2019-05-22 11:40:00,81.24,81.25,81.24,81.25,51717.0,68.4477,68.4561,68.4477,68.4561,51717.0
2019-05-22 11:50:00,81.25,81.26,81.24,81.26,64522.0,68.4561,68.4646,68.4477,68.4646,64522.0
2019-05-22 12:00:00,81.26,81.27,81.25,81.26,121179.0,68.4646,68.473,68.4561,68.4646,121179.0
2019-05-22 12:10:00,81.26,81.27,81.24,81.25,106824.0,68.4646,68.473,68.4477,68.4561,106824.0
2019-05-22 12:20:00,81.26,81.26,81.25,81.26,32656.0,68.4646,68.4646,68.4561,68.4646,32656.0
2019-05-22 12:30:00,81.26,81.26,81.25,81.26,58419.0,68.4646,68.4646,68.4561,68.4646,58419.0
2019-05-22 12:40:00,81.26,81.26,81.25,81.26,44550.0,68.4646,68.4646,68.4561,68.4646,44550.0
2019-05-22 12:50:00,81.25,81.26,81.25,81.26,55762.0,68.4561,68.4646,68.4561,68.4646,55762.0
2019-05-22 13:00:00,81.26,81.26,81.25,81.26,81117.0,68.4646,68.4646,68.4561,68.4646,81117.0
2019-05-22 13:10:00,81.26,81.26,81.25,81.25,70574.0,68.4646,68.4646,68.4561,68.4561,70574.0
2019-05-22 13:20:00,81.26,81.26,81.25,81.26,59996.0,68.4646,68.4646,68.4561,68.4646,59996.0
2019-05-22 13:30:00,81.26,81.26,81.25,81.26,51593.0,68.4646,68.4646,68.4561,68.4646,51593.0
2019-05-22 13:40:00,81.25,81.26,81.23,81.23,194312.0,68.4561,68.4646,68.4393,68.4393,194312.0
2019-05-22 13:50:00,81.23,81.25,81.23,81.24,90559.0,68.4393,68.4561,68.4393,68.4477,90559.0
2019-05-22 14:00:00,81.24,81.25,81.24,81.25,86478.0,68.4477,68.4561,68.4477,68.4561,86478.0
2019-05-22 14:10:00,81.25,81.25,81.24,81.25,78292.0,68.4561,68.4561,68.4477,68.4561,78292.0
2019-05-22 14:20:00,81.25,81.26,81.24,81.26,96339.0,68.4561,68.4646,68.4477,68.4646,96339.0
2019-05-22 14:30:00,81.26,81.26,81.25,81.26,86438.0,68.4646,68.4646,68.4561,68.4646,86438.0
2019-05-22 14:40:00,81.26,81.26,81.22,81.23,168100.0,68.4646,68.4646,68.4308,68.4393,168100.0
2019-05-22 14:50:00,81.23,81.24,81.23,81.23,36460.0,68.4393,68.4477,68.4393,68.4393,36460.0
2019-05-22 15:00:00,81.23,81.25,81.23,81.24,78286.0,68.4393,68.4561,68.4393,68.4477,78286.0
2019-05-22 15:10:00,81.25,81.25,81.24,81.24,112605.0,68.4561,68.4561,68.4477,68.4477,112605.0
2019-05-22 15:20:00,81.25,81.25,81.24,81.24,92698.0,68.4561,68.4561,68.4477,68.4477,92698.0
2019-05-22 15:30:00,81.25,81.26,81.24,81.26,93837.0,68.4561,68.4646,68.4477,68.4646,93837.0
2019-05-22 15:40:00,81.26,81.27,81.25,81.27,117233.0,68.4646,68.473,68.4561,68.473,117233.0
2019-05-22 15:50:00,81.27,81.27,81.22,81.23,351548.0,68.473,68.473,68.4308,68.4393,351548.0
2019-05-23 09:30:00,81.31,81.35,81.31,81.34,115424.0,68.5067,68.5404,68.5067,68.532,115424.0
2019-05-23 09:40:00,81.34,81.37,81.33,81.36,295147.0,68.532,68.5572,68.5235,68.5488,295147.0
2019-05-23 09:50:00,81.37,81.41,81.36,81.4,152197.0,68.5572,68.5909,68.5488,68.5825,152197.0
2019-05-23 10:00:00,81.4,81.42,81.39,81.42,114687.0,68.5825,68.5994,68.5741,68.5994,114687.0
2019-05-23 10:10:00,81.42,81.43,81.4,81.42,102318.0,68.5994,68.6078,68.5825,68.5994,102318.0
2019-05-23 10:20:00,81.42,81.44,81.41,81.42,159282.0,68.5994,68.6162,68.5909,68.5994,159282.0
2019-05-23 10:30:00,81.42,81.43,81.41,81.43,71161.0,68.5994,68.6078,68.5909,68.6078,71161.0
2019-05-23 10:40:00,81.42,81.43,81.4,81.42,152561.0,68.5994,68.6078,68.5825,68.5994,152561.0
2019-05-23 10:50:00,81.42,81.43,81.41,81.42,86552.0,68.5994,68.6078,68.5909,68.5994,86552.0
2019-05-23 11:00:00,81.42,81.44,81.42,81.43,93233.0,68.5994,68.6162,68.5994,68.6078,93233.0
2019-05-23 11:10:00,81.44,81.45,81.43,81.45,104938.0,68.6162,68.6246,68.6078,68.6246,104938.0
2019-05-23 11:20:00,81.45,81.46,81.44,81.45,98162.0,68.6246,68.6331,68.6162,68.6246,98162.0
2019-05-23 11:30:00,81.45,81.47,81.45,81.47,143644.0,68.6246,68.6415,68.6246,68.6415,143644.0
2019-05-23 11:40:00,81.47,81.47,81.46,81.46,40760.0,68.6415,68.6415,68.6331,68.6331,40760.0
2019-05-23 11:50:00,81.47,81.49,81.46,81.48,76863.0,68.6415,68.6583,68.6331,68.6499,76863.0
2019-05-23 12:00:00,81.48,81.49,81.48,81.49,77229.0,68.6499,68.6583,68.6499,68.6583,77229.0
2019-05-23 12:10:00,81.49,81.51,81.48,81.51,241516.0,68.6583,68.6752,68.6499,68.6752,241516.0
2019-05-23 12:20:00,81.51,81.51,81.5,81.51,76331.0,68.6752,68.6752,68.6668,68.6752,76331.0
2019-05-23 12:30:00,81.51,81.52,81.5,81.52,92854.0,68.6752,68.6836,68.6668,68.6836,92854.0
2019-05-23 12:40:00,81.52,81.52,81.51,81.52,90645.0,68.6836,68.6836,68.6752,68.6836,90645.0
2019-05-23 12:50:00,81.52,81.54,81.51,81.53,95600.0,68.6836,68.7005,68.6752,68.692,95600.0
2019-05-23 13:00:00,81.53,81.54,81.53,81.54,84350.0,68.692,68.7005,68.692,68.7005,84350.0
2019-05-23 13:10:00,81.53,81.57,81.53,81.56,108029.0,68.692,68.7257,68.692,68.7173,108029.0
2019-05-23 13:20:00,81.56,81.57,81.53,81.54,143913.0,68.7173,68.7257,68.692,68.7005,143913.0
2019-05-23 13:30:00,81.53,81.54,81.53,81.54,65352.0,68.692,68.7005,68.692,68.7005,65352.0
2019-05-23 13:40:00,81.53,81.54,81.53,81.54,91705.0,68.692,68.7005,68.692,68.7005,91705.0
2019-05-23 13:50:00,81.54,81.54,81.53,81.54,106791.0,68.7005,68.7005,68.692,68.7005,106791.0
2019-05-23 14:00:00,81.54,81.55,81.53,81.55,159156.0,68.7005,68.7089,68.692,68.7089,159156.0
2019-05-23 14:10:00,81.54,81.57,81.54,81.56,81750.0,68.7005,68.7257,68.7005,68.7173,81750.0
2019-05-23 14:20:00,81.56,81.57,81.56,81.56,116829.0,68.7173,68.7257,68.7173,68.7173,116829.0
2019-05-23 14:30:00,81.56,81.57,81.56,81.57,114565.0,68.7173,68.7257,68.7173,68.7257,114565.0
2019-05-23 14:40:00,81.57,81.58,81.56,81.56,169576.0,68.7257,68.7342,68.7173,68.7173,169576.0
2019-05-23 14:50:00,81.56,81.57,81.56,81.56,75808.0,68.7173,68.7257,68.7173,68.7173,75808.0
2019-05-23 15:00:00,81.56,81.58,81.56,81.56,312028.0,68.7173,68.7342,68.7173,68.7173,312028.0
2019-05-23 15:10:00,81.56,81.57,81.53,81.54,187932.0,68.7173,68.7257,68.692,68.7005,187932.0
2019-05-23 15:20:00,81.55,81.55,81.51,81.52,184421.0,68.7089,68.7089,68.6752,68.6836,184421.0
2019-05-23 15:30:00,81.52,81.53,81.52,81.52,126249.0,68.6836,68.692,68.6836,68.6836,126249.0
2019-05-23 15:40:00,81.53,81.53,81.52,81.53,149150.0,68.692,68.692,68.6836,68.692,149150.0
2019-05-23 15:50:00,81.53,81.53,81.5,81.5,282188.0,68.692,68.692,68.6668,68.6668,282188.0
2019-05-24 09:30:00,81.51,81.51,81.48,81.48,65751.0,68.6752,68.6752,68.6499,68.6499,65751.0
2019-05-24 09:40:00,81.49,81.49,81.46,81.49,22227.0,68.6583,68.6583,68.6331,68.6583,22227.0
2019-05-24 09:50:00,81.48,81.5,81.48,81.49,18132.0,68.6499,68.6668,68.6499,68.6583,18132.0
2019-05-24 10:00:00,81.48,81.49,81.46,81.48,36797.0,68.6499,68.6583,68.6331,68.6499,36797.0
2019-05-24 10:10:00,81.48,81.48,81.46,81.46,49924.0,68.6499,68.6499,68.6331,68.6331,49924.0
2019-05-24 10:20:00,81.47,81.48,81.46,81.48,63592.0,68.6415,68.6499,68.6331,68.6499,63592.0
2019-05-24 10:30:00,81.48,81.48,81.47,81.48,45337.0,68.6499,68.6499,68.6415,68.6499,45337.0
2019-05-24 10:40:00,81.48,81.5,81.47,81.49,66753.0,68.6499,68.6668,68.6415,68.6583,66753.0
2019-05-24 10:50:00,81.5,81.52,81.49,81.51,46006.0,68.6668,68.6836,68.6583,68.6752,46006.0
2019-05-24 11:00:00,81.51,81.52,81.49,81.51,32608.0,68.6752,68.6836,68.6583,68.6752,32608.0
2019-05-24 11:10:00,81.51,81.51,81.49,81.51,133258.0,68.6752,68.6752,68.6583,68.6752,133258.0
2019-05-24 11:20:00,81.51,81.51,81.49,81.51,44506.0,68.6752,68.6752,68.6583,68.6752,44506.0
2019-05-24 11:30:00,81.51,81.51,81.48,81.49,76090.0,68.6752,68.6752,68.6499,68.6583,76090.0
2019-05-24 11:40:00,81.49,81.5,81.48,81.5,17614.0,68.6583,68.6668,68.6499,68.6668,17614.0
2019-05-24 11:50:00,81.5,81.5,81.48,81.49,19467.0,68.6668,68.6668,68.6499,68.6583,19467.0
2019-05-24 12:00:00,81.49,81.5,81.48,81.49,48176.0,68.6583,68.6668,68.6499,68.6583,48176.0
2019-05-24 12:10:00,81.48,81.5,81.47,81.48,26469.0,68.6499,68.6668,68.6415,68.6499,26469.0
2019-05-24 12:20:00,81.48,81.49,81.47,81.48,9191.0,68.6499,68.6583,68.6415,68.6499,9191.0
2019-05-24 12:30:00,81.48,81.49,81.47,81.48,25567.0,68.6499,68.6583,68.6415,68.6499,25567.0
2019-05-24 12:40:00,81.48,81.49,81.48,81.49,11622.0,68.6499,68.6583,68.6499,68.6583,11622.0
2019-05-24 12:50:00,81.48,81.49,81.47,81.48,28124.0,68.6499,68.6583,68.6415,68.6499,28124.0
2019-05-24 13:00:00,81.48,81.5,81.47,81.5,57797.0,68.6499,68.6668,68.6415,68.6668,57797.0
2019-05-24 13:10:00,81.5,81.5,81.49,81.5,39743.0,68.6668,68.6668,68.6583,68.6668,39743.0
2019-05-24 13:20:00,81.5,81.51,81.49,81.51,15267.0,68.6668,68.6752,68.6583,68.6752,15267.0
2019-05-24 13:30:00,81.51,81.51,81.5,81.51,28475.0,68.6752,68.6752,68.6668,68.6752,28475.0
2019-05-24 13:40:00,81.51,81.51,81.5,81.51,34700.0,68.6752,68.6752,68.6668,68.6752,34700.0
2019-05-24 13:50:00,81.5,81.51,81.5,81.51,28390.0,68.6668,68.6752,68.6668,68.6752,28390.0
2019-05-24 14:00:00,81.51,81.51,81.5,81.51,23623.0,68.6752,68.6752,68.6668,68.6752,23623.0
2019-05-24 14:10:00,81.51,81.51,81.5,81.51,29431.0,68.6752,68.6752,68.6668,68.6752,29431.0
2019-05-24 14:20:00,81.5,81.51,81.5,81.5,20002.0,68.6668,68.6752,68.6668,68.6668,20002.0
2019-05-24 14:30:00,81.5,81.51,81.5,81.51,14467.0,68.6668,68.6752,68.6668,68.6752,14467.0
2019-05-24 14:40:00,81.51,81.51,81.5,81.51,17938.0,68.6752,68.6752,68.6668,68.6752,17938.0
2019-05-24 14:50:00,81.51,81.52,81.5,81.52,118682.0,68.6752,68.6836,68.6668,68.6836,118682.0
2019-05-24 15:00:00,81.52,81.52,81.51,81.52,21017.0,68.6836,68.6836,68.6752,68.6836,21017.0
2019-05-24 15:10:00,81.52,81.52,81.51,81.52,70030.0,68.6836,68.6836,68.6752,68.6836,70030.0
2019-05-24 15:20:00,81.52,81.52,81.51,81.52,44126.0,68.6836,68.6836,68.6752,68.6836,44126.0
2019-05-24 15:30:00,81.52,81.53,81.51,81.53,48787.0,68.6836,68.692,68.6752,68.692,48787.0
2019-05-24 15:40:00,81.53,81.53,81.52,81.53,56629.0,68.692,68.692,68.6836,68.692,56629.0
2019-05-24 15:50:00,81.53,81.53,81.51,81.53,57555.0,68.692,68.692,68.6752,68.692,57555.0
2019-05-28 09:30:00,81.64,81.67,81.61,81.62,117459.0,68.7847,68.81,68.7594,68.7679,117459.0
2019-05-28 09:40:00,81.62,81.62,81.6,81.61,20378.0,68.7679,68.7679,68.751,68.7594,20378.0
2019-05-28 09:50:00,81.6,81.62,81.6,81.61,23820.0,68.751,68.7679,68.751,68.7594,23820.0
2019-05-28 10:00:00,81.6,81.6,81.58,81.6,20590.0,68.751,68.751,68.7342,68.751,20590.0
2019-05-28 10:10:00,81.59,81.6,81.58,81.59,27300.0,68.7426,68.751,68.7342,68.7426,27300.0
2019-05-28 10:20:00,81.59,81.59,81.58,81.59,46505.0,68.7426,68.7426,68.7342,68.7426,46505.0
2019-05-28 10:30:00,81.59,81.62,81.59,81.61,97783.0,68.7426,68.7679,68.7426,68.7594,97783.0
2019-05-28 10:40:00,81.61,81.62,81.6,81.61,57581.0,68.7594,68.7679,68.751,68.7594,57581.0
2019-05-28 10:50:00,81.62,81.63,81.61,81.62,45279.0,68.7679,68.7763,68.7594,68.7679,45279.0
2019-05-28 11:00:00,81.63,81.64,81.62,81.62,68192.0,68.7763,68.7847,68.7679,68.7679,68192.0
2019-05-28 11:10:00,81.63,81.64,81.61,81.62,38247.0,68.7763,68.7847,68.7594,68.7679,38247.0
2019-05-28 11:20:00,81.63,81.63,81.61,81.63,107208.0,68.7763,68.7763,68.7594,68.7763,107208.0
2019-05-28 11:30:00,81.63,81.65,81.62,81.65,124360.0,68.7763,68.7931,68.7679,68.7931,124360.0
2019-05-28 11:40:00,81.65,81.68,81.64,81.67,40400.0,68.7931,68.8184,68.7847,68.81,40400.0
2019-05-28 11:50:00,81.68,81.69,81.66,81.67,18492.0,68.8184,68.8268,68.8016,68.81,18492.0
2019-05-28 12:00:00,81.67,81.68,81.65,81.66,17783.0,68.81,68.8184,68.7931,68.8016,17783.0
2019-05-28 12:10:00,81.66,81.67,81.65,81.67,74076.0,68.8016,68.81,68.7931,68.81,74076.0
2019-05-28 12:20:00,81.67,81.67,81.65,81.65,18254.0,68.81,68.81,68.7931,68.7931,18254.0
2019-05-28 12:30:00,81.65,81.67,81.65,81.67,24929.0,68.7931,68.81,68.7931,68.81,24929.0
2019-05-28 12:40:00,81.67,81.67,81.65,81.66,19351.0,68.81,68.81,68.7931,68.8016,19351.0
2019-05-28 12:50:00,81.66,81.67,81.65,81.67,52133.0,68.8016,68.81,68.7931,68.81,52133.0
2019-05-28 13:00:00,81.67,81.67,81.65,81.66,116236.0,68.81,68.81,68.7931,68.8016,116236.0
2019-05-28 13:10:00,81.66,81.66,81.64,81.64,17736.0,68.8016,68.8016,68.7847,68.7847,17736.0
2019-05-28 13:20:00,81.64,81.65,81.63,81.65,13650.0,68.7847,68.7931,68.7763,68.7931,13650.0
2019-05-28 13:30:00,81.64,81.67,81.64,81.67,34718.0,68.7847,68.81,68.7847,68.81,34718.0
2019-05-28 13:40:00,81.67,81.67,81.65,81.66,31849.0,68.81,68.81,68.7931,68.8016,31849.0
2019-05-28 13:50:00,81.65,81.67,81.65,81.67,32710.0,68.7931,68.81,68.7931,68.81,32710.0
2019-05-28 14:00:00,81.67,81.67,81.66,81.67,48287.0,68.81,68.81,68.8016,68.81,48287.0
2019-05-28 14:10:00,81.66,81.68,81.66,81.67,25078.0,68.8016,68.8184,68.8016,68.81,25078.0
2019-05-28 14:20:00,81.66,81.67,81.65,81.66,16852.0,68.8016,68.81,68.7931,68.8016,16852.0
2019-05-28 14:30:00,81.66,81.67,81.65,81.67,39523.0,68.8016,68.81,68.7931,68.81,39523.0
2019-05-28 14:40:00,81.66,81.68,81.66,81.66,34983.0,68.8016,68.8184,68.8016,68.8016,34983.0
2019-05-28 14:50:00,81.66,81.66,81.64,81.65,60678.0,68.8016,68.8016,68.7847,68.7931,60678.0
2019-05-28 15:00:00,81.65,81.66,81.64,81.65,14355.0,68.7931,68.8016,68.7847,68.7931,14355.0
2019-05-28 15:10:00,81.66,81.66,81.65,81.65,53778.0,68.8016,68.8016,68.7931,68.7931,53778.0
2019-05-28 15:20:00,81.65,81.66,81.64,81.65,44149.0,68.7931,68.8016,68.7847,68.7931,44149.0
2019-05-28 15:30:00,81.66,81.66,81.65,81.66,43334.0,68.8016,68.8016,68.7931,68.8016,43334.0
2019-05-28 15:40:00,81.66,81.67,81.65,81.66,60026.0,68.8016,68.81,68.7931,68.8016,60026.0
2019-05-28 15:50:00,81.67,81.67,81.65,81.65,67406.0,68.81,68.81,68.7931,68.7931,67406.0
2019-05-29 09:30:00,81.75,81.78,81.74,81.78,154835.0,68.8774,68.9027,68.869,68.9027,154835.0
2019-05-29 09:40:00,81.78,81.78,81.77,81.78,19639.0,68.9027,68.9027,68.8942,68.9027,19639.0
2019-05-29 09:50:00,81.78,81.79,81.77,81.77,21203.0,68.9027,68.9111,68.8942,68.8942,21203.0
2019-05-29 10:00:00,81.77,81.78,81.77,81.78,36838.0,68.8942,68.9027,68.8942,68.9027,36838.0
2019-05-29 10:10:00,81.78,81.78,81.77,81.77,49911.0,68.9027,68.9027,68.8942,68.8942,49911.0
2019-05-29 10:20:00,81.78,81.78,81.76,81.77,83042.0,68.9027,68.9027,68.8858,68.8942,83042.0
2019-05-29 10:30:00,81.77,81.78,81.76,81.78,148182.0,68.8942,68.9027,68.8858,68.9027,148182.0
2019-05-29 10:40:00,81.78,81.8,81.77,81.8,64158.0,68.9027,68.9195,68.8942,68.9195,64158.0
2019-05-29 10:50:00,81.8,81.81,81.79,81.8,58552.0,68.9195,68.9279,68.9111,68.9195,58552.0
2019-05-29 11:00:00,81.81,81.81,81.78,81.79,162142.0,68.9279,68.9279,68.9027,68.9111,162142.0
2019-05-29 11:10:00,81.79,81.8,81.78,81.79,49946.0,68.9111,68.9195,68.9027,68.9111,49946.0
2019-05-29 11:20:00,81.79,81.81,81.78,81.81,65105.0,68.9111,68.9279,68.9027,68.9279,65105.0
2019-05-29 11:30:00,81.81,81.81,81.8,81.81,55961.0,68.9279,68.9279,68.9195,68.9279,55961.0
2019-05-29 11:40:00,81.81,81.84,81.8,81.84,66169.0,68.9279,68.9532,68.9195,68.9532,66169.0
2019-05-29 11:50:00,81.84,81.86,81.84,81.86,61416.0,68.9532,68.9701,68.9532,68.9701,61416.0
2019-05-29 12:00:00,81.85,81.85,81.82,81.83,60617.0,68.9616,68.9616,68.9364,68.9448,60617.0
2019-05-29 12:10:00,81.82,81.83,81.81,81.81,25778.0,68.9364,68.9448,68.9279,68.9279,25778.0
2019-05-29 12:20:00,81.81,81.83,81.81,81.81,98640.0,68.9279,68.9448,68.9279,68.9279,98640.0
2019-05-29 12:30:00,81.81,81.82,81.8,81.82,41050.0,68.9279,68.9364,68.9195,68.9364,41050.0
2019-05-29 12:40:00,81.81,81.82,81.8,81.8,46992.0,68.9279,68.9364,68.9195,68.9195,46992.0
2019-05-29 12:50:00,81.8,81.81,81.8,81.8,48017.0,68.9195,68.9279,68.9195,68.9195,48017.0
2019-05-29 13:00:00,81.8,81.81,81.74,81.75,187220.0,68.9195,68.9279,68.869,68.8774,187220.0
2019-05-29 13:10:00,81.75,81.76,81.74,81.74,132438.0,68.8774,68.8858,68.869,68.869,132438.0
2019-05-29 13:20:00,81.75,81.75,81.73,81.75,82998.0,68.8774,68.8774,68.8605,68.8774,82998.0
2019-05-29 13:30:00,81.75,81.76,81.73,81.74,88260.0,68.8774,68.8858,68.8605,68.869,88260.0
2019-05-29 13:40:00,81.74,81.76,81.73,81.76,91976.0,68.869,68.8858,68.8605,68.8858,91976.0
2019-05-29 13:50:00,81.76,81.76,81.74,81.75,54896.0,68.8858,68.8858,68.869,68.8774,54896.0
2019-05-29 14:00:00,81.76,81.76,81.74,81.76,71514.0,68.8858,68.8858,68.869,68.8858,71514.0
2019-05-29 14:10:00,81.76,81.77,81.75,81.77,30257.0,68.8858,68.8942,68.8774,68.8942,30257.0
2019-05-29 14:20:00,81.77,81.77,81.75,81.76,47485.0,68.8942,68.8942,68.8774,68.8858,47485.0
2019-05-29 14:30:00,81.76,81.77,81.75,81.77,71700.0,68.8858,68.8942,68.8774,68.8942,71700.0
2019-05-29 14:40:00,81.77,81.77,81.76,81.77,83149.0,68.8942,68.8942,68.8858,68.8942,83149.0
2019-05-29 14:50:00,81.76,81.77,81.75,81.76,136290.0,68.8858,68.8942,68.8774,68.8858,136290.0
2019-05-29 15:00:00,81.75,81.76,81.72,81.73,48149.0,68.8774,68.8858,68.8521,68.8605,48149.0
2019-05-29 15:10:00,81.73,81.73,81.71,81.72,71967.0,68.8605,68.8605,68.8437,68.8521,71967.0
2019-05-29 15:20:00,81.72,81.72,81.7,81.71,60904.0,68.8521,68.8521,68.8353,68.8437,60904.0
2019-05-29 15:30:00,81.71,81.71,81.69,81.7,66579.0,68.8437,68.8437,68.8268,68.8353,66579.0
2019-05-29 15:40:00,81.69,81.7,81.68,81.69,91523.0,68.8268,68.8353,68.8184,68.8268,91523.0
2019-05-29 15:50:00,81.7,81.7,81.66,81.68,192356.0,68.8353,68.8353,68.8016,68.8184,192356.0
2019-05-30 09:30:00,81.74,81.75,81.72,81.73,55881.0,68.869,68.8774,68.8521,68.8605,55881.0
2019-05-30 09:40:00,81.73,81.73,81.7,81.7,12320.0,68.8605,68.8605,68.8353,68.8353,12320.0
2019-05-30 09:50:00,81.7,81.71,81.67,81.67,22063.0,68.8353,68.8437,68.81,68.81,22063.0
2019-05-30 10:00:00,81.67,81.7,81.67,81.7,34879.0,68.81,68.8353,68.81,68.8353,34879.0
2019-05-30 10:10:00,81.7,81.7,81.67,81.68,23430.0,68.8353,68.8353,68.81,68.8184,23430.0
2019-05-30 10:20:00,81.68,81.69,81.68,81.69,25354.0,68.8184,68.8268,68.8184,68.8268,25354.0
2019-05-30 10:30:00,81.69,81.7,81.68,81.7,72156.0,68.8268,68.8353,68.8184,68.8353,72156.0
2019-05-30 10:40:00,81.7,81.7,81.69,81.7,17874.0,68.8353,68.8353,68.8268,68.8353,17874.0
2019-05-30 10:50:00,81.7,81.72,81.69,81.72,73647.0,68.8353,68.8521,68.8268,68.8521,73647.0
2019-05-30 11:00:00,81.72,81.75,81.71,81.74,60881.0,68.8521,68.8774,68.8437,68.869,60881.0
2019-05-30 11:10:00,81.75,81.76,81.74,81.76,27506.0,68.8774,68.8858,68.869,68.8858,27506.0
2019-05-30 11:20:00,81.76,81.78,81.75,81.77,48737.0,68.8858,68.9027,68.8774,68.8942,48737.0
2019-05-30 11:30:00,81.77,81.78,81.77,81.77,98461.0,68.8942,68.9027,68.8942,68.8942,98461.0
2019-05-30 11:40:00,81.77,81.78,81.77,81.77,54030.0,68.8942,68.9027,68.8942,68.8942,54030.0
2019-05-30 11:50:00,81.77,81.79,81.77,81.79,52463.0,68.8942,68.9111,68.8942,68.9111,52463.0
2019-05-30 12:00:00,81.79,81.8,81.78,81.8,31638.0,68.9111,68.9195,68.9027,68.9195,31638.0
2019-05-30 12:10:00,81.8,81.8,81.79,81.8,33809.0,68.9195,68.9195,68.9111,68.9195,33809.0
2019-05-30 12:20:00,81.79,81.8,81.79,81.8,125983.0,68.9111,68.9195,68.9111,68.9195,125983.0
2019-05-30 12:30:00,81.79,81.81,81.79,81.81,23236.0,68.9111,68.9279,68.9111,68.9279,23236.0
2019-05-30 12:40:00,81.8,81.81,81.79,81.8,24041.0,68.9195,68.9279,68.9111,68.9195,24041.0
2019-05-30 12:50:00,81.79,81.8,81.78,81.79,114618.0,68.9111,68.9195,68.9027,68.9111,114618.0
2019-05-30 13:00:00,81.79,81.79,81.78,81.79,26143.0,68.9111,68.9111,68.9027,68.9111,26143.0
2019-05-30 13:10:00,81.78,81.8,81.78,81.8,39372.0,68.9027,68.9195,68.9027,68.9195,39372.0
2019-05-30 13:20:00,81.8,81.81,81.79,81.8,51372.0,68.9195,68.9279,68.9111,68.9195,51372.0
2019-05-30 13:30:00,81.8,81.81,81.8,81.8,21101.0,68.9195,68.9279,68.9195,68.9195,21101.0
2019-05-30 13:40:00,81.8,81.81,81.8,81.8,82598.0,68.9195,68.9279,68.9195,68.9195,82598.0
2019-05-30 13:50:00,81.81,81.82,81.8,81.82,32439.0,68.9279,68.9364,68.9195,68.9364,32439.0
2019-05-30 14:00:00,81.81,81.81,81.8,81.8,28325.0,68.9279,68.9279,68.9195,68.9195,28325.0
2019-05-30 14:10:00,81.81,81.81,81.8,81.81,70207.0,68.9279,68.9279,68.9195,68.9279,70207.0
2019-05-30 14:20:00,81.8,81.84,81.8,81.82,81524.0,68.9195,68.9532,68.9195,68.9364,81524.0
2019-05-30 14:30:00,81.83,81.84,81.82,81.84,53544.0,68.9448,68.9532,68.9364,68.9532,53544.0
2019-05-30 14:40:00,81.84,81.86,81.83,81.86,79509.0,68.9532,68.9701,68.9448,68.9701,79509.0
2019-05-30 14:50:00,81.85,81.86,81.83,81.86,49094.0,68.9616,68.9701,68.9448,68.9701,49094.0
2019-05-30 15:00:00,81.85,81.9,81.85,81.89,168630.0,68.9616,69.0038,68.9616,68.9953,168630.0
2019-05-30 15:10:00,81.9,81.91,81.88,81.89,131967.0,69.0038,69.0122,68.9869,68.9953,131967.0
2019-05-30 15:20:00,81.89,81.9,81.87,81.89,42051.0,68.9953,69.0038,68.9785,68.9953,42051.0
2019-05-30 15:30:00,81.88,81.89,81.86,81.86,44829.0,68.9869,68.9953,68.9701,68.9701,44829.0
2019-05-30 15:40:00,81.87,81.89,81.86,81.89,52697.0,68.9785,68.9953,68.9701,68.9953,52697.0
2019-05-30 15:50:00,81.89,81.9,81.88,81.89,52239.0,68.9953,69.0038,68.9869,68.9953,52239.0
2019-05-31 09:30:00,82.04,82.1,81.98,82.0,246396.0,69.1217,69.1723,69.0712,69.088,246396.0
2019-05-31 09:40:00,82.01,82.04,82.0,82.04,179822.0,69.0965,69.1217,69.088,69.1217,179822.0
2019-05-31 09:50:00,82.04,82.06,82.02,82.03,103847.0,69.1217,69.1386,69.1049,69.1133,103847.0
2019-05-31 10:00:00,82.03,82.05,82.02,82.05,65805.0,69.1133,69.1302,69.1049,69.1302,65805.0
2019-05-31 10:10:00,82.05,82.08,82.05,82.06,49506.0,69.1302,69.1554,69.1302,69.1386,49506.0
2019-05-31 10:20:00,82.06,82.08,82.05,82.08,145795.0,69.1386,69.1554,69.1302,69.1554,145795.0
2019-05-31 10:30:00,82.08,82.08,82.04,82.06,105340.0,69.1554,69.1554,69.1217,69.1386,105340.0
2019-05-31 10:40:00,82.06,82.07,82.03,82.04,375836.0,69.1386,69.147,69.1133,69.1217,375836.0
2019-05-31 10:50:00,82.04,82.06,82.04,82.06,618925.0,69.1217,69.1386,69.1217,69.1386,618925.0
2019-05-31 11:00:00,82.06,82.06,82.04,82.04,103132.0,69.1386,69.1386,69.1217,69.1217,103132.0
2019-05-31 11:10:00,82.04,82.06,82.02,82.05,298094.0,69.1217,69.1386,69.1049,69.1302,298094.0
2019-05-31 11:20:00,82.05,82.05,82.03,82.05,193147.0,69.1302,69.1302,69.1133,69.1302,193147.0
2019-05-31 11:30:00,82.04,82.07,82.04,82.06,46896.0,69.1217,69.147,69.1217,69.1386,46896.0
2019-05-31 11:40:00,82.06,82.08,82.06,82.08,78365.0,69.1386,69.1554,69.1386,69.1554,78365.0
2019-05-31 11:50:00,82.08,82.09,82.07,82.09,25892.0,69.1554,69.1639,69.147,69.1639,25892.0
2019-05-31 12:00:00,82.09,82.09,82.06,82.08,28657.0,69.1639,69.1639,69.1386,69.1554,28657.0
2019-05-31 12:10:00,82.08,82.1,82.07,82.09,24427.0,69.1554,69.1723,69.147,69.1639,24427.0
2019-05-31 12:20:00,82.09,82.1,82.09,82.09,37433.0,69.1639,69.1723,69.1639,69.1639,37433.0
2019-05-31 12:30:00,82.09,82.1,82.09,82.1,20710.0,69.1639,69.1723,69.1639,69.1723,20710.0
2019-05-31 12:40:00,82.1,82.11,82.08,82.09,98689.0,69.1723,69.1807,69.1554,69.1639,98689.0
2019-05-31 12:50:00,82.09,82.12,82.08,82.11,28000.0,69.1639,69.1891,69.1554,69.1807,28000.0
2019-05-31 13:00:00,82.11,82.11,82.08,82.08,32352.0,69.1807,69.1807,69.1554,69.1554,32352.0
2019-05-31 13:10:00,82.08,82.11,82.07,82.11,80636.0,69.1554,69.1807,69.147,69.1807,80636.0
2019-05-31 13:20:00,82.11,82.16,82.1,82.14,88242.0,69.1807,69.2228,69.1723,69.206,88242.0
2019-05-31 13:30:00,82.13,82.14,82.11,82.12,48754.0,69.1976,69.206,69.1807,69.1891,48754.0
2019-05-31 13:40:00,82.12,82.17,82.11,82.16,95729.0,69.1891,69.2313,69.1807,69.2228,95729.0
2019-05-31 13:50:00,82.15,82.15,82.11,82.15,71750.0,69.2144,69.2144,69.1807,69.2144,71750.0
2019-05-31 14:00:00,82.15,82.17,82.13,82.16,78246.0,69.2144,69.2313,69.1976,69.2228,78246.0
2019-05-31 14:10:00,82.17,82.18,82.14,82.17,253699.0,69.2313,69.2397,69.206,69.2313,253699.0
2019-05-31 14:20:00,82.16,82.19,82.15,82.17,563842.0,69.2228,69.2481,69.2144,69.2313,563842.0
2019-05-31 14:30:00,82.17,82.2,82.16,82.17,73686.0,69.2313,69.2565,69.2228,69.2313,73686.0
2019-05-31 14:40:00,82.16,82.2,82.13,82.19,57943.0,69.2228,69.2565,69.1976,69.2481,57943.0
2019-05-31 14:50:00,82.19,82.21,82.16,82.17,102955.0,69.2481,69.265,69.2228,69.2313,102955.0
2019-05-31 15:00:00,82.17,82.2,82.14,82.17,132468.0,69.2313,69.2565,69.206,69.2313,132468.0
2019-05-31 15:10:00,82.17,82.19,82.16,82.18,155270.0,69.2313,69.2481,69.2228,69.2397,155270.0
2019-05-31 15:20:00,82.17,82.19,82.16,82.17,108078.0,69.2313,69.2481,69.2228,69.2313,108078.0
2019-05-31 15:30:00,82.17,82.21,82.17,82.21,92602.0,69.2313,69.265,69.2313,69.265,92602.0
2019-05-31 15:40:00,82.22,82.23,82.2,82.22,139520.0,69.2734,69.2818,69.2565,69.2734,139520.0
2019-05-31 15:50:00,82.21,82.23,82.2,82.21,611333.0,69.265,69.2818,69.2565,69.265,611333.0
2019-06-03 09:30:00,82.14,82.14,82.1,82.11,184630.0,69.3687,69.3687,69.3349,69.3434,184630.0
2019-06-03 09:40:00,82.11,82.16,82.1,82.15,59614.0,69.3434,69.3856,69.3349,69.3772,59614.0
2019-06-03 09:50:00,82.15,82.17,82.14,82.16,50306.0,69.3772,69.3941,69.3687,69.3856,50306.0
2019-06-03 10:00:00,82.17,82.18,82.12,82.14,121136.0,69.3941,69.4025,69.3518,69.3687,121136.0
2019-06-03 10:10:00,82.14,82.16,82.13,82.14,96989.0,69.3687,69.3856,69.3603,69.3687,96989.0
2019-06-03 10:20:00,82.14,82.14,82.1,82.11,45037.0,69.3687,69.3687,69.3349,69.3434,45037.0
2019-06-03 10:30:00,82.11,82.12,82.08,82.09,36690.0,69.3434,69.3518,69.318,69.3265,36690.0
2019-06-03 10:40:00,82.08,82.09,82.06,82.06,50774.0,69.318,69.3265,69.3012,69.3012,50774.0
2019-06-03 10:50:00,82.06,82.08,82.06,82.08,33039.0,69.3012,69.318,69.3012,69.318,33039.0
2019-06-03 11:00:00,82.08,82.1,82.07,82.09,23146.0,69.318,69.3349,69.3096,69.3265,23146.0
2019-06-03 11:10:00,82.09,82.11,82.09,82.09,28428.0,69.3265,69.3434,69.3265,69.3265,28428.0
2019-06-03 11:20:00,82.09,82.1,82.07,82.08,75092.0,69.3265,69.3349,69.3096,69.318,75092.0
2019-06-03 11:30:00,82.07,82.08,82.05,82.08,117188.0,69.3096,69.318,69.2927,69.318,117188.0
2019-06-03 11:40:00,82.08,82.08,82.04,82.06,68108.0,69.318,69.318,69.2843,69.3012,68108.0
2019-06-03 11:50:00,82.06,82.09,82.05,82.09,36568.0,69.3012,69.3265,69.2927,69.3265,36568.0
2019-06-03 12:00:00,82.08,82.1,82.08,82.09,36619.0,69.318,69.3349,69.318,69.3265,36619.0
2019-06-03 12:10:00,82.09,82.11,82.09,82.1,41422.0,69.3265,69.3434,69.3265,69.3349,41422.0
2019-06-03 12:20:00,82.09,82.1,82.09,82.1,15973.0,69.3265,69.3349,69.3265,69.3349,15973.0
2019-06-03 12:30:00,82.09,82.11,82.09,82.11,466657.0,69.3265,69.3434,69.3265,69.3434,466657.0
2019-06-03 12:40:00,82.1,82.11,82.1,82.11,32983.0,69.3349,69.3434,69.3349,69.3434,32983.0
2019-06-03 12:50:00,82.1,82.12,82.1,82.11,69858.0,69.3349,69.3518,69.3349,69.3434,69858.0
2019-06-03 13:00:00,82.12,82.12,82.1,82.1,44339.0,69.3518,69.3518,69.3349,69.3349,44339.0
2019-06-03 13:10:00,82.1,82.13,82.1,82.13,58588.0,69.3349,69.3603,69.3349,69.3603,58588.0
2019-06-03 13:20:00,82.12,82.17,82.11,82.17,166081.0,69.3518,69.3941,69.3434,69.3941,166081.0
2019-06-03 13:30:00,82.17,82.19,82.15,82.19,165167.0,69.3941,69.4109,69.3772,69.4109,165167.0
2019-06-03 13:40:00,82.18,82.18,82.15,82.18,64397.0,69.4025,69.4025,69.3772,69.4025,64397.0
2019-06-03 13:50:00,82.17,82.19,82.16,82.17,53977.0,69.3941,69.4109,69.3856,69.3941,53977.0
2019-06-03 14:00:00,82.18,82.18,82.14,82.16,77821.0,69.4025,69.4025,69.3687,69.3856,77821.0
2019-06-03 14:10:00,82.16,82.17,82.15,82.16,68479.0,69.3856,69.3941,69.3772,69.3856,68479.0
2019-06-03 14:20:00,82.16,82.18,82.15,82.17,185820.0,69.3856,69.4025,69.3772,69.3941,185820.0
2019-06-03 14:30:00,82.17,82.2,82.16,82.2,63744.0,69.3941,69.4194,69.3856,69.4194,63744.0
2019-06-03 14:40:00,82.2,82.21,82.18,82.2,113095.0,69.4194,69.4278,69.4025,69.4194,113095.0
2019-06-03 14:50:00,82.21,82.24,82.2,82.23,82663.0,69.4278,69.4532,69.4194,69.4447,82663.0
2019-06-03 15:00:00,82.24,82.29,82.23,82.29,381767.0,69.4532,69.4954,69.4447,69.4954,381767.0
2019-06-03 15:10:00,82.29,82.31,82.28,82.29,39474.0,69.4954,69.5123,69.487,69.4954,39474.0
2019-06-03 15:20:00,82.28,82.32,82.28,82.3,125124.0,69.487,69.5207,69.487,69.5038,125124.0
2019-06-03 15:30:00,82.31,82.31,82.28,82.29,88538.0,69.5123,69.5123,69.487,69.4954,88538.0
2019-06-03 15:40:00,82.29,82.29,82.27,82.28,51037.0,69.4954,69.4954,69.4785,69.487,51037.0
2019-06-03 15:50:00,82.27,82.28,82.25,82.25,87327.0,69.4785,69.487,69.4616,69.4616,87327.0
2019-06-04 09:30:00,82.16,82.16,82.09,82.1,151792.0,69.3856,69.3856,69.3265,69.3349,151792.0
2019-06-04 09:40:00,82.11,82.12,82.1,82.12,19126.0,69.3434,69.3518,69.3349,69.3518,19126.0
2019-06-04 09:50:00,82.12,82.21,82.11,82.16,58219.0,69.3518,69.4278,69.3434,69.3856,58219.0
2019-06-04 10:00:00,82.16,82.18,82.12,82.14,97338.0,69.3856,69.4025,69.3518,69.3687,97338.0
2019-06-04 10:10:00,82.14,82.18,82.13,82.14,63084.0,69.3687,69.4025,69.3603,69.3687,63084.0
2019-06-04 10:20:00,82.15,82.16,82.13,82.14,85145.0,69.3772,69.3856,69.3603,69.3687,85145.0
2019-06-04 10:30:00,82.14,82.14,82.1,82.11,48248.0,69.3687,69.3687,69.3349,69.3434,48248.0
2019-06-04 10:40:00,82.11,82.11,82.07,82.07,81362.0,69.3434,69.3434,69.3096,69.3096,81362.0
2019-06-04 10:50:00,82.08,82.09,82.05,82.06,109320.0,69.318,69.3265,69.2927,69.3012,109320.0
2019-06-04 11:00:00,82.06,82.07,82.05,82.06,56511.0,69.3012,69.3096,69.2927,69.3012,56511.0
2019-06-04 11:10:00,82.07,82.09,82.06,82.07,62154.0,69.3096,69.3265,69.3012,69.3096,62154.0
2019-06-04 11:20:00,82.08,82.08,82.07,82.08,37247.0,69.318,69.318,69.3096,69.318,37247.0
2019-06-04 11:30:00,82.08,82.09,82.07,82.09,37361.0,69.318,69.3265,69.3096,69.3265,37361.0
2019-06-04 11:40:00,82.09,82.09,82.08,82.09,24328.0,69.3265,69.3265,69.318,69.3265,24328.0
2019-06-04 11:50:00,82.09,82.09,82.07,82.09,57865.0,69.3265,69.3265,69.3096,69.3265,57865.0
2019-06-04 12:00:00,82.09,82.1,82.08,82.1,60807.0,69.3265,69.3349,69.318,69.3349,60807.0
2019-06-04 12:10:00,82.09,82.12,82.09,82.09,139734.0,69.3265,69.3518,69.3265,69.3265,139734.0
2019-06-04 12:20:00,82.09,82.1,82.08,82.09,34758.0,69.3265,69.3349,69.318,69.3265,34758.0
2019-06-04 12:30:00,82.09,82.1,82.08,82.08,26982.0,69.3265,69.3349,69.318,69.318,26982.0
2019-06-04 12:40:00,82.08,82.09,82.05,82.06,48871.0,69.318,69.3265,69.2927,69.3012,48871.0
2019-06-04 12:50:00,82.06,82.06,82.04,82.06,43861.0,69.3012,69.3012,69.2843,69.3012,43861.0
2019-06-04 13:00:00,82.06,82.07,82.04,82.04,66248.0,69.3012,69.3096,69.2843,69.2843,66248.0
2019-06-04 13:10:00,82.04,82.09,82.03,82.08,67575.0,69.2843,69.3265,69.2758,69.318,67575.0
2019-06-04 13:20:00,82.08,82.09,82.06,82.09,16250.0,69.318,69.3265,69.3012,69.3265,16250.0
2019-06-04 13:30:00,82.09,82.1,82.06,82.09,112623.0,69.3265,69.3349,69.3012,69.3265,112623.0
2019-06-04 13:40:00,82.09,82.09,82.08,82.09,32755.0,69.3265,69.3265,69.318,69.3265,32755.0
2019-06-04 13:50:00,82.09,82.1,82.08,82.09,74870.0,69.3265,69.3349,69.318,69.3265,74870.0
2019-06-04 14:00:00,82.09,82.11,82.09,82.11,31283.0,69.3265,69.3434,69.3265,69.3434,31283.0
2019-06-04 14:10:00,82.1,82.11,82.09,82.09,38343.0,69.3349,69.3434,69.3265,69.3265,38343.0
2019-06-04 14:20:00,82.09,82.11,82.08,82.11,80712.0,69.3265,69.3434,69.318,69.3434,80712.0
2019-06-04 14:30:00,82.11,82.13,82.1,82.12,47578.0,69.3434,69.3603,69.3349,69.3518,47578.0
2019-06-04 14:40:00,82.12,82.14,82.11,82.14,82483.0,69.3518,69.3687,69.3434,69.3687,82483.0
2019-06-04 14:50:00,82.14,82.15,82.13,82.14,84381.0,69.3687,69.3772,69.3603,69.3687,84381.0
2019-06-04 15:00:00,82.13,82.14,82.13,82.13,45312.0,69.3603,69.3687,69.3603,69.3603,45312.0
2019-06-04 15:10:00,82.13,82.14,82.12,82.13,13398.0,69.3603,69.3687,69.3518,69.3603,13398.0
2019-06-04 15:20:00,82.13,82.13,82.12,82.12,35498.0,69.3603,69.3603,69.3518,69.3518,35498.0
2019-06-04 15:30:00,82.13,82.13,82.12,82.12,115150.0,69.3603,69.3603,69.3518,69.3518,115150.0
2019-06-04 15:40:00,82.13,82.15,82.12,82.15,273330.0,69.3603,69.3772,69.3518,69.3772,273330.0
2019-06-04 15:50:00,82.14,82.15,82.12,82.13,161665.0,69.3687,69.3772,69.3518,69.3603,161665.0
2019-06-05 09:30:00,82.18,82.2,82.17,82.19,100865.0,69.4025,69.4194,69.3941,69.4109,100865.0
2019-06-05 09:40:00,82.19,82.24,82.18,82.24,105634.0,69.4109,69.4532,69.4025,69.4532,105634.0
2019-06-05 09:50:00,82.24,82.28,82.23,82.27,21926.0,69.4532,69.487,69.4447,69.4785,21926.0
2019-06-05 10:00:00,82.27,82.27,82.18,82.2,151303.0,69.4785,69.4785,69.4025,69.4194,151303.0
2019-06-05 10:10:00,82.19,82.2,82.16,82.18,66378.0,69.4109,69.4194,69.3856,69.4025,66378.0
2019-06-05 10:20:00,82.19,82.2,82.16,82.19,134323.0,69.4109,69.4194,69.3856,69.4109,134323.0
2019-06-05 10:30:00,82.19,82.23,82.18,82.19,102417.0,69.4109,69.4447,69.4025,69.4109,102417.0
2019-06-05 10:40:00,82.19,82.21,82.18,82.2,139452.0,69.4109,69.4278,69.4025,69.4194,139452.0
2019-06-05 10:50:00,82.2,82.23,82.17,82.17,80150.0,69.4194,69.4447,69.3941,69.3941,80150.0
2019-06-05 11:00:00,82.17,82.18,82.15,82.17,68056.0,69.3941,69.4025,69.3772,69.3941,68056.0
2019-06-05 11:10:00,82.17,82.2,82.17,82.17,50905.0,69.3941,69.4194,69.3941,69.3941,50905.0
2019-06-05 11:20:00,82.17,82.19,82.13,82.14,91688.0,69.3941,69.4109,69.3603,69.3687,91688.0
2019-06-05 11:30:00,82.13,82.13,82.1,82.12,39481.0,69.3603,69.3603,69.3349,69.3518,39481.0
2019-06-05 11:40:00,82.12,82.14,82.1,82.13,49185.0,69.3518,69.3687,69.3349,69.3603,49185.0
2019-06-05 11:50:00,82.14,82.14,82.11,82.12,43822.0,69.3687,69.3687,69.3434,69.3518,43822.0
2019-06-05 12:00:00,82.13,82.13,82.11,82.13,24625.0,69.3603,69.3603,69.3434,69.3603,24625.0
2019-06-05 12:10:00,82.13,82.14,82.11,82.13,61276.0,69.3603,69.3687,69.3434,69.3603,61276.0
2019-06-05 12:20:00,82.13,82.15,82.12,82.14,49099.0,69.3603,69.3772,69.3518,69.3687,49099.0
2019-06-05 12:30:00,82.15,82.15,82.13,82.13,49139.0,69.3772,69.3772,69.3603,69.3603,49139.0
2019-06-05 12:40:00,82.14,82.14,82.09,82.1,45898.0,69.3687,69.3687,69.3265,69.3349,45898.0
2019-06-05 12:50:00,82.09,82.1,82.08,82.08,36931.0,69.3265,69.3349,69.318,69.318,36931.0
2019-06-05 13:00:00,82.08,82.09,82.07,82.08,41033.0,69.318,69.3265,69.3096,69.318,41033.0
2019-06-05 13:10:00,82.09,82.1,82.08,82.1,59155.0,69.3265,69.3349,69.318,69.3349,59155.0
2019-06-05 13:20:00,82.09,82.1,82.09,82.09,102013.0,69.3265,69.3349,69.3265,69.3265,102013.0
2019-06-05 13:30:00,82.09,82.11,82.09,82.09,80720.0,69.3265,69.3434,69.3265,69.3265,80720.0
2019-06-05 13:40:00,82.09,82.11,82.09,82.1,72620.0,69.3265,69.3434,69.3265,69.3349,72620.0
2019-06-05 13:50:00,82.09,82.11,82.09,82.11,61971.0,69.3265,69.3434,69.3265,69.3434,61971.0
2019-06-05 14:00:00,82.1,82.12,82.1,82.1,186840.0,69.3349,69.3518,69.3349,69.3349,186840.0
2019-06-05 14:10:00,82.11,82.11,82.09,82.09,58221.0,69.3434,69.3434,69.3265,69.3265,58221.0
2019-06-05 14:20:00,82.09,82.11,82.09,82.1,52630.0,69.3265,69.3434,69.3265,69.3349,52630.0
2019-06-05 14:30:00,82.09,82.1,82.07,82.08,125672.0,69.3265,69.3349,69.3096,69.318,125672.0
2019-06-05 14:40:00,82.09,82.09,82.07,82.08,97231.0,69.3265,69.3265,69.3096,69.318,97231.0
2019-06-05 14:50:00,82.09,82.11,82.08,82.09,58860.0,69.3265,69.3434,69.318,69.3265,58860.0
2019-06-05 15:00:00,82.09,82.11,82.08,82.1,61118.0,69.3265,69.3434,69.318,69.3349,61118.0
2019-06-05 15:10:00,82.11,82.11,82.1,82.11,68594.0,69.3434,69.3434,69.3349,69.3434,68594.0
2019-06-05 15:20:00,82.11,82.11,82.09,82.1,71191.0,69.3434,69.3434,69.3265,69.3349,71191.0
2019-06-05 15:30:00,82.1,82.12,82.09,82.11,78939.0,69.3349,69.3518,69.3265,69.3434,78939.0
2019-06-05 15:40:00,82.11,82.12,82.1,82.11,184416.0,69.3434,69.3518,69.3349,69.3434,184416.0
2019-06-05 15:50:00,82.11,82.16,82.1,82.11,1831254.0,69.3434,69.3856,69.3349,69.3434,1831254.0
2019-06-06 09:30:00,82.17,82.18,82.13,82.14,110840.0,69.3941,69.4025,69.3603,69.3687,110840.0
2019-06-06 09:40:00,82.15,82.18,82.14,82.17,22941.0,69.3772,69.4025,69.3687,69.3941,22941.0
2019-06-06 09:50:00,82.17,82.22,82.16,82.22,33112.0,69.3941,69.4363,69.3856,69.4363,33112.0
2019-06-06 10:00:00,82.21,82.23,82.2,82.21,40331.0,69.4278,69.4447,69.4194,69.4278,40331.0
2019-06-06 10:10:00,82.21,82.22,82.2,82.21,31592.0,69.4278,69.4363,69.4194,69.4278,31592.0
2019-06-06 10:20:00,82.2,82.22,82.2,82.22,13663.0,69.4194,69.4363,69.4194,69.4363,13663.0
2019-06-06 10:30:00,82.22,82.24,82.21,82.22,42969.0,69.4363,69.4532,69.4278,69.4363,42969.0
2019-06-06 10:40:00,82.23,82.23,82.21,82.23,49976.0,69.4447,69.4447,69.4278,69.4447,49976.0
2019-06-06 10:50:00,82.23,82.24,82.22,82.23,62081.0,69.4447,69.4532,69.4363,69.4447,62081.0
2019-06-06 11:00:00,82.23,82.24,82.21,82.21,36392.0,69.4447,69.4532,69.4278,69.4278,36392.0
2019-06-06 11:10:00,82.22,82.22,82.2,82.2,53330.0,69.4363,69.4363,69.4194,69.4194,53330.0
2019-06-06 11:20:00,82.21,82.22,82.2,82.22,106683.0,69.4278,69.4363,69.4194,69.4363,106683.0
2019-06-06 11:30:00,82.22,82.22,82.21,82.22,37252.0,69.4363,69.4363,69.4278,69.4363,37252.0
2019-06-06 11:40:00,82.22,82.26,82.21,82.26,61639.0,69.4363,69.4701,69.4278,69.4701,61639.0
2019-06-06 11:50:00,82.25,82.26,82.23,82.24,49919.0,69.4616,69.4701,69.4447,69.4532,49919.0
2019-06-06 12:00:00,82.24,82.24,82.23,82.23,86696.0,69.4532,69.4532,69.4447,69.4447,86696.0
2019-06-06 12:10:00,82.23,82.24,82.22,82.23,51574.0,69.4447,69.4532,69.4363,69.4447,51574.0
2019-06-06 12:20:00,82.23,82.23,82.21,82.21,41050.0,69.4447,69.4447,69.4278,69.4278,41050.0
2019-06-06 12:30:00,82.21,82.22,82.2,82.2,50046.0,69.4278,69.4363,69.4194,69.4194,50046.0
2019-06-06 12:40:00,82.2,82.22,82.2,82.22,85818.0,69.4194,69.4363,69.4194,69.4363,85818.0
2019-06-06 12:50:00,82.22,82.22,82.21,82.22,40690.0,69.4363,69.4363,69.4278,69.4363,40690.0
2019-06-06 13:00:00,82.22,82.22,82.21,82.22,49678.0,69.4363,69.4363,69.4278,69.4363,49678.0
2019-06-06 13:10:00,82.22,82.22,82.19,82.2,57089.0,69.4363,69.4363,69.4109,69.4194,57089.0
2019-06-06 13:20:00,82.19,82.2,82.17,82.17,49858.0,69.4109,69.4194,69.3941,69.3941,49858.0
2019-06-06 13:30:00,82.17,82.19,82.17,82.19,36746.0,69.3941,69.4109,69.3941,69.4109,36746.0
2019-06-06 13:40:00,82.19,82.19,82.17,82.17,36160.0,69.4109,69.4109,69.3941,69.3941,36160.0
2019-06-06 13:50:00,82.17,82.19,82.17,82.19,82327.0,69.3941,69.4109,69.3941,69.4109,82327.0
2019-06-06 14:00:00,82.19,82.19,82.16,82.17,48637.0,69.4109,69.4109,69.3856,69.3941,48637.0
2019-06-06 14:10:00,82.17,82.17,82.15,82.16,58371.0,69.3941,69.3941,69.3772,69.3856,58371.0
2019-06-06 14:20:00,82.16,82.16,82.15,82.16,74149.0,69.3856,69.3856,69.3772,69.3856,74149.0
2019-06-06 14:30:00,82.15,82.16,82.07,82.12,136550.0,69.3772,69.3856,69.3096,69.3518,136550.0
2019-06-06 14:40:00,82.12,82.14,82.09,82.13,32778.0,69.3518,69.3687,69.3265,69.3603,32778.0
2019-06-06 14:50:00,82.13,82.15,82.12,82.13,130194.0,69.3603,69.3772,69.3518,69.3603,130194.0
2019-06-06 15:00:00,82.14,82.15,82.13,82.15,26288.0,69.3687,69.3772,69.3603,69.3772,26288.0
2019-06-06 15:10:00,82.15,82.15,82.1,82.1,70381.0,69.3772,69.3772,69.3349,69.3349,70381.0
2019-06-06 15:20:00,82.11,82.13,82.1,82.13,300870.0,69.3434,69.3603,69.3349,69.3603,300870.0
2019-06-06 15:30:00,82.13,82.13,82.09,82.09,77338.0,69.3603,69.3603,69.3265,69.3265,77338.0
2019-06-06 15:40:00,82.09,82.11,82.09,82.11,87165.0,69.3265,69.3434,69.3265,69.3434,87165.0
2019-06-06 15:50:00,82.11,82.12,82.1,82.11,179069.0,69.3434,69.3518,69.3349,69.3434,179069.0
2019-06-07 09:30:00,82.36,82.39,82.34,82.34,100809.0,69.5545,69.5798,69.5376,69.5376,100809.0
2019-06-07 09:40:00,82.35,82.39,82.34,82.39,103004.0,69.5461,69.5798,69.5376,69.5798,103004.0
2019-06-07 09:50:00,82.39,82.42,82.37,82.4,27323.0,69.5798,69.6052,69.563,69.5883,27323.0
2019-06-07 10:00:00,82.4,82.43,82.39,82.43,86576.0,69.5883,69.6136,69.5798,69.6136,86576.0
2019-06-07 10:10:00,82.42,82.43,82.4,82.42,65021.0,69.6052,69.6136,69.5883,69.6052,65021.0
2019-06-07 10:20:00,82.42,82.43,82.41,82.41,40964.0,69.6052,69.6136,69.5967,69.5967,40964.0
2019-06-07 10:30:00,82.41,82.43,82.4,82.41,61880.0,69.5967,69.6136,69.5883,69.5967,61880.0
2019-06-07 10:40:00,82.42,82.44,82.4,82.43,33814.0,69.6052,69.6221,69.5883,69.6136,33814.0
2019-06-07 10:50:00,82.44,82.45,82.42,82.42,30617.0,69.6221,69.6305,69.6052,69.6052,30617.0
2019-06-07 11:00:00,82.42,82.43,82.4,82.42,101029.0,69.6052,69.6136,69.5883,69.6052,101029.0
2019-06-07 11:10:00,82.42,82.43,82.4,82.42,40056.0,69.6052,69.6136,69.5883,69.6052,40056.0
2019-06-07 11:20:00,82.42,82.43,82.38,82.38,50892.0,69.6052,69.6136,69.5714,69.5714,50892.0
2019-06-07 11:30:00,82.38,82.39,82.34,82.34,45124.0,69.5714,69.5798,69.5376,69.5376,45124.0
2019-06-07 11:40:00,82.34,82.34,82.3,82.31,33436.0,69.5376,69.5376,69.5038,69.5123,33436.0
2019-06-07 11:50:00,82.31,82.33,82.3,82.3,17531.0,69.5123,69.5292,69.5038,69.5038,17531.0
2019-06-07 12:00:00,82.31,82.34,82.3,82.33,12496.0,69.5123,69.5376,69.5038,69.5292,12496.0
2019-06-07 12:10:00,82.34,82.36,82.33,82.35,32300.0,69.5376,69.5545,69.5292,69.5461,32300.0
2019-06-07 12:20:00,82.34,82.36,82.33,82.36,12825.0,69.5376,69.5545,69.5292,69.5545,12825.0
2019-06-07 12:30:00,82.35,82.36,82.34,82.35,172859.0,69.5461,69.5545,69.5376,69.5461,172859.0
2019-06-07 12:40:00,82.36,82.36,82.34,82.35,25870.0,69.5545,69.5545,69.5376,69.5461,25870.0
2019-06-07 12:50:00,82.36,82.36,82.34,82.36,42674.0,69.5545,69.5545,69.5376,69.5545,42674.0
2019-06-07 13:00:00,82.36,82.38,82.35,82.38,20873.0,69.5545,69.5714,69.5461,69.5714,20873.0
2019-06-07 13:10:00,82.37,82.38,82.32,82.33,81784.0,69.563,69.5714,69.5207,69.5292,81784.0
2019-06-07 13:20:00,82.33,82.35,82.28,82.3,70157.0,69.5292,69.5461,69.487,69.5038,70157.0
2019-06-07 13:30:00,82.31,82.33,82.3,82.32,61692.0,69.5123,69.5292,69.5038,69.5207,61692.0
2019-06-07 13:40:00,82.32,82.34,82.31,82.31,59228.0,69.5207,69.5376,69.5123,69.5123,59228.0
2019-06-07 13:50:00,82.32,82.33,82.31,82.33,69468.0,69.5207,69.5292,69.5123,69.5292,69468.0
2019-06-07 14:00:00,82.33,82.33,82.28,82.3,36705.0,69.5292,69.5292,69.487,69.5038,36705.0
2019-06-07 14:10:00,82.3,82.32,82.29,82.31,28560.0,69.5038,69.5207,69.4954,69.5123,28560.0
2019-06-07 14:20:00,82.3,82.32,82.3,82.31,27231.0,69.5038,69.5207,69.5038,69.5123,27231.0
2019-06-07 14:30:00,82.31,82.32,82.29,82.31,22301.0,69.5123,69.5207,69.4954,69.5123,22301.0
2019-06-07 14:40:00,82.31,82.31,82.29,82.31,35236.0,69.5123,69.5123,69.4954,69.5123,35236.0
2019-06-07 14:50:00,82.31,82.32,82.3,82.31,26964.0,69.5123,69.5207,69.5038,69.5123,26964.0
2019-06-07 15:00:00,82.31,82.34,82.31,82.32,20458.0,69.5123,69.5376,69.5123,69.5207,20458.0
2019-06-07 15:10:00,82.33,82.34,82.32,82.33,37357.0,69.5292,69.5376,69.5207,69.5292,37357.0
2019-06-07 15:20:00,82.32,82.33,82.3,82.31,97449.0,69.5207,69.5292,69.5038,69.5123,97449.0
2019-06-07 15:30:00,82.31,82.32,82.29,82.29,163050.0,69.5123,69.5207,69.4954,69.4954,163050.0
2019-06-07 15:40:00,82.29,82.3,82.28,82.3,202149.0,69.4954,69.5038,69.487,69.5038,202149.0
2019-06-07 15:50:00,82.3,82.32,82.29,82.32,104998.0,69.5038,69.5207,69.4954,69.5207,104998.0
2019-06-10 09:30:00,82.26,82.26,82.21,82.23,170188.0,69.4701,69.4701,69.4278,69.4447,170188.0
2019-06-10 09:40:00,82.23,82.23,82.2,82.22,90923.0,69.4447,69.4447,69.4194,69.4363,90923.0
2019-06-10 09:50:00,82.21,82.22,82.19,82.2,52824.0,69.4278,69.4363,69.4109,69.4194,52824.0
2019-06-10 10:00:00,82.2,82.2,82.18,82.19,59504.0,69.4194,69.4194,69.4025,69.4109,59504.0
2019-06-10 10:10:00,82.19,82.19,82.18,82.18,69204.0,69.4109,69.4109,69.4025,69.4025,69204.0
2019-06-10 10:20:00,82.19,82.21,82.19,82.2,58491.0,69.4109,69.4278,69.4109,69.4194,58491.0
2019-06-10 10:30:00,82.19,82.21,82.19,82.2,74106.0,69.4109,69.4278,69.4109,69.4194,74106.0
2019-06-10 10:40:00,82.2,82.21,82.18,82.2,48128.0,69.4194,69.4278,69.4025,69.4194,48128.0
2019-06-10 10:50:00,82.2,82.2,82.17,82.19,16347.0,69.4194,69.4194,69.3941,69.4109,16347.0
2019-06-10 11:00:00,82.18,82.21,82.18,82.2,96163.0,69.4025,69.4278,69.4025,69.4194,96163.0
2019-06-10 11:10:00,82.19,82.21,82.18,82.21,34530.0,69.4109,69.4278,69.4025,69.4278,34530.0
2019-06-10 11:20:00,82.21,82.21,82.2,82.2,64525.0,69.4278,69.4278,69.4194,69.4194,64525.0
2019-06-10 11:30:00,82.21,82.21,82.18,82.19,50485.0,69.4278,69.4278,69.4025,69.4109,50485.0
2019-06-10 11:40:00,82.18,82.19,82.17,82.18,50084.0,69.4025,69.4109,69.3941,69.4025,50084.0
2019-06-10 11:50:00,82.18,82.2,82.17,82.18,53684.0,69.4025,69.4194,69.3941,69.4025,53684.0
2019-06-10 12:00:00,82.17,82.18,82.15,82.17,43680.0,69.3941,69.4025,69.3772,69.3941,43680.0
2019-06-10 12:10:00,82.17,82.18,82.17,82.17,40094.0,69.3941,69.4025,69.3941,69.3941,40094.0
2019-06-10 12:20:00,82.18,82.19,82.17,82.19,52301.0,69.4025,69.4109,69.3941,69.4109,52301.0
2019-06-10 12:30:00,82.19,82.19,82.17,82.18,57462.0,69.4109,69.4109,69.3941,69.4025,57462.0
2019-06-10 12:40:00,82.18,82.19,82.17,82.19,40705.0,69.4025,69.4109,69.3941,69.4109,40705.0
2019-06-10 12:50:00,82.19,82.19,82.16,82.17,33209.0,69.4109,69.4109,69.3856,69.3941,33209.0
2019-06-10 13:00:00,82.17,82.18,82.15,82.16,23558.0,69.3941,69.4025,69.3772,69.3856,23558.0
2019-06-10 13:10:00,82.15,82.16,82.14,82.15,12606.0,69.3772,69.3856,69.3687,69.3772,12606.0
2019-06-10 13:20:00,82.15,82.16,82.14,82.16,27710.0,69.3772,69.3856,69.3687,69.3856,27710.0
2019-06-10 13:30:00,82.15,82.17,82.15,82.17,26415.0,69.3772,69.3941,69.3772,69.3941,26415.0
2019-06-10 13:40:00,82.17,82.19,82.16,82.17,50162.0,69.3941,69.4109,69.3856,69.3941,50162.0
2019-06-10 13:50:00,82.17,82.18,82.16,82.17,34855.0,69.3941,69.4025,69.3856,69.3941,34855.0
2019-06-10 14:00:00,82.17,82.21,82.17,82.2,61038.0,69.3941,69.4278,69.3941,69.4194,61038.0
2019-06-10 14:10:00,82.2,82.2,82.19,82.2,319069.0,69.4194,69.4194,69.4109,69.4194,319069.0
2019-06-10 14:20:00,82.2,82.2,82.17,82.18,53327.0,69.4194,69.4194,69.3941,69.4025,53327.0
2019-06-10 14:30:00,82.18,82.18,82.17,82.17,27391.0,69.4025,69.4025,69.3941,69.3941,27391.0
2019-06-10 14:40:00,82.17,82.18,82.16,82.18,41536.0,69.3941,69.4025,69.3856,69.4025,41536.0
2019-06-10 14:50:00,82.17,82.17,82.15,82.16,27570.0,69.3941,69.3941,69.3772,69.3856,27570.0
2019-06-10 15:00:00,82.16,82.16,82.15,82.16,70539.0,69.3856,69.3856,69.3772,69.3856,70539.0
2019-06-10 15:10:00,82.16,82.17,82.15,82.16,33702.0,69.3856,69.3941,69.3772,69.3856,33702.0
2019-06-10 15:20:00,82.15,82.16,82.15,82.15,29130.0,69.3772,69.3856,69.3772,69.3772,29130.0
2019-06-10 15:30:00,82.16,82.16,82.15,82.16,46823.0,69.3856,69.3856,69.3772,69.3856,46823.0
2019-06-10 15:40:00,82.15,82.16,82.14,82.15,90858.0,69.3772,69.3856,69.3687,69.3772,90858.0
2019-06-10 15:50:00,82.15,82.15,82.14,82.15,75461.0,69.3772,69.3772,69.3687,69.3772,75461.0
2019-06-11 09:30:00,82.12,82.13,82.1,82.13,76286.0,69.3518,69.3603,69.3349,69.3603,76286.0
2019-06-11 09:40:00,82.12,82.13,82.11,82.12,16130.0,69.3518,69.3603,69.3434,69.3518,16130.0
2019-06-11 09:50:00,82.12,82.12,82.08,82.11,216784.0,69.3518,69.3518,69.318,69.3434,216784.0
2019-06-11 10:00:00,82.11,82.13,82.1,82.13,44696.0,69.3434,69.3603,69.3349,69.3603,44696.0
2019-06-11 10:10:00,82.12,82.13,82.11,82.13,30248.0,69.3518,69.3603,69.3434,69.3603,30248.0
2019-06-11 10:20:00,82.12,82.13,82.1,82.11,39443.0,69.3518,69.3603,69.3349,69.3434,39443.0
2019-06-11 10:30:00,82.11,82.12,82.11,82.12,18393.0,69.3434,69.3518,69.3434,69.3518,18393.0
2019-06-11 10:40:00,82.12,82.14,82.11,82.13,34744.0,69.3518,69.3687,69.3434,69.3603,34744.0
2019-06-11 10:50:00,82.12,82.14,82.12,82.13,15693.0,69.3518,69.3687,69.3518,69.3603,15693.0
2019-06-11 11:00:00,82.13,82.13,82.1,82.1,107825.0,69.3603,69.3603,69.3349,69.3349,107825.0
2019-06-11 11:10:00,82.11,82.12,82.1,82.11,35759.0,69.3434,69.3518,69.3349,69.3434,35759.0
2019-06-11 11:20:00,82.1,82.12,82.1,82.11,54198.0,69.3349,69.3518,69.3349,69.3434,54198.0
2019-06-11 11:30:00,82.11,82.13,82.1,82.13,30355.0,69.3434,69.3603,69.3349,69.3603,30355.0
2019-06-11 11:40:00,82.13,82.14,82.11,82.14,66537.0,69.3603,69.3687,69.3434,69.3687,66537.0
2019-06-11 11:50:00,82.14,82.14,82.12,82.13,140542.0,69.3687,69.3687,69.3518,69.3603,140542.0
2019-06-11 12:00:00,82.13,82.15,82.12,82.13,45697.0,69.3603,69.3772,69.3518,69.3603,45697.0
2019-06-11 12:10:00,82.14,82.15,82.12,82.15,124621.0,69.3687,69.3772,69.3518,69.3772,124621.0
2019-06-11 12:20:00,82.15,82.15,82.13,82.14,49643.0,69.3772,69.3772,69.3603,69.3687,49643.0
2019-06-11 12:30:00,82.13,82.15,82.13,82.14,21490.0,69.3603,69.3772,69.3603,69.3687,21490.0
2019-06-11 12:40:00,82.14,82.15,82.13,82.14,25741.0,69.3687,69.3772,69.3603,69.3687,25741.0
2019-06-11 12:50:00,82.14,82.16,82.13,82.15,28445.0,69.3687,69.3856,69.3603,69.3772,28445.0
2019-06-11 13:00:00,82.14,82.17,82.14,82.15,60044.0,69.3687,69.3941,69.3687,69.3772,60044.0
2019-06-11 13:10:00,82.15,82.16,82.15,82.16,39039.0,69.3772,69.3856,69.3772,69.3856,39039.0
2019-06-11 13:20:00,82.15,82.16,82.14,82.16,63534.0,69.3772,69.3856,69.3687,69.3856,63534.0
2019-06-11 13:30:00,82.16,82.17,82.15,82.16,43156.0,69.3856,69.3941,69.3772,69.3856,43156.0
2019-06-11 13:40:00,82.16,82.16,82.15,82.16,21616.0,69.3856,69.3856,69.3772,69.3856,21616.0
2019-06-11 13:50:00,82.16,82.16,82.14,82.16,61838.0,69.3856,69.3856,69.3687,69.3856,61838.0
2019-06-11 14:00:00,82.16,82.16,82.14,82.16,26146.0,69.3856,69.3856,69.3687,69.3856,26146.0
2019-06-11 14:10:00,82.16,82.17,82.15,82.16,93739.0,69.3856,69.3941,69.3772,69.3856,93739.0
2019-06-11 14:20:00,82.17,82.17,82.16,82.17,61281.0,69.3941,69.3941,69.3856,69.3941,61281.0
2019-06-11 14:30:00,82.16,82.18,82.16,82.17,45756.0,69.3856,69.4025,69.3856,69.3941,45756.0
2019-06-11 14:40:00,82.17,82.18,82.15,82.17,35310.0,69.3941,69.4025,69.3772,69.3941,35310.0
2019-06-11 14:50:00,82.17,82.17,82.16,82.17,24846.0,69.3941,69.3941,69.3856,69.3941,24846.0
2019-06-11 15:00:00,82.16,82.17,82.13,82.14,40300.0,69.3856,69.3941,69.3603,69.3687,40300.0
2019-06-11 15:10:00,82.14,82.14,82.13,82.14,14194.0,69.3687,69.3687,69.3603,69.3687,14194.0
2019-06-11 15:20:00,82.14,82.14,82.13,82.14,11021.0,69.3687,69.3687,69.3603,69.3687,11021.0
2019-06-11 15:30:00,82.14,82.14,82.13,82.14,19179.0,69.3687,69.3687,69.3603,69.3687,19179.0
2019-06-11 15:40:00,82.14,82.14,82.11,82.11,280301.0,69.3687,69.3687,69.3434,69.3434,280301.0
2019-06-11 15:50:00,82.11,82.12,82.09,82.11,272573.0,69.3434,69.3518,69.3265,69.3434,272573.0
2019-06-12 09:30:00,82.15,82.17,82.12,82.16,50812.0,69.3772,69.3941,69.3518,69.3856,50812.0
2019-06-12 09:40:00,82.16,82.17,82.14,82.17,24611.0,69.3856,69.3941,69.3687,69.3941,24611.0
2019-06-12 09:50:00,82.17,82.2,82.16,82.19,24080.0,69.3941,69.4194,69.3856,69.4109,24080.0
2019-06-12 10:00:00,82.2,82.21,82.18,82.21,36429.0,69.4194,69.4278,69.4025,69.4278,36429.0
2019-06-12 10:10:00,82.21,82.22,82.19,82.2,24700.0,69.4278,69.4363,69.4109,69.4194,24700.0
2019-06-12 10:20:00,82.2,82.23,82.19,82.22,34855.0,69.4194,69.4447,69.4109,69.4363,34855.0
2019-06-12 10:30:00,82.22,82.25,82.21,82.23,69525.0,69.4363,69.4616,69.4278,69.4447,69525.0
2019-06-12 10:40:00,82.23,82.24,82.22,82.22,28107.0,69.4447,69.4532,69.4363,69.4363,28107.0
2019-06-12 10:50:00,82.23,82.24,82.22,82.23,34951.0,69.4447,69.4532,69.4363,69.4447,34951.0
2019-06-12 11:00:00,82.23,82.25,82.22,82.23,48753.0,69.4447,69.4616,69.4363,69.4447,48753.0
2019-06-12 11:10:00,82.23,82.24,82.22,82.23,37638.0,69.4447,69.4532,69.4363,69.4447,37638.0
2019-06-12 11:20:00,82.22,82.23,82.2,82.2,65546.0,69.4363,69.4447,69.4194,69.4194,65546.0
2019-06-12 11:30:00,82.21,82.21,82.18,82.21,60470.0,69.4278,69.4278,69.4025,69.4278,60470.0
2019-06-12 11:40:00,82.2,82.22,82.19,82.21,36537.0,69.4194,69.4363,69.4109,69.4278,36537.0
2019-06-12 11:50:00,82.2,82.23,82.2,82.23,53493.0,69.4194,69.4447,69.4194,69.4447,53493.0
2019-06-12 12:00:00,82.23,82.23,82.21,82.22,20701.0,69.4447,69.4447,69.4278,69.4363,20701.0
2019-06-12 12:10:00,82.22,82.24,82.21,82.23,9052.0,69.4363,69.4532,69.4278,69.4447,9052.0
2019-06-12 12:20:00,82.23,82.24,82.2,82.2,25306.0,69.4447,69.4532,69.4194,69.4194,25306.0
2019-06-12 12:30:00,82.2,82.22,82.2,82.2,55573.0,69.4194,69.4363,69.4194,69.4194,55573.0
2019-06-12 12:40:00,82.2,82.21,82.19,82.2,10939.0,69.4194,69.4278,69.4109,69.4194,10939.0
2019-06-12 12:50:00,82.2,82.2,82.19,82.2,27829.0,69.4194,69.4194,69.4109,69.4194,27829.0
2019-06-12 13:00:00,82.19,82.2,82.18,82.2,93106.0,69.4109,69.4194,69.4025,69.4194,93106.0
2019-06-12 13:10:00,82.2,82.22,82.19,82.22,15407.0,69.4194,69.4363,69.4109,69.4363,15407.0
2019-06-12 13:20:00,82.22,82.22,82.18,82.22,121156.0,69.4363,69.4363,69.4025,69.4363,121156.0
2019-06-12 13:30:00,82.22,82.23,82.19,82.22,53089.0,69.4363,69.4447,69.4109,69.4363,53089.0
2019-06-12 13:40:00,82.22,82.23,82.2,82.21,17236.0,69.4363,69.4447,69.4194,69.4278,17236.0
2019-06-12 13:50:00,82.21,82.23,82.2,82.21,38241.0,69.4278,69.4447,69.4194,69.4278,38241.0
2019-06-12 14:00:00,82.21,82.23,82.2,82.23,40914.0,69.4278,69.4447,69.4194,69.4447,40914.0
2019-06-12 14:10:00,82.22,82.23,82.21,82.23,31405.0,69.4363,69.4447,69.4278,69.4447,31405.0
2019-06-12 14:20:00,82.23,82.24,82.21,82.22,116636.0,69.4447,69.4532,69.4278,69.4363,116636.0
2019-06-12 14:30:00,82.22,82.22,82.21,82.22,36374.0,69.4363,69.4363,69.4278,69.4363,36374.0
2019-06-12 14:40:00,82.22,82.22,82.18,82.2,77037.0,69.4363,69.4363,69.4025,69.4194,77037.0
2019-06-12 14:50:00,82.19,82.21,82.19,82.19,29804.0,69.4109,69.4278,69.4109,69.4109,29804.0
2019-06-12 15:00:00,82.2,82.21,82.19,82.2,32836.0,69.4194,69.4278,69.4109,69.4194,32836.0
2019-06-12 15:10:00,82.2,82.21,82.2,82.2,36161.0,69.4194,69.4278,69.4194,69.4194,36161.0
2019-06-12 15:20:00,82.2,82.22,82.2,82.22,70632.0,69.4194,69.4363,69.4194,69.4363,70632.0
2019-06-12 15:30:00,82.23,82.23,82.21,82.23,43166.0,69.4447,69.4447,69.4278,69.4447,43166.0
2019-06-12 15:40:00,82.23,82.23,82.21,82.23,33288.0,69.4447,69.4447,69.4278,69.4447,33288.0
2019-06-12 15:50:00,82.23,82.23,82.22,82.22,61741.0,69.4447,69.4447,69.4363,69.4363,61741.0
2019-06-13 09:30:00,82.3,82.31,82.28,82.3,60426.0,69.5038,69.5123,69.487,69.5038,60426.0
2019-06-13 09:40:00,82.3,82.32,82.3,82.31,47955.0,69.5038,69.5207,69.5038,69.5123,47955.0
2019-06-13 09:50:00,82.31,82.32,82.29,82.31,32096.0,69.5123,69.5207,69.4954,69.5123,32096.0
2019-06-13 10:00:00,82.3,82.33,82.3,82.33,52061.0,69.5038,69.5292,69.5038,69.5292,52061.0
2019-06-13 10:10:00,82.33,82.33,82.31,82.32,22942.0,69.5292,69.5292,69.5123,69.5207,22942.0
2019-06-13 10:20:00,82.32,82.32,82.29,82.29,39748.0,69.5207,69.5207,69.4954,69.4954,39748.0
2019-06-13 10:30:00,82.3,82.3,82.29,82.3,22930.0,69.5038,69.5038,69.4954,69.5038,22930.0
2019-06-13 10:40:00,82.3,82.32,82.29,82.31,60039.0,69.5038,69.5207,69.4954,69.5123,60039.0
2019-06-13 10:50:00,82.31,82.33,82.3,82.32,50596.0,69.5123,69.5292,69.5038,69.5207,50596.0
2019-06-13 11:00:00,82.33,82.34,82.32,82.33,21855.0,69.5292,69.5376,69.5207,69.5292,21855.0
2019-06-13 11:10:00,82.34,82.34,82.32,82.34,22374.0,69.5376,69.5376,69.5207,69.5376,22374.0
2019-06-13 11:20:00,82.34,82.34,82.33,82.34,41082.0,69.5376,69.5376,69.5292,69.5376,41082.0
2019-06-13 11:30:00,82.34,82.35,82.33,82.34,20100.0,69.5376,69.5461,69.5292,69.5376,20100.0
2019-06-13 11:40:00,82.34,82.35,82.32,82.33,66310.0,69.5376,69.5461,69.5207,69.5292,66310.0
2019-06-13 11:50:00,82.33,82.33,82.32,82.33,37374.0,69.5292,69.5292,69.5207,69.5292,37374.0
2019-06-13 12:00:00,82.33,82.34,82.32,82.33,31374.0,69.5292,69.5376,69.5207,69.5292,31374.0
2019-06-13 12:10:00,82.33,82.35,82.32,82.34,46919.0,69.5292,69.5461,69.5207,69.5376,46919.0
2019-06-13 12:20:00,82.34,82.36,82.34,82.36,24757.0,69.5376,69.5545,69.5376,69.5545,24757.0
2019-06-13 12:30:00,82.36,82.37,82.35,82.37,40956.0,69.5545,69.563,69.5461,69.563,40956.0
2019-06-13 12:40:00,82.37,82.37,82.34,82.34,31627.0,69.563,69.563,69.5376,69.5376,31627.0
2019-06-13 12:50:00,82.35,82.35,82.34,82.34,57051.0,69.5461,69.5461,69.5376,69.5376,57051.0
2019-06-13 13:00:00,82.34,82.36,82.34,82.35,63892.0,69.5376,69.5545,69.5376,69.5461,63892.0
2019-06-13 13:10:00,82.35,82.35,82.34,82.35,29484.0,69.5461,69.5461,69.5376,69.5461,29484.0
2019-06-13 13:20:00,82.35,82.36,82.34,82.36,53029.0,69.5461,69.5545,69.5376,69.5545,53029.0
2019-06-13 13:30:00,82.36,82.37,82.35,82.36,42945.0,69.5545,69.563,69.5461,69.5545,42945.0
2019-06-13 13:40:00,82.37,82.39,82.36,82.39,35837.0,69.563,69.5798,69.5545,69.5798,35837.0
2019-06-13 13:50:00,82.4,82.4,82.39,82.39,57786.0,69.5883,69.5883,69.5798,69.5798,57786.0
2019-06-13 14:00:00,82.4,82.4,82.39,82.4,27226.0,69.5883,69.5883,69.5798,69.5883,27226.0
2019-06-13 14:10:00,82.4,82.43,82.39,82.42,20433.0,69.5883,69.6136,69.5798,69.6052,20433.0
2019-06-13 14:20:00,82.42,82.43,82.39,82.4,31184.0,69.6052,69.6136,69.5798,69.5883,31184.0
2019-06-13 14:30:00,82.4,82.42,82.39,82.42,25009.0,69.5883,69.6052,69.5798,69.6052,25009.0
2019-06-13 14:40:00,82.41,82.42,82.38,82.39,83423.0,69.5967,69.6052,69.5714,69.5798,83423.0
2019-06-13 14:50:00,82.39,82.4,82.37,82.4,24355.0,69.5798,69.5883,69.563,69.5883,24355.0
2019-06-13 15:00:00,82.39,82.42,82.39,82.39,85696.0,69.5798,69.6052,69.5798,69.5798,85696.0
2019-06-13 15:10:00,82.39,82.41,82.39,82.4,24344.0,69.5798,69.5967,69.5798,69.5883,24344.0
2019-06-13 15:20:00,82.4,82.41,82.37,82.38,53472.0,69.5883,69.5967,69.563,69.5714,53472.0
2019-06-13 15:30:00,82.37,82.38,82.37,82.38,42369.0,69.563,69.5714,69.563,69.5714,42369.0
2019-06-13 15:40:00,82.38,82.39,82.37,82.38,53316.0,69.5714,69.5798,69.563,69.5714,53316.0
2019-06-13 15:50:00,82.39,82.4,82.38,82.38,95996.0,69.5798,69.5883,69.5714,69.5714,95996.0
2019-06-14 09:30:00,82.31,82.34,82.3,82.33,79872.0,69.5123,69.5376,69.5038,69.5292,79872.0
2019-06-14 09:40:00,82.33,82.35,82.33,82.34,24698.0,69.5292,69.5461,69.5292,69.5376,24698.0
2019-06-14 09:50:00,82.33,82.38,82.32,82.37,39616.0,69.5292,69.5714,69.5207,69.563,39616.0
2019-06-14 10:00:00,82.36,82.41,82.36,82.4,38120.0,69.5545,69.5967,69.5545,69.5883,38120.0
2019-06-14 10:10:00,82.4,82.4,82.38,82.39,44136.0,69.5883,69.5883,69.5714,69.5798,44136.0
2019-06-14 10:20:00,82.39,82.4,82.37,82.38,34000.0,69.5798,69.5883,69.563,69.5714,34000.0
2019-06-14 10:30:00,82.38,82.39,82.37,82.37,36974.0,69.5714,69.5798,69.563,69.563,36974.0
2019-06-14 10:40:00,82.36,82.37,82.35,82.35,22783.0,69.5545,69.563,69.5461,69.5461,22783.0
2019-06-14 10:50:00,82.35,82.36,82.34,82.35,19259.0,69.5461,69.5545,69.5376,69.5461,19259.0
2019-06-14 11:00:00,82.34,82.38,82.34,82.38,49448.0,69.5376,69.5714,69.5376,69.5714,49448.0
2019-06-14 11:10:00,82.38,82.4,82.37,82.4,49532.0,69.5714,69.5883,69.563,69.5883,49532.0
2019-06-14 11:20:00,82.4,82.4,82.38,82.4,56522.0,69.5883,69.5883,69.5714,69.5883,56522.0
2019-06-14 11:30:00,82.4,82.4,82.36,82.37,57213.0,69.5883,69.5883,69.5545,69.563,57213.0
2019-06-14 11:40:00,82.37,82.39,82.36,82.38,80586.0,69.563,69.5798,69.5545,69.5714,80586.0
2019-06-14 11:50:00,82.38,82.39,82.37,82.38,27731.0,69.5714,69.5798,69.563,69.5714,27731.0
2019-06-14 12:00:00,82.38,82.39,82.37,82.38,30245.0,69.5714,69.5798,69.563,69.5714,30245.0
2019-06-14 12:10:00,82.38,82.39,82.38,82.39,23026.0,69.5714,69.5798,69.5714,69.5798,23026.0
2019-06-14 12:20:00,82.39,82.39,82.38,82.38,34206.0,69.5798,69.5798,69.5714,69.5714,34206.0
2019-06-14 12:30:00,82.39,82.39,82.38,82.39,62782.0,69.5798,69.5798,69.5714,69.5798,62782.0
2019-06-14 12:40:00,82.39,82.42,82.38,82.41,60917.0,69.5798,69.6052,69.5714,69.5967,60917.0
2019-06-14 12:50:00,82.41,82.42,82.4,82.41,55593.0,69.5967,69.6052,69.5883,69.5967,55593.0
2019-06-14 13:00:00,82.4,82.41,82.39,82.4,44574.0,69.5883,69.5967,69.5798,69.5883,44574.0
2019-06-14 13:10:00,82.4,82.4,82.39,82.4,20786.0,69.5883,69.5883,69.5798,69.5883,20786.0
2019-06-14 13:20:00,82.39,82.4,82.39,82.4,31201.0,69.5798,69.5883,69.5798,69.5883,31201.0
2019-06-14 13:30:00,82.39,82.4,82.36,82.37,44987.0,69.5798,69.5883,69.5545,69.563,44987.0
2019-06-14 13:40:00,82.37,82.37,82.36,82.36,45151.0,69.563,69.563,69.5545,69.5545,45151.0
2019-06-14 13:50:00,82.37,82.38,82.36,82.38,73177.0,69.563,69.5714,69.5545,69.5714,73177.0
2019-06-14 14:00:00,82.38,82.38,82.37,82.38,30415.0,69.5714,69.5714,69.563,69.5714,30415.0
2019-06-14 14:10:00,82.38,82.38,82.37,82.38,36853.0,69.5714,69.5714,69.563,69.5714,36853.0
2019-06-14 14:20:00,82.38,82.38,82.37,82.37,33971.0,69.5714,69.5714,69.563,69.563,33971.0
2019-06-14 14:30:00,82.36,82.37,82.36,82.37,61818.0,69.5545,69.563,69.5545,69.563,61818.0
2019-06-14 14:40:00,82.37,82.38,82.36,82.37,115683.0,69.563,69.5714,69.5545,69.563,115683.0
2019-06-14 14:50:00,82.36,82.37,82.35,82.36,51470.0,69.5545,69.563,69.5461,69.5545,51470.0
2019-06-14 15:00:00,82.36,82.37,82.35,82.36,22961.0,69.5545,69.563,69.5461,69.5545,22961.0
2019-06-14 15:10:00,82.36,82.36,82.35,82.36,46017.0,69.5545,69.5545,69.5461,69.5545,46017.0
2019-06-14 15:20:00,82.36,82.37,82.35,82.37,53368.0,69.5545,69.563,69.5461,69.563,53368.0
2019-06-14 15:30:00,82.37,82.37,82.35,82.36,36660.0,69.563,69.563,69.5461,69.5545,36660.0
2019-06-14 15:40:00,82.36,82.37,82.35,82.37,75672.0,69.5545,69.563,69.5461,69.563,75672.0
2019-06-14 15:50:00,82.37,82.39,82.36,82.38,40272.0,69.563,69.5798,69.5545,69.5714,40272.0
2019-06-17 09:30:00,82.3,82.39,82.3,82.37,118514.0,69.5038,69.5798,69.5038,69.563,118514.0
2019-06-17 09:40:00,82.37,82.37,82.35,82.36,25935.0,69.563,69.563,69.5461,69.5545,25935.0
2019-06-17 09:50:00,82.35,82.36,82.32,82.33,21634.0,69.5461,69.5545,69.5207,69.5292,21634.0
2019-06-17 10:00:00,82.33,82.34,82.32,82.33,33322.0,69.5292,69.5376,69.5207,69.5292,33322.0
2019-06-17 10:10:00,82.32,82.33,82.32,82.33,13771.0,69.5207,69.5292,69.5207,69.5292,13771.0
2019-06-17 10:20:00,82.33,82.34,82.32,82.34,32508.0,69.5292,69.5376,69.5207,69.5376,32508.0
2019-06-17 10:30:00,82.34,82.34,82.31,82.33,305777.0,69.5376,69.5376,69.5123,69.5292,305777.0
2019-06-17 10:40:00,82.33,82.36,82.32,82.35,25028.0,69.5292,69.5545,69.5207,69.5461,25028.0
2019-06-17 10:50:00,82.35,82.36,82.35,82.36,16070.0,69.5461,69.5545,69.5461,69.5545,16070.0
2019-06-17 11:00:00,82.37,82.38,82.36,82.38,17184.0,69.563,69.5714,69.5545,69.5714,17184.0
2019-06-17 11:10:00,82.38,82.39,82.37,82.39,39674.0,69.5714,69.5798,69.563,69.5798,39674.0
2019-06-17 11:20:00,82.38,82.41,82.38,82.41,43788.0,69.5714,69.5967,69.5714,69.5967,43788.0
2019-06-17 11:30:00,82.41,82.41,82.39,82.4,42122.0,69.5967,69.5967,69.5798,69.5883,42122.0
2019-06-17 11:40:00,82.4,82.41,82.39,82.41,320753.0,69.5883,69.5967,69.5798,69.5967,320753.0
2019-06-17 11:50:00,82.41,82.42,82.4,82.42,22663.0,69.5967,69.6052,69.5883,69.6052,22663.0
2019-06-17 12:00:00,82.42,82.43,82.41,82.42,32196.0,69.6052,69.6136,69.5967,69.6052,32196.0
2019-06-17 12:10:00,82.42,82.43,82.41,82.42,95522.0,69.6052,69.6136,69.5967,69.6052,95522.0
2019-06-17 12:20:00,82.41,82.42,82.41,82.42,21173.0,69.5967,69.6052,69.5967,69.6052,21173.0
2019-06-17 12:30:00,82.42,82.42,82.4,82.41,14735.0,69.6052,69.6052,69.5883,69.5967,14735.0
2019-06-17 12:40:00,82.4,82.41,82.4,82.41,16938.0,69.5883,69.5967,69.5883,69.5967,16938.0
2019-06-17 12:50:00,82.4,82.41,82.39,82.4,70152.0,69.5883,69.5967,69.5798,69.5883,70152.0
2019-06-17 13:00:00,82.4,82.4,82.39,82.4,30082.0,69.5883,69.5883,69.5798,69.5883,30082.0
2019-06-17 13:10:00,82.4,82.41,82.39,82.41,110536.0,69.5883,69.5967,69.5798,69.5967,110536.0
2019-06-17 13:20:00,82.4,82.41,82.4,82.41,20428.0,69.5883,69.5967,69.5883,69.5967,20428.0
2019-06-17 13:30:00,82.41,82.41,82.4,82.41,41891.0,69.5967,69.5967,69.5883,69.5967,41891.0
2019-06-17 13:40:00,82.41,82.41,82.4,82.41,48551.0,69.5967,69.5967,69.5883,69.5967,48551.0
2019-06-17 13:50:00,82.41,82.41,82.39,82.4,76114.0,69.5967,69.5967,69.5798,69.5883,76114.0
2019-06-17 14:00:00,82.4,82.41,82.39,82.4,53350.0,69.5883,69.5967,69.5798,69.5883,53350.0
2019-06-17 14:10:00,82.4,82.41,82.39,82.41,34055.0,69.5883,69.5967,69.5798,69.5967,34055.0
2019-06-17 14:20:00,82.41,82.42,82.4,82.42,242331.0,69.5967,69.6052,69.5883,69.6052,242331.0
2019-06-17 14:30:00,82.42,82.42,82.4,82.42,22626.0,69.6052,69.6052,69.5883,69.6052,22626.0
2019-06-17 14:40:00,82.42,82.42,82.4,82.4,19231.0,69.6052,69.6052,69.5883,69.5883,19231.0
2019-06-17 14:50:00,82.41,82.41,82.4,82.41,28782.0,69.5967,69.5967,69.5883,69.5967,28782.0
2019-06-17 15:00:00,82.41,82.41,82.4,82.41,20008.0,69.5967,69.5967,69.5883,69.5967,20008.0
2019-06-17 15:10:00,82.41,82.41,82.39,82.4,73309.0,69.5967,69.5967,69.5798,69.5883,73309.0
2019-06-17 15:20:00,82.4,82.4,82.38,82.39,96611.0,69.5883,69.5883,69.5714,69.5798,96611.0
2019-06-17 15:30:00,82.4,82.4,82.39,82.4,41234.0,69.5883,69.5883,69.5798,69.5883,41234.0
2019-06-17 15:40:00,82.4,82.4,82.39,82.4,83958.0,69.5883,69.5883,69.5798,69.5883,83958.0
2019-06-17 15:50:00,82.39,82.4,82.38,82.38,53078.0,69.5798,69.5883,69.5714,69.5714,53078.0
2019-06-18 09:30:00,82.66,82.7,82.64,82.66,122024.0,69.8079,69.8416,69.791,69.8079,122024.0
2019-06-18 09:40:00,82.66,82.67,82.56,82.58,113770.0,69.8079,69.8163,69.7234,69.7403,113770.0
2019-06-18 09:50:00,82.58,82.58,82.52,82.55,104514.0,69.7403,69.7403,69.6896,69.715,104514.0
2019-06-18 10:00:00,82.55,82.57,82.53,82.53,77251.0,69.715,69.7319,69.6981,69.6981,77251.0
2019-06-18 10:10:00,82.54,82.59,82.53,82.57,76138.0,69.7065,69.7488,69.6981,69.7319,76138.0
2019-06-18 10:20:00,82.57,82.6,82.56,82.58,65921.0,69.7319,69.7572,69.7234,69.7403,65921.0
2019-06-18 10:30:00,82.58,82.61,82.57,82.61,29142.0,69.7403,69.7656,69.7319,69.7656,29142.0
2019-06-18 10:40:00,82.61,82.63,82.6,82.63,42739.0,69.7656,69.7825,69.7572,69.7825,42739.0
2019-06-18 10:50:00,82.63,82.67,82.62,82.67,69859.0,69.7825,69.8163,69.7741,69.8163,69859.0
2019-06-18 11:00:00,82.66,82.69,82.66,82.68,33219.0,69.8079,69.8332,69.8079,69.8248,33219.0
2019-06-18 11:10:00,82.69,82.69,82.67,82.68,49927.0,69.8332,69.8332,69.8163,69.8248,49927.0
2019-06-18 11:20:00,82.67,82.72,82.64,82.66,115672.0,69.8163,69.8585,69.791,69.8079,115672.0
2019-06-18 11:30:00,82.66,82.67,82.61,82.62,47676.0,69.8079,69.8163,69.7656,69.7741,47676.0
2019-06-18 11:40:00,82.62,82.63,82.61,82.62,70483.0,69.7741,69.7825,69.7656,69.7741,70483.0
2019-06-18 11:50:00,82.62,82.63,82.6,82.62,30739.0,69.7741,69.7825,69.7572,69.7741,30739.0
2019-06-18 12:00:00,82.62,82.62,82.6,82.62,69962.0,69.7741,69.7741,69.7572,69.7741,69962.0
2019-06-18 12:10:00,82.62,82.63,82.61,82.62,27619.0,69.7741,69.7825,69.7656,69.7741,27619.0
2019-06-18 12:20:00,82.63,82.63,82.59,82.59,32494.0,69.7825,69.7825,69.7488,69.7488,32494.0
2019-06-18 12:30:00,82.6,82.6,82.56,82.56,44121.0,69.7572,69.7572,69.7234,69.7234,44121.0
2019-06-18 12:40:00,82.57,82.58,82.56,82.58,121533.0,69.7319,69.7403,69.7234,69.7403,121533.0
2019-06-18 12:50:00,82.58,82.59,82.57,82.59,47046.0,69.7403,69.7488,69.7319,69.7488,47046.0
2019-06-18 13:00:00,82.59,82.59,82.56,82.58,15137.0,69.7488,69.7488,69.7234,69.7403,15137.0
2019-06-18 13:10:00,82.58,82.58,82.55,82.56,708067.0,69.7403,69.7403,69.715,69.7234,708067.0
2019-06-18 13:20:00,82.56,82.58,82.56,82.57,34437.0,69.7234,69.7403,69.7234,69.7319,34437.0
2019-06-18 13:30:00,82.58,82.58,82.56,82.56,69553.0,69.7403,69.7403,69.7234,69.7234,69553.0
2019-06-18 13:40:00,82.56,82.59,82.56,82.58,138991.0,69.7234,69.7488,69.7234,69.7403,138991.0
2019-06-18 13:50:00,82.59,82.59,82.56,82.58,120328.0,69.7488,69.7488,69.7234,69.7403,120328.0
2019-06-18 14:00:00,82.58,82.59,82.57,82.59,60897.0,69.7403,69.7488,69.7319,69.7488,60897.0
2019-06-18 14:10:00,82.59,82.6,82.58,82.59,46412.0,69.7488,69.7572,69.7403,69.7488,46412.0
2019-06-18 14:20:00,82.6,82.6,82.59,82.6,18020.0,69.7572,69.7572,69.7488,69.7572,18020.0
2019-06-18 14:30:00,82.6,82.61,82.58,82.61,34923.0,69.7572,69.7656,69.7403,69.7656,34923.0
2019-06-18 14:40:00,82.6,82.62,82.59,82.59,28835.0,69.7572,69.7741,69.7488,69.7488,28835.0
2019-06-18 14:50:00,82.59,82.61,82.58,82.59,182614.0,69.7488,69.7656,69.7403,69.7488,182614.0
2019-06-18 15:00:00,82.59,82.6,82.59,82.6,42729.0,69.7488,69.7572,69.7488,69.7572,42729.0
2019-06-18 15:10:00,82.59,82.6,82.58,82.6,43850.0,69.7488,69.7572,69.7403,69.7572,43850.0
2019-06-18 15:20:00,82.6,82.6,82.59,82.59,38388.0,69.7572,69.7572,69.7488,69.7488,38388.0
2019-06-18 15:30:00,82.6,82.61,82.59,82.59,47039.0,69.7572,69.7656,69.7488,69.7488,47039.0
2019-06-18 15:40:00,82.59,82.61,82.59,82.6,51632.0,69.7488,69.7656,69.7488,69.7572,51632.0
2019-06-18 15:50:00,82.6,82.61,82.59,82.61,98062.0,69.7572,69.7656,69.7488,69.7656,98062.0
2019-06-19 09:30:00,82.48,82.5,82.46,82.5,97435.0,69.6559,69.6727,69.639,69.6727,97435.0
2019-06-19 09:40:00,82.5,82.5,82.47,82.48,26034.0,69.6727,69.6727,69.6474,69.6559,26034.0
2019-06-19 09:50:00,82.48,82.49,82.47,82.47,57572.0,69.6559,69.6643,69.6474,69.6474,57572.0
2019-06-19 10:00:00,82.48,82.48,82.46,82.47,71000.0,69.6559,69.6559,69.639,69.6474,71000.0
2019-06-19 10:10:00,82.47,82.48,82.46,82.48,31310.0,69.6474,69.6559,69.639,69.6559,31310.0
2019-06-19 10:20:00,82.48,82.48,82.46,82.47,39008.0,69.6559,69.6559,69.639,69.6474,39008.0
2019-06-19 10:30:00,82.47,82.49,82.46,82.49,32820.0,69.6474,69.6643,69.639,69.6643,32820.0
2019-06-19 10:40:00,82.48,82.49,82.47,82.48,74577.0,69.6559,69.6643,69.6474,69.6559,74577.0
2019-06-19 10:50:00,82.48,82.5,82.45,82.45,23833.0,69.6559,69.6727,69.6305,69.6305,23833.0
2019-06-19 11:00:00,82.45,82.47,82.45,82.47,31915.0,69.6305,69.6474,69.6305,69.6474,31915.0
2019-06-19 11:10:00,82.47,82.5,82.46,82.5,27994.0,69.6474,69.6727,69.639,69.6727,27994.0
2019-06-19 11:20:00,82.5,82.51,82.49,82.51,31029.0,69.6727,69.6812,69.6643,69.6812,31029.0
2019-06-19 11:30:00,82.5,82.51,82.48,82.49,31239.0,69.6727,69.6812,69.6559,69.6643,31239.0
2019-06-19 11:40:00,82.5,82.5,82.48,82.5,26487.0,69.6727,69.6727,69.6559,69.6727,26487.0
2019-06-19 11:50:00,82.5,82.51,82.48,82.48,33492.0,69.6727,69.6812,69.6559,69.6559,33492.0
2019-06-19 12:00:00,82.48,82.49,82.47,82.48,21102.0,69.6559,69.6643,69.6474,69.6559,21102.0
2019-06-19 12:10:00,82.48,82.49,82.48,82.48,23097.0,69.6559,69.6643,69.6559,69.6559,23097.0
2019-06-19 12:20:00,82.48,82.49,82.48,82.48,43789.0,69.6559,69.6643,69.6559,69.6559,43789.0
2019-06-19 12:30:00,82.48,82.49,82.48,82.49,64046.0,69.6559,69.6643,69.6559,69.6643,64046.0
2019-06-19 12:40:00,82.49,82.49,82.47,82.48,23130.0,69.6643,69.6643,69.6474,69.6559,23130.0
2019-06-19 12:50:00,82.48,82.48,82.46,82.47,25946.0,69.6559,69.6559,69.639,69.6474,25946.0
2019-06-19 13:00:00,82.47,82.48,82.45,82.46,18626.0,69.6474,69.6559,69.6305,69.639,18626.0
2019-06-19 13:10:00,82.45,82.47,82.45,82.47,28484.0,69.6305,69.6474,69.6305,69.6474,28484.0
2019-06-19 13:20:00,82.47,82.49,82.46,82.48,80733.0,69.6474,69.6643,69.639,69.6559,80733.0
2019-06-19 13:30:00,82.48,82.48,82.46,82.47,19098.0,69.6559,69.6559,69.639,69.6474,19098.0
2019-06-19 13:40:00,82.46,82.47,82.45,82.47,64235.0,69.639,69.6474,69.6305,69.6474,64235.0
2019-06-19 13:50:00,82.46,82.52,82.46,82.51,151050.0,69.639,69.6896,69.639,69.6812,151050.0
2019-06-19 14:00:00,82.51,82.71,82.51,82.7,111936.0,69.6812,69.8501,69.6812,69.8416,111936.0
2019-06-19 14:10:00,82.7,82.73,82.68,82.72,177941.0,69.8416,69.867,69.8248,69.8585,177941.0
2019-06-19 14:20:00,82.72,82.74,82.71,82.72,54681.0,69.8585,69.8754,69.8501,69.8585,54681.0
2019-06-19 14:30:00,82.72,82.79,82.71,82.78,69192.0,69.8585,69.9177,69.8501,69.9092,69192.0
2019-06-19 14:40:00,82.77,82.8,82.73,82.78,81407.0,69.9008,69.9261,69.867,69.9092,81407.0
2019-06-19 14:50:00,82.78,82.86,82.78,82.83,96429.0,69.9092,69.9768,69.9092,69.9514,96429.0
2019-06-19 15:00:00,82.83,82.85,82.81,82.83,95475.0,69.9514,69.9683,69.9345,69.9514,95475.0
2019-06-19 15:10:00,82.82,82.83,82.8,82.81,82019.0,69.943,69.9514,69.9261,69.9345,82019.0
2019-06-19 15:20:00,82.81,82.86,82.81,82.84,42637.0,69.9345,69.9768,69.9345,69.9599,42637.0
2019-06-19 15:30:00,82.84,82.87,82.83,82.87,60038.0,69.9599,69.9852,69.9514,69.9852,60038.0
2019-06-19 15:40:00,82.87,82.87,82.84,82.84,219081.0,69.9852,69.9852,69.9599,69.9599,219081.0
2019-06-19 15:50:00,82.84,82.86,82.83,82.84,74139.0,69.9599,69.9768,69.9514,69.9599,74139.0
2019-06-20 09:30:00,83.02,83.07,83.01,83.07,91246.0,70.1119,70.1541,70.1035,70.1541,91246.0
2019-06-20 09:40:00,83.06,83.07,83.06,83.06,20487.0,70.1457,70.1541,70.1457,70.1457,20487.0
2019-06-20 09:50:00,83.07,83.08,83.05,83.06,25043.0,70.1541,70.1626,70.1372,70.1457,25043.0
2019-06-20 10:00:00,83.06,83.06,83.02,83.04,59503.0,70.1457,70.1457,70.1119,70.1288,59503.0
2019-06-20 10:10:00,83.04,83.07,83.03,83.06,60351.0,70.1288,70.1541,70.1203,70.1457,60351.0
2019-06-20 10:20:00,83.06,83.08,83.05,83.06,82756.0,70.1457,70.1626,70.1372,70.1457,82756.0
2019-06-20 10:30:00,83.06,83.11,83.06,83.11,59885.0,70.1457,70.1879,70.1457,70.1879,59885.0
2019-06-20 10:40:00,83.11,83.11,83.08,83.11,51104.0,70.1879,70.1879,70.1626,70.1879,51104.0
2019-06-20 10:50:00,83.1,83.1,83.08,83.09,17423.0,70.1795,70.1795,70.1626,70.171,17423.0
2019-06-20 11:00:00,83.09,83.11,83.09,83.11,72721.0,70.171,70.1879,70.171,70.1879,72721.0
2019-06-20 11:10:00,83.1,83.11,83.09,83.1,25506.0,70.1795,70.1879,70.171,70.1795,25506.0
2019-06-20 11:20:00,83.11,83.13,83.1,83.13,38601.0,70.1879,70.2048,70.1795,70.2048,38601.0
2019-06-20 11:30:00,83.12,83.13,83.09,83.09,49427.0,70.1963,70.2048,70.171,70.171,49427.0
2019-06-20 11:40:00,83.09,83.1,83.08,83.08,53977.0,70.171,70.1795,70.1626,70.1626,53977.0
2019-06-20 11:50:00,83.09,83.09,83.07,83.08,52718.0,70.171,70.171,70.1541,70.1626,52718.0
2019-06-20 12:00:00,83.08,83.08,83.06,83.06,35972.0,70.1626,70.1626,70.1457,70.1457,35972.0
2019-06-20 12:10:00,83.07,83.08,83.05,83.05,60156.0,70.1541,70.1626,70.1372,70.1372,60156.0
2019-06-20 12:20:00,83.06,83.07,83.02,83.03,68252.0,70.1457,70.1541,70.1119,70.1203,68252.0
2019-06-20 12:30:00,83.03,83.03,83.01,83.03,37871.0,70.1203,70.1203,70.1035,70.1203,37871.0
2019-06-20 12:40:00,83.02,83.03,83.01,83.03,36258.0,70.1119,70.1203,70.1035,70.1203,36258.0
2019-06-20 12:50:00,83.02,83.04,83.02,83.02,27455.0,70.1119,70.1288,70.1119,70.1119,27455.0
2019-06-20 13:00:00,83.03,83.04,83.0,83.02,45408.0,70.1203,70.1288,70.095,70.1119,45408.0
2019-06-20 13:10:00,83.02,83.02,83.0,83.02,56465.0,70.1119,70.1119,70.095,70.1119,56465.0
2019-06-20 13:20:00,83.01,83.02,82.99,83.0,34152.0,70.1035,70.1119,70.0866,70.095,34152.0
2019-06-20 13:30:00,83.0,83.02,82.98,83.02,55444.0,70.095,70.1119,70.0781,70.1119,55444.0
2019-06-20 13:40:00,83.02,83.03,83.01,83.03,77971.0,70.1119,70.1203,70.1035,70.1203,77971.0
2019-06-20 13:50:00,83.03,83.03,83.0,83.01,29994.0,70.1203,70.1203,70.095,70.1035,29994.0
2019-06-20 14:00:00,83.0,83.01,82.99,83.0,49670.0,70.095,70.1035,70.0866,70.095,49670.0
2019-06-20 14:10:00,83.0,83.01,82.98,82.98,33942.0,70.095,70.1035,70.0781,70.0781,33942.0
2019-06-20 14:20:00,82.98,83.0,82.98,83.0,33807.0,70.0781,70.095,70.0781,70.095,33807.0
2019-06-20 14:30:00,83.0,83.02,83.0,83.01,40382.0,70.095,70.1119,70.095,70.1035,40382.0
2019-06-20 14:40:00,83.01,83.03,83.0,83.02,33299.0,70.1035,70.1203,70.095,70.1119,33299.0
2019-06-20 14:50:00,83.02,83.03,83.01,83.03,27932.0,70.1119,70.1203,70.1035,70.1203,27932.0
2019-06-20 15:00:00,83.03,83.05,83.02,83.05,41035.0,70.1203,70.1372,70.1119,70.1372,41035.0
2019-06-20 15:10:00,83.05,83.05,83.03,83.05,23413.0,70.1372,70.1372,70.1203,70.1372,23413.0
2019-06-20 15:20:00,83.05,83.05,83.01,83.01,82757.0,70.1372,70.1372,70.1035,70.1035,82757.0
2019-06-20 15:30:00,83.02,83.03,83.01,83.02,118840.0,70.1119,70.1203,70.1035,70.1119,118840.0
2019-06-20 15:40:00,83.03,83.05,83.01,83.02,55056.0,70.1203,70.1372,70.1035,70.1119,55056.0
2019-06-20 15:50:00,83.02,83.04,83.0,83.01,118627.0,70.1119,70.1288,70.095,70.1035,118627.0
2019-06-21 09:30:00,82.85,82.87,82.81,82.85,125671.0,69.9683,69.9852,69.9345,69.9683,125671.0
2019-06-21 09:40:00,82.84,82.87,82.82,82.86,72673.0,69.9599,69.9852,69.943,69.9768,72673.0
2019-06-21 09:50:00,82.87,82.88,82.77,82.78,92861.0,69.9852,69.9937,69.9008,69.9092,92861.0
2019-06-21 10:00:00,82.77,82.8,82.76,82.77,91535.0,69.9008,69.9261,69.8923,69.9008,91535.0
2019-06-21 10:10:00,82.77,82.78,82.74,82.75,60557.0,69.9008,69.9092,69.8754,69.8839,60557.0
2019-06-21 10:20:00,82.76,82.77,82.75,82.77,16061.0,69.8923,69.9008,69.8839,69.9008,16061.0
2019-06-21 10:30:00,82.77,82.78,82.75,82.77,39738.0,69.9008,69.9092,69.8839,69.9008,39738.0
2019-06-21 10:40:00,82.77,82.78,82.74,82.75,31487.0,69.9008,69.9092,69.8754,69.8839,31487.0
2019-06-21 10:50:00,82.75,82.76,82.74,82.74,45488.0,69.8839,69.8923,69.8754,69.8754,45488.0
2019-06-21 11:00:00,82.74,82.76,82.73,82.73,44385.0,69.8754,69.8923,69.867,69.867,44385.0
2019-06-21 11:10:00,82.74,82.77,82.74,82.74,50401.0,69.8754,69.9008,69.8754,69.8754,50401.0
2019-06-21 11:20:00,82.75,82.77,82.74,82.77,82431.0,69.8839,69.9008,69.8754,69.9008,82431.0
2019-06-21 11:30:00,82.77,82.77,82.76,82.77,90091.0,69.9008,69.9008,69.8923,69.9008,90091.0
2019-06-21 11:40:00,82.77,82.79,82.76,82.79,85419.0,69.9008,69.9177,69.8923,69.9177,85419.0
2019-06-21 11:50:00,82.79,82.79,82.76,82.77,60274.0,69.9177,69.9177,69.8923,69.9008,60274.0
2019-06-21 12:00:00,82.77,82.78,82.76,82.77,77962.0,69.9008,69.9092,69.8923,69.9008,77962.0
2019-06-21 12:10:00,82.77,82.78,82.76,82.77,34981.0,69.9008,69.9092,69.8923,69.9008,34981.0
2019-06-21 12:20:00,82.76,82.77,82.75,82.76,35184.0,69.8923,69.9008,69.8839,69.8923,35184.0
2019-06-21 12:30:00,82.76,82.77,82.75,82.76,16523.0,69.8923,69.9008,69.8839,69.8923,16523.0
2019-06-21 12:40:00,82.76,82.76,82.74,82.74,21038.0,69.8923,69.8923,69.8754,69.8754,21038.0
2019-06-21 12:50:00,82.75,82.75,82.74,82.75,17783.0,69.8839,69.8839,69.8754,69.8839,17783.0
2019-06-21 13:00:00,82.75,82.75,82.73,82.73,42176.0,69.8839,69.8839,69.867,69.867,42176.0
2019-06-21 13:10:00,82.73,82.76,82.73,82.76,69944.0,69.867,69.8923,69.867,69.8923,69944.0
2019-06-21 13:20:00,82.76,82.76,82.74,82.75,25212.0,69.8923,69.8923,69.8754,69.8839,25212.0
2019-06-21 13:30:00,82.74,82.75,82.74,82.75,43181.0,69.8754,69.8839,69.8754,69.8839,43181.0
2019-06-21 13:40:00,82.75,82.75,82.73,82.73,16669.0,69.8839,69.8839,69.867,69.867,16669.0
2019-06-21 13:50:00,82.73,82.74,82.71,82.72,53361.0,69.867,69.8754,69.8501,69.8585,53361.0
2019-06-21 14:00:00,82.72,82.73,82.71,82.73,55216.0,69.8585,69.867,69.8501,69.867,55216.0
2019-06-21 14:10:00,82.72,82.74,82.72,82.73,38967.0,69.8585,69.8754,69.8585,69.867,38967.0
2019-06-21 14:20:00,82.73,82.74,82.73,82.73,64543.0,69.867,69.8754,69.867,69.867,64543.0
2019-06-21 14:30:00,82.73,82.75,82.73,82.75,37649.0,69.867,69.8839,69.867,69.8839,37649.0
2019-06-21 14:40:00,82.74,82.77,82.74,82.75,10296.0,69.8754,69.9008,69.8754,69.8839,10296.0
2019-06-21 14:50:00,82.75,82.76,82.74,82.75,31688.0,69.8839,69.8923,69.8754,69.8839,31688.0
2019-06-21 15:00:00,82.75,82.76,82.75,82.76,30315.0,69.8839,69.8923,69.8839,69.8923,30315.0
2019-06-21 15:10:00,82.76,82.76,82.74,82.75,54825.0,69.8923,69.8923,69.8754,69.8839,54825.0
2019-06-21 15:20:00,82.75,82.77,82.74,82.77,60114.0,69.8839,69.9008,69.8754,69.9008,60114.0
2019-06-21 15:30:00,82.77,82.77,82.76,82.77,67003.0,69.9008,69.9008,69.8923,69.9008,67003.0
2019-06-21 15:40:00,82.77,82.77,82.76,82.77,76776.0,69.9008,69.9008,69.8923,69.9008,76776.0
2019-06-21 15:50:00,82.77,82.78,82.76,82.78,209842.0,69.9008,69.9092,69.8923,69.9092,209842.0
2019-06-24 09:30:00,82.88,82.89,82.85,82.86,68364.0,69.9937,70.0021,69.9683,69.9768,68364.0
2019-06-24 09:40:00,82.87,82.88,82.86,82.88,25381.0,69.9852,69.9937,69.9768,69.9937,25381.0
2019-06-24 09:50:00,82.86,82.87,82.86,82.87,16201.0,69.9768,69.9852,69.9768,69.9852,16201.0
2019-06-24 10:00:00,82.87,82.88,82.87,82.87,14643.0,69.9852,69.9937,69.9852,69.9852,14643.0
2019-06-24 10:10:00,82.88,82.89,82.87,82.89,19866.0,69.9937,70.0021,69.9852,70.0021,19866.0
2019-06-24 10:20:00,82.89,82.9,82.88,82.9,134653.0,70.0021,70.0106,69.9937,70.0106,134653.0
2019-06-24 10:30:00,82.9,82.91,82.89,82.9,40448.0,70.0106,70.019,70.0021,70.0106,40448.0
2019-06-24 10:40:00,82.9,82.93,82.89,82.92,96442.0,70.0106,70.0359,70.0021,70.0274,96442.0
2019-06-24 10:50:00,82.92,82.95,82.92,82.94,222488.0,70.0274,70.0528,70.0274,70.0443,222488.0
2019-06-24 11:00:00,82.95,82.96,82.93,82.95,27610.0,70.0528,70.0612,70.0359,70.0528,27610.0
2019-06-24 11:10:00,82.95,82.95,82.94,82.95,73012.0,70.0528,70.0528,70.0443,70.0528,73012.0
2019-06-24 11:20:00,82.95,82.97,82.94,82.96,30062.0,70.0528,70.0697,70.0443,70.0612,30062.0
2019-06-24 11:30:00,82.96,82.96,82.94,82.95,45380.0,70.0612,70.0612,70.0443,70.0528,45380.0
2019-06-24 11:40:00,82.94,82.96,82.93,82.95,52232.0,70.0443,70.0612,70.0359,70.0528,52232.0
2019-06-24 11:50:00,82.95,82.95,82.93,82.93,17996.0,70.0528,70.0528,70.0359,70.0359,17996.0
2019-06-24 12:00:00,82.94,82.94,82.92,82.92,25364.0,70.0443,70.0443,70.0274,70.0274,25364.0
2019-06-24 12:10:00,82.92,82.93,82.92,82.92,49970.0,70.0274,70.0359,70.0274,70.0274,49970.0
2019-06-24 12:20:00,82.92,82.94,82.92,82.93,31181.0,70.0274,70.0443,70.0274,70.0359,31181.0
2019-06-24 12:30:00,82.93,82.94,82.92,82.92,68859.0,70.0359,70.0443,70.0274,70.0274,68859.0
2019-06-24 12:40:00,82.93,82.94,82.92,82.94,25738.0,70.0359,70.0443,70.0274,70.0443,25738.0
2019-06-24 12:50:00,82.94,82.94,82.93,82.94,20262.0,70.0443,70.0443,70.0359,70.0443,20262.0
2019-06-24 13:00:00,82.94,82.95,82.93,82.93,53402.0,70.0443,70.0528,70.0359,70.0359,53402.0
2019-06-24 13:10:00,82.93,82.94,82.92,82.92,47310.0,70.0359,70.0443,70.0274,70.0274,47310.0
2019-06-24 13:20:00,82.92,82.93,82.91,82.92,115918.0,70.0274,70.0359,70.019,70.0274,115918.0
2019-06-24 13:30:00,82.91,82.92,82.91,82.92,32368.0,70.019,70.0274,70.019,70.0274,32368.0
2019-06-24 13:40:00,82.91,82.92,82.91,82.91,44904.0,70.019,70.0274,70.019,70.019,44904.0
2019-06-24 13:50:00,82.91,82.92,82.88,82.9,387520.0,70.019,70.0274,69.9937,70.0106,387520.0
2019-06-24 14:00:00,82.91,82.91,82.89,82.89,110645.0,70.019,70.019,70.0021,70.0021,110645.0
2019-06-24 14:10:00,82.9,82.9,82.88,82.88,88431.0,70.0106,70.0106,69.9937,69.9937,88431.0
2019-06-24 14:20:00,82.88,82.89,82.87,82.88,147343.0,69.9937,70.0021,69.9852,69.9937,147343.0
2019-06-24 14:30:00,82.88,82.9,82.87,82.89,139442.0,69.9937,70.0106,69.9852,70.0021,139442.0
2019-06-24 14:40:00,82.88,82.92,82.87,82.92,131653.0,69.9937,70.0274,69.9852,70.0274,131653.0
2019-06-24 14:50:00,82.9,82.92,82.9,82.91,23728.0,70.0106,70.0274,70.0106,70.019,23728.0
2019-06-24 15:00:00,82.91,82.92,82.9,82.92,16284.0,70.019,70.0274,70.0106,70.0274,16284.0
2019-06-24 15:10:00,82.92,82.93,82.91,82.92,48128.0,70.0274,70.0359,70.019,70.0274,48128.0
2019-06-24 15:20:00,82.92,82.93,82.91,82.93,21520.0,70.0274,70.0359,70.019,70.0359,21520.0
2019-06-24 15:30:00,82.93,82.93,82.91,82.93,63710.0,70.0359,70.0359,70.019,70.0359,63710.0
2019-06-24 15:40:00,82.92,82.93,82.92,82.92,64584.0,70.0274,70.0359,70.0274,70.0274,64584.0
2019-06-24 15:50:00,82.92,82.93,82.92,82.92,48249.0,70.0274,70.0359,70.0274,70.0274,48249.0
2019-06-25 09:30:00,82.99,83.02,82.99,83.01,77584.0,70.0866,70.1119,70.0866,70.1035,77584.0
2019-06-25 09:40:00,83.02,83.03,83.0,83.03,61408.0,70.1119,70.1203,70.095,70.1203,61408.0
2019-06-25 09:50:00,83.03,83.03,83.01,83.01,38127.0,70.1203,70.1203,70.1035,70.1035,38127.0
2019-06-25 10:00:00,83.01,83.04,83.01,83.04,109048.0,70.1035,70.1288,70.1035,70.1288,109048.0
2019-06-25 10:10:00,83.03,83.03,83.01,83.03,20339.0,70.1203,70.1203,70.1035,70.1203,20339.0
2019-06-25 10:20:00,83.02,83.04,83.01,83.01,47024.0,70.1119,70.1288,70.1035,70.1035,47024.0
2019-06-25 10:30:00,83.01,83.02,82.99,83.02,88847.0,70.1035,70.1119,70.0866,70.1119,88847.0
2019-06-25 10:40:00,83.02,83.03,83.0,83.03,77596.0,70.1119,70.1203,70.095,70.1203,77596.0
2019-06-25 10:50:00,83.03,83.03,83.02,83.02,43275.0,70.1203,70.1203,70.1119,70.1119,43275.0
2019-06-25 11:00:00,83.03,83.04,83.02,83.04,69932.0,70.1203,70.1288,70.1119,70.1288,69932.0
2019-06-25 11:10:00,83.04,83.05,83.02,83.03,51968.0,70.1288,70.1372,70.1119,70.1203,51968.0
2019-06-25 11:20:00,83.02,83.03,83.01,83.02,50694.0,70.1119,70.1203,70.1035,70.1119,50694.0
2019-06-25 11:30:00,83.02,83.02,83.01,83.02,46559.0,70.1119,70.1119,70.1035,70.1119,46559.0
2019-06-25 11:40:00,83.01,83.02,83.0,83.02,93315.0,70.1035,70.1119,70.095,70.1119,93315.0
2019-06-25 11:50:00,83.02,83.03,83.01,83.03,77693.0,70.1119,70.1203,70.1035,70.1203,77693.0
2019-06-25 12:00:00,83.03,83.03,83.02,83.03,38748.0,70.1203,70.1203,70.1119,70.1203,38748.0
2019-06-25 12:10:00,83.03,83.03,83.02,83.03,110175.0,70.1203,70.1203,70.1119,70.1203,110175.0
2019-06-25 12:20:00,83.03,83.03,83.02,83.03,38562.0,70.1203,70.1203,70.1119,70.1203,38562.0
2019-06-25 12:30:00,83.03,83.04,82.97,82.98,83174.0,70.1203,70.1288,70.0697,70.0781,83174.0
2019-06-25 12:40:00,82.98,82.99,82.95,82.98,109585.0,70.0781,70.0866,70.0528,70.0781,109585.0
2019-06-25 12:50:00,82.98,83.0,82.97,82.98,46931.0,70.0781,70.095,70.0697,70.0781,46931.0
2019-06-25 13:00:00,82.98,82.98,82.9,82.94,228680.0,70.0781,70.0781,70.0106,70.0443,228680.0
2019-06-25 13:10:00,82.94,82.95,82.89,82.89,124476.0,70.0443,70.0528,70.0021,70.0021,124476.0
2019-06-25 13:20:00,82.89,82.92,82.88,82.92,105262.0,70.0021,70.0274,69.9937,70.0274,105262.0
2019-06-25 13:30:00,82.92,82.99,82.92,82.98,36337.0,70.0274,70.0866,70.0274,70.0781,36337.0
2019-06-25 13:40:00,82.98,82.99,82.96,82.97,19538.0,70.0781,70.0866,70.0612,70.0697,19538.0
2019-06-25 13:50:00,82.98,82.99,82.96,82.96,44914.0,70.0781,70.0866,70.0612,70.0612,44914.0
2019-06-25 14:00:00,82.97,82.98,82.96,82.97,82145.0,70.0697,70.0781,70.0612,70.0697,82145.0
2019-06-25 14:10:00,82.96,82.98,82.96,82.96,48292.0,70.0612,70.0781,70.0612,70.0612,48292.0
2019-06-25 14:20:00,82.97,82.99,82.95,82.98,81645.0,70.0697,70.0866,70.0528,70.0781,81645.0
2019-06-25 14:30:00,82.98,83.0,82.97,82.99,29784.0,70.0781,70.095,70.0697,70.0866,29784.0
2019-06-25 14:40:00,83.0,83.0,82.96,82.97,71633.0,70.095,70.095,70.0612,70.0697,71633.0
2019-06-25 14:50:00,82.97,82.97,82.96,82.96,40300.0,70.0697,70.0697,70.0612,70.0612,40300.0
2019-06-25 15:00:00,82.96,82.99,82.96,82.98,32113.0,70.0612,70.0866,70.0612,70.0781,32113.0
2019-06-25 15:10:00,82.98,82.99,82.97,82.98,37336.0,70.0781,70.0866,70.0697,70.0781,37336.0
2019-06-25 15:20:00,82.97,82.98,82.96,82.97,43966.0,70.0697,70.0781,70.0612,70.0697,43966.0
2019-06-25 15:30:00,82.97,82.97,82.96,82.97,62558.0,70.0697,70.0697,70.0612,70.0697,62558.0
2019-06-25 15:40:00,82.97,82.98,82.96,82.98,47509.0,70.0697,70.0781,70.0612,70.0781,47509.0
2019-06-25 15:50:00,82.98,82.98,82.95,82.95,51483.0,70.0781,70.0781,70.0528,70.0528,51483.0
2019-06-26 09:30:00,82.93,82.94,82.9,82.91,118952.0,70.0359,70.0443,70.0106,70.019,118952.0
2019-06-26 09:40:00,82.91,82.93,82.91,82.91,31366.0,70.019,70.0359,70.019,70.019,31366.0
2019-06-26 09:50:00,82.91,82.92,82.89,82.9,25592.0,70.019,70.0274,70.0021,70.0106,25592.0
2019-06-26 10:00:00,82.9,82.9,82.88,82.89,47176.0,70.0106,70.0106,69.9937,70.0021,47176.0
2019-06-26 10:10:00,82.89,82.89,82.87,82.88,47259.0,70.0021,70.0021,69.9852,69.9937,47259.0
2019-06-26 10:20:00,82.87,82.88,82.85,82.86,24652.0,69.9852,69.9937,69.9683,69.9768,24652.0
2019-06-26 10:30:00,82.86,82.86,82.84,82.86,35721.0,69.9768,69.9768,69.9599,69.9768,35721.0
2019-06-26 10:40:00,82.86,82.86,82.82,82.82,75626.0,69.9768,69.9768,69.943,69.943,75626.0
2019-06-26 10:50:00,82.83,82.84,82.81,82.81,26088.0,69.9514,69.9599,69.9345,69.9345,26088.0
2019-06-26 11:00:00,82.81,82.84,82.81,82.84,48667.0,69.9345,69.9599,69.9345,69.9599,48667.0
2019-06-26 11:10:00,82.84,82.86,82.83,82.84,44803.0,69.9599,69.9768,69.9514,69.9599,44803.0
2019-06-26 11:20:00,82.84,82.85,82.83,82.85,42132.0,69.9599,69.9683,69.9514,69.9683,42132.0
2019-06-26 11:30:00,82.84,82.85,82.83,82.84,75404.0,69.9599,69.9683,69.9514,69.9599,75404.0
2019-06-26 11:40:00,82.84,82.85,82.83,82.84,50490.0,69.9599,69.9683,69.9514,69.9599,50490.0
2019-06-26 11:50:00,82.84,82.86,82.83,82.85,53976.0,69.9599,69.9768,69.9514,69.9683,53976.0
2019-06-26 12:00:00,82.85,82.85,82.84,82.84,28258.0,69.9683,69.9683,69.9599,69.9599,28258.0
2019-06-26 12:10:00,82.85,82.85,82.83,82.84,54649.0,69.9683,69.9683,69.9514,69.9599,54649.0
2019-06-26 12:20:00,82.84,82.84,82.83,82.84,18243.0,69.9599,69.9599,69.9514,69.9599,18243.0
2019-06-26 12:30:00,82.84,82.85,82.83,82.83,21688.0,69.9599,69.9683,69.9514,69.9514,21688.0
2019-06-26 12:40:00,82.83,82.85,82.83,82.83,38176.0,69.9514,69.9683,69.9514,69.9514,38176.0
2019-06-26 12:50:00,82.84,82.84,82.82,82.83,19833.0,69.9599,69.9599,69.943,69.9514,19833.0
2019-06-26 13:00:00,82.83,82.83,82.8,82.81,36384.0,69.9514,69.9514,69.9261,69.9345,36384.0
2019-06-26 13:10:00,82.82,82.83,82.81,82.83,48811.0,69.943,69.9514,69.9345,69.9514,48811.0
2019-06-26 13:20:00,82.83,82.84,82.82,82.84,34744.0,69.9514,69.9599,69.943,69.9599,34744.0
2019-06-26 13:30:00,82.84,82.84,82.82,82.83,96290.0,69.9599,69.9599,69.943,69.9514,96290.0
2019-06-26 13:40:00,82.82,82.83,82.8,82.81,36676.0,69.943,69.9514,69.9261,69.9345,36676.0
2019-06-26 13:50:00,82.81,82.82,82.8,82.81,160092.0,69.9345,69.943,69.9261,69.9345,160092.0
2019-06-26 14:00:00,82.81,82.82,82.79,82.8,84178.0,69.9345,69.943,69.9177,69.9261,84178.0
2019-06-26 14:10:00,82.79,82.8,82.78,82.8,130532.0,69.9177,69.9261,69.9092,69.9261,130532.0
2019-06-26 14:20:00,82.79,82.8,82.78,82.79,55515.0,69.9177,69.9261,69.9092,69.9177,55515.0
2019-06-26 14:30:00,82.78,82.79,82.78,82.78,60752.0,69.9092,69.9177,69.9092,69.9092,60752.0
2019-06-26 14:40:00,82.79,82.79,82.76,82.77,57811.0,69.9177,69.9177,69.8923,69.9008,57811.0
2019-06-26 14:50:00,82.77,82.77,82.76,82.77,61184.0,69.9008,69.9008,69.8923,69.9008,61184.0
2019-06-26 15:00:00,82.77,82.77,82.75,82.76,36071.0,69.9008,69.9008,69.8839,69.8923,36071.0
2019-06-26 15:10:00,82.77,82.78,82.76,82.77,51334.0,69.9008,69.9092,69.8923,69.9008,51334.0
2019-06-26 15:20:00,82.78,82.78,82.75,82.77,43399.0,69.9092,69.9092,69.8839,69.9008,43399.0
2019-06-26 15:30:00,82.77,82.77,82.75,82.76,52177.0,69.9008,69.9008,69.8839,69.8923,52177.0
2019-06-26 15:40:00,82.76,82.77,82.75,82.77,23869.0,69.8923,69.9008,69.8839,69.9008,23869.0
2019-06-26 15:50:00,82.77,82.78,82.76,82.77,38442.0,69.9008,69.9092,69.8923,69.9008,38442.0
2019-06-27 09:30:00,82.89,82.89,82.84,82.86,112657.0,70.0021,70.0021,69.9599,69.9768,112657.0
2019-06-27 09:40:00,82.86,82.86,82.84,82.86,41953.0,69.9768,69.9768,69.9599,69.9768,41953.0
2019-06-27 09:50:00,82.86,82.86,82.83,82.84,43229.0,69.9768,69.9768,69.9514,69.9599,43229.0
2019-06-27 10:00:00,82.84,82.89,82.83,82.89,39285.0,69.9599,70.0021,69.9514,70.0021,39285.0
2019-06-27 10:10:00,82.89,82.89,82.87,82.89,29796.0,70.0021,70.0021,69.9852,70.0021,29796.0
2019-06-27 10:20:00,82.88,82.89,82.87,82.87,43543.0,69.9937,70.0021,69.9852,69.9852,43543.0
2019-06-27 10:30:00,82.87,82.88,82.85,82.86,34646.0,69.9852,69.9937,69.9683,69.9768,34646.0
2019-06-27 10:40:00,82.85,82.89,82.85,82.89,22942.0,69.9683,70.0021,69.9683,70.0021,22942.0
2019-06-27 10:50:00,82.89,82.9,82.87,82.9,29765.0,70.0021,70.0106,69.9852,70.0106,29765.0
2019-06-27 11:00:00,82.9,82.9,82.89,82.9,29993.0,70.0106,70.0106,70.0021,70.0106,29993.0
2019-06-27 11:10:00,82.9,82.93,82.89,82.91,201085.0,70.0106,70.0359,70.0021,70.019,201085.0
2019-06-27 11:20:00,82.92,82.92,82.9,82.92,43638.0,70.0274,70.0274,70.0106,70.0274,43638.0
2019-06-27 11:30:00,82.92,82.94,82.91,82.93,37126.0,70.0274,70.0443,70.019,70.0359,37126.0
2019-06-27 11:40:00,82.93,82.94,82.92,82.92,30795.0,70.0359,70.0443,70.0274,70.0274,30795.0
2019-06-27 11:50:00,82.93,82.95,82.92,82.94,31562.0,70.0359,70.0528,70.0274,70.0443,31562.0
2019-06-27 12:00:00,82.94,82.94,82.93,82.94,25979.0,70.0443,70.0443,70.0359,70.0443,25979.0
2019-06-27 12:10:00,82.94,82.95,82.93,82.94,28108.0,70.0443,70.0528,70.0359,70.0443,28108.0
2019-06-27 12:20:00,82.94,82.95,82.93,82.94,33080.0,70.0443,70.0528,70.0359,70.0443,33080.0
2019-06-27 12:30:00,82.94,82.96,82.93,82.95,47550.0,70.0443,70.0612,70.0359,70.0528,47550.0
2019-06-27 12:40:00,82.96,82.96,82.94,82.94,9737.0,70.0612,70.0612,70.0443,70.0443,9737.0
2019-06-27 12:50:00,82.95,82.96,82.94,82.95,32482.0,70.0528,70.0612,70.0443,70.0528,32482.0
2019-06-27 13:00:00,82.95,82.96,82.94,82.96,16375.0,70.0528,70.0612,70.0443,70.0612,16375.0
2019-06-27 13:10:00,82.95,82.97,82.94,82.97,29973.0,70.0528,70.0697,70.0443,70.0697,29973.0
2019-06-27 13:20:00,82.97,82.99,82.96,82.98,44562.0,70.0697,70.0866,70.0612,70.0781,44562.0
2019-06-27 13:30:00,82.98,82.99,82.96,82.97,75784.0,70.0781,70.0866,70.0612,70.0697,75784.0
2019-06-27 13:40:00,82.96,82.98,82.96,82.98,56045.0,70.0612,70.0781,70.0612,70.0781,56045.0
2019-06-27 13:50:00,82.98,82.98,82.97,82.98,43962.0,70.0781,70.0781,70.0697,70.0781,43962.0
2019-06-27 14:00:00,82.98,82.99,82.97,82.98,32193.0,70.0781,70.0866,70.0697,70.0781,32193.0
2019-06-27 14:10:00,82.98,82.98,82.97,82.98,36666.0,70.0781,70.0781,70.0697,70.0781,36666.0
2019-06-27 14:20:00,82.97,82.99,82.97,82.98,42754.0,70.0697,70.0866,70.0697,70.0781,42754.0
2019-06-27 14:30:00,82.98,83.0,82.98,83.0,53248.0,70.0781,70.095,70.0781,70.095,53248.0
2019-06-27 14:40:00,82.99,83.02,82.99,83.02,33593.0,70.0866,70.1119,70.0866,70.1119,33593.0
2019-06-27 14:50:00,83.02,83.03,83.01,83.02,24609.0,70.1119,70.1203,70.1035,70.1119,24609.0
2019-06-27 15:00:00,83.02,83.02,83.0,83.01,36469.0,70.1119,70.1119,70.095,70.1035,36469.0
2019-06-27 15:10:00,83.01,83.02,83.0,83.02,126150.0,70.1035,70.1119,70.095,70.1119,126150.0
2019-06-27 15:20:00,83.01,83.02,83.0,83.02,39811.0,70.1035,70.1119,70.095,70.1119,39811.0
2019-06-27 15:30:00,83.01,83.02,83.0,83.02,139421.0,70.1035,70.1119,70.095,70.1119,139421.0
2019-06-27 15:40:00,83.02,83.02,83.0,83.01,58258.0,70.1119,70.1119,70.095,70.1035,58258.0
2019-06-27 15:50:00,83.01,83.01,82.99,83.0,96013.0,70.1035,70.1035,70.0866,70.095,96013.0
2019-06-28 09:30:00,82.96,82.99,82.95,82.97,99272.0,70.0612,70.0866,70.0528,70.0697,99272.0
2019-06-28 09:40:00,82.97,82.99,82.95,82.99,45769.0,70.0697,70.0866,70.0528,70.0866,45769.0
2019-06-28 09:50:00,82.99,83.01,82.99,82.99,18079.0,70.0866,70.1035,70.0866,70.0866,18079.0
2019-06-28 10:00:00,82.99,83.0,82.97,83.0,48686.0,70.0866,70.095,70.0697,70.095,48686.0
2019-06-28 10:10:00,83.0,83.04,83.0,83.04,18880.0,70.095,70.1288,70.095,70.1288,18880.0
2019-06-28 10:20:00,83.04,83.04,83.02,83.03,31776.0,70.1288,70.1288,70.1119,70.1203,31776.0
2019-06-28 10:30:00,83.04,83.07,83.02,83.06,52171.0,70.1288,70.1541,70.1119,70.1457,52171.0
2019-06-28 10:40:00,83.06,83.07,83.04,83.06,43162.0,70.1457,70.1541,70.1288,70.1457,43162.0
2019-06-28 10:50:00,83.06,83.07,83.04,83.04,26555.0,70.1457,70.1541,70.1288,70.1288,26555.0
2019-06-28 11:00:00,83.04,83.06,83.04,83.06,38390.0,70.1288,70.1457,70.1288,70.1457,38390.0
2019-06-28 11:10:00,83.06,83.06,83.04,83.05,37047.0,70.1457,70.1457,70.1288,70.1372,37047.0
2019-06-28 11:20:00,83.04,83.06,83.04,83.04,35738.0,70.1288,70.1457,70.1288,70.1288,35738.0
2019-06-28 11:30:00,83.05,83.05,83.04,83.04,34575.0,70.1372,70.1372,70.1288,70.1288,34575.0
2019-06-28 11:40:00,83.05,83.05,83.04,83.05,37164.0,70.1372,70.1372,70.1288,70.1372,37164.0
2019-06-28 11:50:00,83.05,83.06,83.04,83.05,40569.0,70.1372,70.1457,70.1288,70.1372,40569.0
2019-06-28 12:00:00,83.05,83.05,83.04,83.05,62565.0,70.1372,70.1372,70.1288,70.1372,62565.0
2019-06-28 12:10:00,83.04,83.05,83.03,83.04,28637.0,70.1288,70.1372,70.1203,70.1288,28637.0
2019-06-28 12:20:00,83.03,83.05,83.02,83.04,26581.0,70.1203,70.1372,70.1119,70.1288,26581.0
2019-06-28 12:30:00,83.04,83.04,83.02,83.03,13383.0,70.1288,70.1288,70.1119,70.1203,13383.0
2019-06-28 12:40:00,83.03,83.04,83.02,83.04,38459.0,70.1203,70.1288,70.1119,70.1288,38459.0
2019-06-28 12:50:00,83.04,83.07,83.03,83.07,63355.0,70.1288,70.1541,70.1203,70.1541,63355.0
2019-06-28 13:00:00,83.07,83.07,83.06,83.06,40534.0,70.1541,70.1541,70.1457,70.1457,40534.0
2019-06-28 13:10:00,83.06,83.07,83.05,83.05,37363.0,70.1457,70.1541,70.1372,70.1372,37363.0
2019-06-28 13:20:00,83.06,83.07,83.05,83.06,61786.0,70.1457,70.1541,70.1372,70.1457,61786.0
2019-06-28 13:30:00,83.06,83.06,83.05,83.05,63225.0,70.1457,70.1457,70.1372,70.1372,63225.0
2019-06-28 13:40:00,83.06,83.06,83.05,83.06,50883.0,70.1457,70.1457,70.1372,70.1457,50883.0
2019-06-28 13:50:00,83.06,83.06,83.05,83.06,18031.0,70.1457,70.1457,70.1372,70.1457,18031.0
2019-06-28 14:00:00,83.05,83.06,83.05,83.06,157499.0,70.1372,70.1457,70.1372,70.1457,157499.0
2019-06-28 14:10:00,83.05,83.06,83.04,83.05,44170.0,70.1372,70.1457,70.1288,70.1372,44170.0
2019-06-28 14:20:00,83.05,83.05,83.04,83.05,44685.0,70.1372,70.1372,70.1288,70.1372,44685.0
2019-06-28 14:30:00,83.04,83.05,83.04,83.05,45086.0,70.1288,70.1372,70.1288,70.1372,45086.0
2019-06-28 14:40:00,83.05,83.08,83.05,83.08,27023.0,70.1372,70.1626,70.1372,70.1626,27023.0
2019-06-28 14:50:00,83.08,83.09,83.06,83.06,33313.0,70.1626,70.171,70.1457,70.1457,33313.0
2019-06-28 15:00:00,83.06,83.08,83.06,83.07,42744.0,70.1457,70.1626,70.1457,70.1541,42744.0
2019-06-28 15:10:00,83.07,83.08,83.06,83.08,156539.0,70.1541,70.1626,70.1457,70.1626,156539.0
2019-06-28 15:20:00,83.07,83.08,83.07,83.07,39804.0,70.1541,70.1626,70.1541,70.1541,39804.0
2019-06-28 15:30:00,83.08,83.08,83.06,83.06,25202.0,70.1626,70.1626,70.1457,70.1457,25202.0
2019-06-28 15:40:00,83.06,83.07,83.06,83.06,34245.0,70.1457,70.1541,70.1457,70.1457,34245.0
2019-06-28 15:50:00,83.06,83.07,83.06,83.06,411351.0,70.1457,70.1541,70.1457,70.1457,411351.0
2019-07-01 09:30:00,82.91,82.94,82.88,82.9,159012.0,70.1833,70.2087,70.1579,70.1748,159012.0
2019-07-01 09:40:00,82.9,82.95,82.89,82.94,112774.0,70.1748,70.2172,70.1664,70.2087,112774.0
2019-07-01 09:50:00,82.93,82.95,82.92,82.92,31608.0,70.2002,70.2172,70.1918,70.1918,31608.0
2019-07-01 10:00:00,82.91,82.92,82.86,82.9,76118.0,70.1833,70.1918,70.141,70.1748,76118.0
2019-07-01 10:10:00,82.9,82.91,82.89,82.91,49886.0,70.1748,70.1833,70.1664,70.1833,49886.0
2019-07-01 10:20:00,82.91,82.94,82.9,82.93,74329.0,70.1833,70.2087,70.1748,70.2002,74329.0
2019-07-01 10:30:00,82.94,82.94,82.92,82.92,34839.0,70.2087,70.2087,70.1918,70.1918,34839.0
2019-07-01 10:40:00,82.92,82.93,82.91,82.91,32439.0,70.1918,70.2002,70.1833,70.1833,32439.0
2019-07-01 10:50:00,82.92,82.94,82.92,82.94,15316.0,70.1918,70.2087,70.1918,70.2087,15316.0
2019-07-01 11:00:00,82.94,82.95,82.92,82.93,45105.0,70.2087,70.2172,70.1918,70.2002,45105.0
2019-07-01 11:10:00,82.93,82.95,82.93,82.94,62773.0,70.2002,70.2172,70.2002,70.2087,62773.0
2019-07-01 11:20:00,82.93,82.94,82.92,82.94,23443.0,70.2002,70.2087,70.1918,70.2087,23443.0
2019-07-01 11:30:00,82.94,82.94,82.92,82.92,92530.0,70.2087,70.2087,70.1918,70.1918,92530.0
2019-07-01 11:40:00,82.92,82.92,82.89,82.9,24873.0,70.1918,70.1918,70.1664,70.1748,24873.0
2019-07-01 11:50:00,82.9,82.9,82.88,82.89,43961.0,70.1748,70.1748,70.1579,70.1664,43961.0
2019-07-01 12:00:00,82.88,82.89,82.85,82.86,28294.0,70.1579,70.1664,70.1325,70.141,28294.0
2019-07-01 12:10:00,82.86,82.86,82.83,82.84,33748.0,70.141,70.141,70.1156,70.1241,33748.0
2019-07-01 12:20:00,82.84,82.84,82.82,82.83,29214.0,70.1241,70.1241,70.1071,70.1156,29214.0
2019-07-01 12:30:00,82.81,82.82,82.79,82.79,55298.0,70.0987,70.1071,70.0817,70.0817,55298.0
2019-07-01 12:40:00,82.79,82.8,82.77,82.78,26046.0,70.0817,70.0902,70.0648,70.0733,26046.0
2019-07-01 12:50:00,82.78,82.78,82.75,82.76,70908.0,70.0733,70.0733,70.0479,70.0563,70908.0
2019-07-01 13:00:00,82.77,82.78,82.76,82.77,23099.0,70.0648,70.0733,70.0563,70.0648,23099.0
2019-07-01 13:10:00,82.77,82.8,82.77,82.8,40613.0,70.0648,70.0902,70.0648,70.0902,40613.0
2019-07-01 13:20:00,82.8,82.8,82.78,82.78,31502.0,70.0902,70.0902,70.0733,70.0733,31502.0
2019-07-01 13:30:00,82.78,82.79,82.75,82.76,64963.0,70.0733,70.0817,70.0479,70.0563,64963.0
2019-07-01 13:40:00,82.76,82.77,82.75,82.76,24759.0,70.0563,70.0648,70.0479,70.0563,24759.0
2019-07-01 13:50:00,82.76,82.77,82.75,82.77,140990.0,70.0563,70.0648,70.0479,70.0648,140990.0
2019-07-01 14:00:00,82.76,82.79,82.76,82.78,269944.0,70.0563,70.0817,70.0563,70.0733,269944.0
2019-07-01 14:10:00,82.79,82.81,82.78,82.81,15678.0,70.0817,70.0987,70.0733,70.0987,15678.0
2019-07-01 14:20:00,82.8,82.81,82.79,82.8,38158.0,70.0902,70.0987,70.0817,70.0902,38158.0
2019-07-01 14:30:00,82.8,82.8,82.79,82.8,23935.0,70.0902,70.0902,70.0817,70.0902,23935.0
2019-07-01 14:40:00,82.79,82.8,82.78,82.79,68474.0,70.0817,70.0902,70.0733,70.0817,68474.0
2019-07-01 14:50:00,82.79,82.81,82.77,82.81,119404.0,70.0817,70.0987,70.0648,70.0987,119404.0
2019-07-01 15:00:00,82.81,82.82,82.8,82.81,21630.0,70.0987,70.1071,70.0902,70.0987,21630.0
2019-07-01 15:10:00,82.81,82.82,82.81,82.81,34778.0,70.0987,70.1071,70.0987,70.0987,34778.0
2019-07-01 15:20:00,82.82,82.83,82.82,82.83,14456.0,70.1071,70.1156,70.1071,70.1156,14456.0
2019-07-01 15:30:00,82.83,82.84,82.82,82.83,27544.0,70.1156,70.1241,70.1071,70.1156,27544.0
2019-07-01 15:40:00,82.83,82.84,82.83,82.83,43400.0,70.1156,70.1241,70.1156,70.1156,43400.0
2019-07-01 15:50:00,82.83,82.87,82.83,82.87,35673.0,70.1156,70.1494,70.1156,70.1494,35673.0
2019-07-02 09:30:00,82.92,82.92,82.89,82.9,88881.0,70.1918,70.1918,70.1664,70.1748,88881.0
2019-07-02 09:40:00,82.9,82.91,82.88,82.89,96399.0,70.1748,70.1833,70.1579,70.1664,96399.0
2019-07-02 09:50:00,82.89,82.91,82.88,82.9,29583.0,70.1664,70.1833,70.1579,70.1748,29583.0
2019-07-02 10:00:00,82.9,82.9,82.87,82.87,107837.0,70.1748,70.1748,70.1494,70.1494,107837.0
2019-07-02 10:10:00,82.88,82.88,82.86,82.87,48174.0,70.1579,70.1579,70.141,70.1494,48174.0
2019-07-02 10:20:00,82.87,82.9,82.86,82.88,80056.0,70.1494,70.1748,70.141,70.1579,80056.0
2019-07-02 10:30:00,82.89,82.92,82.87,82.92,114401.0,70.1664,70.1918,70.1494,70.1918,114401.0
2019-07-02 10:40:00,82.92,82.99,82.91,82.97,62761.0,70.1918,70.251,70.1833,70.2341,62761.0
2019-07-02 10:50:00,82.98,82.99,82.97,82.97,47189.0,70.2426,70.251,70.2341,70.2341,47189.0
2019-07-02 11:00:00,82.97,83.0,82.96,82.99,38469.0,70.2341,70.2595,70.2256,70.251,38469.0
2019-07-02 11:10:00,82.99,83.0,82.98,82.98,61341.0,70.251,70.2595,70.2426,70.2426,61341.0
2019-07-02 11:20:00,82.98,83.02,82.98,83.02,435151.0,70.2426,70.2764,70.2426,70.2764,435151.0
2019-07-02 11:30:00,83.03,83.04,83.02,83.04,56841.0,70.2849,70.2934,70.2764,70.2934,56841.0
2019-07-02 11:40:00,83.03,83.04,83.02,83.03,99960.0,70.2849,70.2934,70.2764,70.2849,99960.0
2019-07-02 11:50:00,83.03,83.03,83.0,83.02,46408.0,70.2849,70.2849,70.2595,70.2764,46408.0
2019-07-02 12:00:00,83.02,83.04,83.01,83.03,64606.0,70.2764,70.2934,70.268,70.2849,64606.0
2019-07-02 12:10:00,83.04,83.04,83.03,83.04,39780.0,70.2934,70.2934,70.2849,70.2934,39780.0
2019-07-02 12:20:00,83.04,83.06,83.03,83.05,60927.0,70.2934,70.3103,70.2849,70.3018,60927.0
2019-07-02 12:30:00,83.05,83.06,83.04,83.05,26905.0,70.3018,70.3103,70.2934,70.3018,26905.0
2019-07-02 12:40:00,83.06,83.06,83.03,83.03,22682.0,70.3103,70.3103,70.2849,70.2849,22682.0
2019-07-02 12:50:00,83.04,83.04,83.02,83.04,33038.0,70.2934,70.2934,70.2764,70.2934,33038.0
2019-07-02 13:00:00,83.04,83.05,83.03,83.05,100637.0,70.2934,70.3018,70.2849,70.3018,100637.0
2019-07-02 13:10:00,83.05,83.05,83.03,83.04,37259.0,70.3018,70.3018,70.2849,70.2934,37259.0
2019-07-02 13:20:00,83.04,83.05,83.03,83.04,28405.0,70.2934,70.3018,70.2849,70.2934,28405.0
2019-07-02 13:30:00,83.04,83.05,83.01,83.02,52605.0,70.2934,70.3018,70.268,70.2764,52605.0
2019-07-02 13:40:00,83.03,83.03,83.01,83.03,24264.0,70.2849,70.2849,70.268,70.2849,24264.0
2019-07-02 13:50:00,83.03,83.03,83.02,83.03,63921.0,70.2849,70.2849,70.2764,70.2849,63921.0
2019-07-02 14:00:00,83.02,83.04,83.02,83.03,70658.0,70.2764,70.2934,70.2764,70.2849,70658.0
2019-07-02 14:10:00,83.03,83.05,83.02,83.03,273836.0,70.2849,70.3018,70.2764,70.2849,273836.0
2019-07-02 14:20:00,83.04,83.04,83.02,83.04,89011.0,70.2934,70.2934,70.2764,70.2934,89011.0
2019-07-02 14:30:00,83.03,83.04,83.03,83.04,22634.0,70.2849,70.2934,70.2849,70.2934,22634.0
2019-07-02 14:40:00,83.03,83.04,83.03,83.03,21898.0,70.2849,70.2934,70.2849,70.2849,21898.0
2019-07-02 14:50:00,83.04,83.04,83.02,83.03,55398.0,70.2934,70.2934,70.2764,70.2849,55398.0
2019-07-02 15:00:00,83.03,83.05,83.02,83.05,124934.0,70.2849,70.3018,70.2764,70.3018,124934.0
2019-07-02 15:10:00,83.05,83.05,83.02,83.03,65185.0,70.3018,70.3018,70.2764,70.2849,65185.0
2019-07-02 15:20:00,83.03,83.03,83.01,83.02,44298.0,70.2849,70.2849,70.268,70.2764,44298.0
2019-07-02 15:30:00,83.02,83.02,83.01,83.02,30445.0,70.2764,70.2764,70.268,70.2764,30445.0
2019-07-02 15:40:00,83.02,83.03,83.01,83.03,49847.0,70.2764,70.2849,70.268,70.2849,49847.0
2019-07-02 15:50:00,83.03,83.05,83.02,83.04,116856.0,70.2849,70.3018,70.2764,70.2934,116856.0
2019-07-03 09:30:00,83.11,83.13,83.08,83.13,154732.0,70.3526,70.3695,70.3272,70.3695,154732.0
2019-07-03 09:40:00,83.14,83.14,83.11,83.11,23504.0,70.378,70.378,70.3526,70.3526,23504.0
2019-07-03 09:50:00,83.12,83.13,83.11,83.13,55812.0,70.3611,70.3695,70.3526,70.3695,55812.0
2019-07-03 10:00:00,83.13,83.18,83.13,83.17,56747.0,70.3695,70.4119,70.3695,70.4034,56747.0
2019-07-03 10:10:00,83.17,83.19,83.17,83.19,117639.0,70.4034,70.4203,70.4034,70.4203,117639.0
2019-07-03 10:20:00,83.18,83.19,83.17,83.18,93308.0,70.4119,70.4203,70.4034,70.4119,93308.0
2019-07-03 10:30:00,83.17,83.18,83.16,83.17,92981.0,70.4034,70.4119,70.3949,70.4034,92981.0
2019-07-03 10:40:00,83.16,83.2,83.16,83.19,84171.0,70.3949,70.4288,70.3949,70.4203,84171.0
2019-07-03 10:50:00,83.19,83.2,83.17,83.19,41263.0,70.4203,70.4288,70.4034,70.4203,41263.0
2019-07-03 11:00:00,83.2,83.2,83.19,83.2,37813.0,70.4288,70.4288,70.4203,70.4288,37813.0
2019-07-03 11:10:00,83.2,83.2,83.18,83.18,94649.0,70.4288,70.4288,70.4119,70.4119,94649.0
2019-07-03 11:20:00,83.19,83.19,83.18,83.18,26327.0,70.4203,70.4203,70.4119,70.4119,26327.0
2019-07-03 11:30:00,83.18,83.19,83.18,83.19,56918.0,70.4119,70.4203,70.4119,70.4203,56918.0
2019-07-03 11:40:00,83.19,83.19,83.18,83.19,38274.0,70.4203,70.4203,70.4119,70.4203,38274.0
2019-07-03 11:50:00,83.19,83.22,83.18,83.2,107031.0,70.4203,70.4457,70.4119,70.4288,107031.0
2019-07-03 12:00:00,83.21,83.21,83.18,83.19,43444.0,70.4373,70.4373,70.4119,70.4203,43444.0
2019-07-03 12:10:00,83.18,83.2,83.18,83.2,72403.0,70.4119,70.4288,70.4119,70.4288,72403.0
2019-07-03 12:20:00,83.19,83.2,83.19,83.2,57179.0,70.4203,70.4288,70.4203,70.4288,57179.0
2019-07-03 12:30:00,83.19,83.2,83.19,83.2,57715.0,70.4203,70.4288,70.4203,70.4288,57715.0
2019-07-03 12:40:00,83.19,83.2,83.18,83.19,86984.0,70.4203,70.4288,70.4119,70.4203,86984.0
2019-07-03 12:50:00,83.18,83.2,83.18,83.19,78331.0,70.4119,70.4288,70.4119,70.4203,78331.0
2019-07-05 09:30:00,82.83,82.85,82.76,82.76,214364.0,70.1156,70.1325,70.0563,70.0563,214364.0
2019-07-05 09:40:00,82.76,82.76,82.72,82.73,144126.0,70.0563,70.0563,70.0225,70.0309,144126.0
2019-07-05 09:50:00,82.73,82.73,82.68,82.68,35336.0,70.0309,70.0309,69.9886,69.9886,35336.0
2019-07-05 10:00:00,82.69,82.69,82.66,82.69,113986.0,69.9971,69.9971,69.9717,69.9971,113986.0
2019-07-05 10:10:00,82.69,82.69,82.63,82.63,82067.0,69.9971,69.9971,69.9463,69.9463,82067.0
2019-07-05 10:20:00,82.63,82.68,82.62,82.68,84780.0,69.9463,69.9886,69.9378,69.9886,84780.0
2019-07-05 10:30:00,82.68,82.69,82.63,82.64,76295.0,69.9886,69.9971,69.9463,69.9548,76295.0
2019-07-05 10:40:00,82.64,82.67,82.62,82.67,75406.0,69.9548,69.9801,69.9378,69.9801,75406.0
2019-07-05 10:50:00,82.67,82.74,82.66,82.72,39109.0,69.9801,70.0394,69.9717,70.0225,39109.0
2019-07-05 11:00:00,82.72,82.73,82.68,82.69,61723.0,70.0225,70.0309,69.9886,69.9971,61723.0
2019-07-05 11:10:00,82.7,82.72,82.68,82.72,56221.0,70.0055,70.0225,69.9886,70.0225,56221.0
2019-07-05 11:20:00,82.72,82.73,82.71,82.72,95276.0,70.0225,70.0309,70.014,70.0225,95276.0
2019-07-05 11:30:00,82.72,82.73,82.71,82.73,21989.0,70.0225,70.0309,70.014,70.0309,21989.0
2019-07-05 11:40:00,82.72,82.74,82.7,82.73,49711.0,70.0225,70.0394,70.0055,70.0309,49711.0
2019-07-05 11:50:00,82.73,82.74,82.72,82.73,16214.0,70.0309,70.0394,70.0225,70.0309,16214.0
2019-07-05 12:00:00,82.73,82.74,82.72,82.73,25760.0,70.0309,70.0394,70.0225,70.0309,25760.0
2019-07-05 12:10:00,82.73,82.75,82.71,82.75,22181.0,70.0309,70.0479,70.014,70.0479,22181.0
2019-07-05 12:20:00,82.74,82.76,82.73,82.74,16583.0,70.0394,70.0563,70.0309,70.0394,16583.0
2019-07-05 12:30:00,82.75,82.75,82.73,82.75,14820.0,70.0479,70.0479,70.0309,70.0479,14820.0
2019-07-05 12:40:00,82.75,82.76,82.73,82.74,12525.0,70.0479,70.0563,70.0309,70.0394,12525.0
2019-07-05 12:50:00,82.74,82.77,82.74,82.77,24463.0,70.0394,70.0648,70.0394,70.0648,24463.0
2019-07-05 13:00:00,82.77,82.78,82.76,82.77,20411.0,70.0648,70.0733,70.0563,70.0648,20411.0
2019-07-05 13:10:00,82.77,82.78,82.76,82.77,19317.0,70.0648,70.0733,70.0563,70.0648,19317.0
2019-07-05 13:20:00,82.78,82.78,82.77,82.78,67555.0,70.0733,70.0733,70.0648,70.0733,67555.0
2019-07-05 13:30:00,82.78,82.78,82.77,82.77,13897.0,70.0733,70.0733,70.0648,70.0648,13897.0
2019-07-05 13:40:00,82.78,82.78,82.77,82.78,25758.0,70.0733,70.0733,70.0648,70.0733,25758.0
2019-07-05 13:50:00,82.78,82.78,82.77,82.78,35236.0,70.0733,70.0733,70.0648,70.0733,35236.0
2019-07-05 14:00:00,82.77,82.78,82.75,82.76,78503.0,70.0648,70.0733,70.0479,70.0563,78503.0
2019-07-05 14:10:00,82.76,82.77,82.75,82.76,89014.0,70.0563,70.0648,70.0479,70.0563,89014.0
2019-07-05 14:20:00,82.76,82.78,82.75,82.78,42849.0,70.0563,70.0733,70.0479,70.0733,42849.0
2019-07-05 14:30:00,82.78,82.78,82.76,82.77,24451.0,70.0733,70.0733,70.0563,70.0648,24451.0
2019-07-05 14:40:00,82.77,82.78,82.76,82.76,34053.0,70.0648,70.0733,70.0563,70.0563,34053.0
2019-07-05 14:50:00,82.77,82.77,82.75,82.76,35519.0,70.0648,70.0648,70.0479,70.0563,35519.0
2019-07-05 15:00:00,82.77,82.77,82.76,82.77,11028.0,70.0648,70.0648,70.0563,70.0648,11028.0
2019-07-05 15:10:00,82.77,82.77,82.76,82.77,24442.0,70.0648,70.0648,70.0563,70.0648,24442.0
2019-07-05 15:20:00,82.77,82.78,82.76,82.77,102061.0,70.0648,70.0733,70.0563,70.0648,102061.0
2019-07-05 15:30:00,82.78,82.79,82.77,82.79,158959.0,70.0733,70.0817,70.0648,70.0817,158959.0
2019-07-05 15:40:00,82.79,82.79,82.78,82.79,52573.0,70.0817,70.0817,70.0733,70.0817,52573.0
2019-07-05 15:50:00,82.78,82.8,82.78,82.79,67783.0,70.0733,70.0902,70.0733,70.0817,67783.0
2019-07-08 09:30:00,82.88,82.92,82.81,82.88,137641.0,70.1579,70.1918,70.0987,70.1579,137641.0
2019-07-08 09:40:00,82.89,82.91,82.87,82.9,81864.0,70.1664,70.1833,70.1494,70.1748,81864.0
2019-07-08 09:50:00,82.91,82.91,82.89,82.89,26305.0,70.1833,70.1833,70.1664,70.1664,26305.0
2019-07-08 10:00:00,82.9,82.91,82.86,82.86,56049.0,70.1748,70.1833,70.141,70.141,56049.0
2019-07-08 10:10:00,82.87,82.89,82.86,82.88,90688.0,70.1494,70.1664,70.141,70.1579,90688.0
2019-07-08 10:20:00,82.87,82.89,82.87,82.89,27607.0,70.1494,70.1664,70.1494,70.1664,27607.0
2019-07-08 10:30:00,82.88,82.89,82.83,82.83,51732.0,70.1579,70.1664,70.1156,70.1156,51732.0
2019-07-08 10:40:00,82.84,82.84,82.82,82.83,50440.0,70.1241,70.1241,70.1071,70.1156,50440.0
2019-07-08 10:50:00,82.84,82.85,82.83,82.84,35781.0,70.1241,70.1325,70.1156,70.1241,35781.0
2019-07-08 11:00:00,82.85,82.85,82.83,82.85,19992.0,70.1325,70.1325,70.1156,70.1325,19992.0
2019-07-08 11:10:00,82.85,82.86,82.84,82.84,37873.0,70.1325,70.141,70.1241,70.1241,37873.0
2019-07-08 11:20:00,82.85,82.86,82.84,82.86,20862.0,70.1325,70.141,70.1241,70.141,20862.0
2019-07-08 11:30:00,82.86,82.86,82.84,82.84,25408.0,70.141,70.141,70.1241,70.1241,25408.0
2019-07-08 11:40:00,82.84,82.85,82.81,82.82,33119.0,70.1241,70.1325,70.0987,70.1071,33119.0
2019-07-08 11:50:00,82.83,82.83,82.81,82.81,34012.0,70.1156,70.1156,70.0987,70.0987,34012.0
2019-07-08 12:00:00,82.81,82.83,82.81,82.83,30769.0,70.0987,70.1156,70.0987,70.1156,30769.0
2019-07-08 12:10:00,82.83,82.83,82.82,82.83,41826.0,70.1156,70.1156,70.1071,70.1156,41826.0
2019-07-08 12:20:00,82.84,82.85,82.83,82.84,50169.0,70.1241,70.1325,70.1156,70.1241,50169.0
2019-07-08 12:30:00,82.84,82.85,82.83,82.84,27959.0,70.1241,70.1325,70.1156,70.1241,27959.0
2019-07-08 12:40:00,82.84,82.85,82.82,82.84,13481.0,70.1241,70.1325,70.1071,70.1241,13481.0
2019-07-08 12:50:00,82.84,82.84,82.83,82.84,18124.0,70.1241,70.1241,70.1156,70.1241,18124.0
2019-07-08 13:00:00,82.84,82.84,82.83,82.84,15252.0,70.1241,70.1241,70.1156,70.1241,15252.0
2019-07-08 13:10:00,82.83,82.84,82.83,82.84,15915.0,70.1156,70.1241,70.1156,70.1241,15915.0
2019-07-08 13:20:00,82.84,82.85,82.83,82.84,52649.0,70.1241,70.1325,70.1156,70.1241,52649.0
2019-07-08 13:30:00,82.85,82.86,82.84,82.86,82600.0,70.1325,70.141,70.1241,70.141,82600.0
2019-07-08 13:40:00,82.86,82.87,82.85,82.86,33056.0,70.141,70.1494,70.1325,70.141,33056.0
2019-07-08 13:50:00,82.86,82.87,82.86,82.87,27646.0,70.141,70.1494,70.141,70.1494,27646.0
2019-07-08 14:00:00,82.87,82.87,82.86,82.87,45018.0,70.1494,70.1494,70.141,70.1494,45018.0
2019-07-08 14:10:00,82.87,82.87,82.86,82.86,23035.0,70.1494,70.1494,70.141,70.141,23035.0
2019-07-08 14:20:00,82.87,82.87,82.86,82.87,29537.0,70.1494,70.1494,70.141,70.1494,29537.0
2019-07-08 14:30:00,82.87,82.87,82.84,82.86,89213.0,70.1494,70.1494,70.1241,70.141,89213.0
2019-07-08 14:40:00,82.85,82.86,82.84,82.84,38065.0,70.1325,70.141,70.1241,70.1241,38065.0
2019-07-08 14:50:00,82.84,82.85,82.83,82.83,41303.0,70.1241,70.1325,70.1156,70.1156,41303.0
2019-07-08 15:00:00,82.83,82.83,82.79,82.81,20210.0,70.1156,70.1156,70.0817,70.0987,20210.0
2019-07-08 15:10:00,82.8,82.81,82.8,82.81,19108.0,70.0902,70.0987,70.0902,70.0987,19108.0
2019-07-08 15:20:00,82.81,82.81,82.79,82.79,29895.0,70.0987,70.0987,70.0817,70.0817,29895.0
2019-07-08 15:30:00,82.79,82.8,82.79,82.8,29854.0,70.0817,70.0902,70.0817,70.0902,29854.0
2019-07-08 15:40:00,82.8,82.81,82.78,82.78,61589.0,70.0902,70.0987,70.0733,70.0733,61589.0
2019-07-08 15:50:00,82.79,82.79,82.76,82.76,73851.0,70.0817,70.0817,70.0563,70.0563,73851.0
2019-07-09 09:30:00,82.79,82.79,82.69,82.71,99770.0,70.0817,70.0817,69.9971,70.014,99770.0
2019-07-09 09:40:00,82.71,82.72,82.68,82.7,44366.0,70.014,70.0225,69.9886,70.0055,44366.0
2019-07-09 09:50:00,82.7,82.72,82.69,82.7,41960.0,70.0055,70.0225,69.9971,70.0055,41960.0
2019-07-09 10:00:00,82.7,82.73,82.69,82.72,65606.0,70.0055,70.0309,69.9971,70.0225,65606.0
2019-07-09 10:10:00,82.72,82.73,82.71,82.72,32990.0,70.0225,70.0309,70.014,70.0225,32990.0
2019-07-09 10:20:00,82.72,82.72,82.7,82.71,23351.0,70.0225,70.0225,70.0055,70.014,23351.0
2019-07-09 10:30:00,82.71,82.71,82.67,82.67,41704.0,70.014,70.014,69.9801,69.9801,41704.0
2019-07-09 10:40:00,82.67,82.71,82.67,82.7,90615.0,69.9801,70.014,69.9801,70.0055,90615.0
2019-07-09 10:50:00,82.71,82.73,82.7,82.73,8694.0,70.014,70.0309,70.0055,70.0309,8694.0
2019-07-09 11:00:00,82.73,82.75,82.72,82.72,61032.0,70.0309,70.0479,70.0225,70.0225,61032.0
2019-07-09 11:10:00,82.73,82.73,82.71,82.72,24314.0,70.0309,70.0309,70.014,70.0225,24314.0
2019-07-09 11:20:00,82.71,82.73,82.71,82.72,82316.0,70.014,70.0309,70.014,70.0225,82316.0
2019-07-09 11:30:00,82.73,82.74,82.71,82.72,39805.0,70.0309,70.0394,70.014,70.0225,39805.0
2019-07-09 11:40:00,82.72,82.72,82.7,82.72,14450.0,70.0225,70.0225,70.0055,70.0225,14450.0
2019-07-09 11:50:00,82.71,82.72,82.7,82.71,34483.0,70.014,70.0225,70.0055,70.014,34483.0
2019-07-09 12:00:00,82.71,82.72,82.69,82.7,27060.0,70.014,70.0225,69.9971,70.0055,27060.0
2019-07-09 12:10:00,82.7,82.7,82.69,82.7,22929.0,70.0055,70.0055,69.9971,70.0055,22929.0
2019-07-09 12:20:00,82.7,82.72,82.69,82.72,31152.0,70.0055,70.0225,69.9971,70.0225,31152.0
2019-07-09 12:30:00,82.71,82.72,82.7,82.7,26079.0,70.014,70.0225,70.0055,70.0055,26079.0
2019-07-09 12:40:00,82.7,82.71,82.7,82.71,22012.0,70.0055,70.014,70.0055,70.014,22012.0
2019-07-09 12:50:00,82.7,82.71,82.69,82.71,44194.0,70.0055,70.014,69.9971,70.014,44194.0
2019-07-09 13:00:00,82.7,82.71,82.69,82.7,38791.0,70.0055,70.014,69.9971,70.0055,38791.0
2019-07-09 13:10:00,82.7,82.7,82.69,82.7,9475.0,70.0055,70.0055,69.9971,70.0055,9475.0
2019-07-09 13:20:00,82.7,82.7,82.69,82.7,19608.0,70.0055,70.0055,69.9971,70.0055,19608.0
2019-07-09 13:30:00,82.7,82.7,82.69,82.7,16555.0,70.0055,70.0055,69.9971,70.0055,16555.0
2019-07-09 13:40:00,82.71,82.71,82.7,82.7,59356.0,70.014,70.014,70.0055,70.0055,59356.0
2019-07-09 13:50:00,82.7,82.73,82.7,82.73,43270.0,70.0055,70.0309,70.0055,70.0309,43270.0
2019-07-09 14:00:00,82.73,82.73,82.72,82.73,40942.0,70.0309,70.0309,70.0225,70.0309,40942.0
2019-07-09 14:10:00,82.73,82.73,82.72,82.72,56841.0,70.0309,70.0309,70.0225,70.0225,56841.0
2019-07-09 14:20:00,82.73,82.73,82.72,82.73,72898.0,70.0309,70.0309,70.0225,70.0309,72898.0
2019-07-09 14:30:00,82.73,82.74,82.72,82.73,89000.0,70.0309,70.0394,70.0225,70.0309,89000.0
2019-07-09 14:40:00,82.72,82.73,82.72,82.73,20039.0,70.0225,70.0309,70.0225,70.0309,20039.0
2019-07-09 14:50:00,82.72,82.72,82.71,82.71,72325.0,70.0225,70.0225,70.014,70.014,72325.0
2019-07-09 15:00:00,82.7,82.71,82.67,82.67,69009.0,70.0055,70.014,69.9801,69.9801,69009.0
2019-07-09 15:10:00,82.67,82.69,82.66,82.68,61260.0,69.9801,69.9971,69.9717,69.9886,61260.0
2019-07-09 15:20:00,82.67,82.68,82.66,82.67,20314.0,69.9801,69.9886,69.9717,69.9801,20314.0
2019-07-09 15:30:00,82.67,82.68,82.66,82.67,33086.0,69.9801,69.9886,69.9717,69.9801,33086.0
2019-07-09 15:40:00,82.67,82.69,82.67,82.69,51104.0,69.9801,69.9971,69.9801,69.9971,51104.0
2019-07-09 15:50:00,82.69,82.69,82.68,82.68,59293.0,69.9971,69.9971,69.9886,69.9886,59293.0
2019-07-10 09:30:00,82.77,82.79,82.74,82.75,60669.0,70.0648,70.0817,70.0394,70.0479,60669.0
2019-07-10 09:40:00,82.75,82.76,82.73,82.73,25871.0,70.0479,70.0563,70.0309,70.0309,25871.0
2019-07-10 09:50:00,82.73,82.74,82.69,82.7,59345.0,70.0309,70.0394,69.9971,70.0055,59345.0
2019-07-10 10:00:00,82.7,82.74,82.7,82.73,49425.0,70.0055,70.0394,70.0055,70.0309,49425.0
2019-07-10 10:10:00,82.74,82.75,82.72,82.73,22873.0,70.0394,70.0479,70.0225,70.0309,22873.0
2019-07-10 10:20:00,82.73,82.77,82.72,82.74,27800.0,70.0309,70.0648,70.0225,70.0394,27800.0
2019-07-10 10:30:00,82.75,82.77,82.71,82.76,48016.0,70.0479,70.0648,70.014,70.0563,48016.0
2019-07-10 10:40:00,82.76,82.78,82.73,82.76,60980.0,70.0563,70.0733,70.0309,70.0563,60980.0
2019-07-10 10:50:00,82.76,82.8,82.75,82.8,50520.0,70.0563,70.0902,70.0479,70.0902,50520.0
2019-07-10 11:00:00,82.8,82.81,82.76,82.81,36676.0,70.0902,70.0987,70.0563,70.0987,36676.0
2019-07-10 11:10:00,82.81,82.81,82.78,82.8,73378.0,70.0987,70.0987,70.0733,70.0902,73378.0
2019-07-10 11:20:00,82.81,82.81,82.78,82.79,127311.0,70.0987,70.0987,70.0733,70.0817,127311.0
2019-07-10 11:30:00,82.79,82.8,82.77,82.79,92211.0,70.0817,70.0902,70.0648,70.0817,92211.0
2019-07-10 11:40:00,82.79,82.81,82.77,82.78,43118.0,70.0817,70.0987,70.0648,70.0733,43118.0
2019-07-10 11:50:00,82.77,82.78,82.76,82.77,49841.0,70.0648,70.0733,70.0563,70.0648,49841.0
2019-07-10 12:00:00,82.78,82.78,82.76,82.77,17369.0,70.0733,70.0733,70.0563,70.0648,17369.0
2019-07-10 12:10:00,82.77,82.78,82.76,82.76,16898.0,70.0648,70.0733,70.0563,70.0563,16898.0
2019-07-10 12:20:00,82.77,82.77,82.75,82.77,29780.0,70.0648,70.0648,70.0479,70.0648,29780.0
2019-07-10 12:30:00,82.76,82.77,82.76,82.77,25071.0,70.0563,70.0648,70.0563,70.0648,25071.0
2019-07-10 12:40:00,82.77,82.77,82.75,82.75,40276.0,70.0648,70.0648,70.0479,70.0479,40276.0
2019-07-10 12:50:00,82.76,82.76,82.74,82.76,29896.0,70.0563,70.0563,70.0394,70.0563,29896.0
2019-07-10 13:00:00,82.76,82.76,82.69,82.7,104101.0,70.0563,70.0563,69.9971,70.0055,104101.0
2019-07-10 13:10:00,82.7,82.71,82.69,82.7,105394.0,70.0055,70.014,69.9971,70.0055,105394.0
2019-07-10 13:20:00,82.7,82.7,82.68,82.69,51954.0,70.0055,70.0055,69.9886,69.9971,51954.0
2019-07-10 13:30:00,82.68,82.7,82.68,82.7,20788.0,69.9886,70.0055,69.9886,70.0055,20788.0
2019-07-10 13:40:00,82.7,82.71,82.69,82.7,18724.0,70.0055,70.014,69.9971,70.0055,18724.0
2019-07-10 13:50:00,82.7,82.72,82.7,82.72,29568.0,70.0055,70.0225,70.0055,70.0225,29568.0
2019-07-10 14:00:00,82.72,82.76,82.71,82.74,50923.0,70.0225,70.0563,70.014,70.0394,50923.0
2019-07-10 14:10:00,82.75,82.75,82.71,82.72,237181.0,70.0479,70.0479,70.014,70.0225,237181.0
2019-07-10 14:20:00,82.72,82.72,82.69,82.7,39442.0,70.0225,70.0225,69.9971,70.0055,39442.0
2019-07-10 14:30:00,82.7,82.72,82.7,82.72,13822.0,70.0055,70.0225,70.0055,70.0225,13822.0
2019-07-10 14:40:00,82.71,82.72,82.7,82.7,22527.0,70.014,70.0225,70.0055,70.0055,22527.0
2019-07-10 14:50:00,82.7,82.74,82.7,82.73,56741.0,70.0055,70.0394,70.0055,70.0309,56741.0
2019-07-10 15:00:00,82.73,82.74,82.72,82.73,29757.0,70.0309,70.0394,70.0225,70.0309,29757.0
2019-07-10 15:10:00,82.73,82.73,82.72,82.72,20967.0,70.0309,70.0309,70.0225,70.0225,20967.0
2019-07-10 15:20:00,82.72,82.74,82.72,82.73,39352.0,70.0225,70.0394,70.0225,70.0309,39352.0
2019-07-10 15:30:00,82.73,82.74,82.72,82.73,33249.0,70.0309,70.0394,70.0225,70.0309,33249.0
2019-07-10 15:40:00,82.73,82.74,82.72,82.73,49178.0,70.0309,70.0394,70.0225,70.0309,49178.0
2019-07-10 15:50:00,82.73,82.75,82.73,82.75,70620.0,70.0309,70.0479,70.0309,70.0479,70620.0
2019-07-11 09:30:00,82.71,82.77,82.69,82.7,204456.0,70.014,70.0648,69.9971,70.0055,204456.0
2019-07-11 09:40:00,82.7,82.7,82.67,82.68,23352.0,70.0055,70.0055,69.9801,69.9886,23352.0
2019-07-11 09:50:00,82.67,82.68,82.65,82.67,73866.0,69.9801,69.9886,69.9632,69.9801,73866.0
2019-07-11 10:00:00,82.67,82.71,82.66,82.7,75007.0,69.9801,70.014,69.9717,70.0055,75007.0
2019-07-11 10:10:00,82.7,82.72,82.69,82.69,30364.0,70.0055,70.0225,69.9971,69.9971,30364.0
2019-07-11 10:20:00,82.7,82.72,82.68,82.69,89259.0,70.0055,70.0225,69.9886,69.9971,89259.0
2019-07-11 10:30:00,82.69,82.69,82.64,82.65,64048.0,69.9971,69.9971,69.9548,69.9632,64048.0
2019-07-11 10:40:00,82.64,82.67,82.64,82.67,68472.0,69.9548,69.9801,69.9548,69.9801,68472.0
2019-07-11 10:50:00,82.66,82.67,82.65,82.67,52918.0,69.9717,69.9801,69.9632,69.9801,52918.0
2019-07-11 11:00:00,82.66,82.67,82.65,82.67,122887.0,69.9717,69.9801,69.9632,69.9801,122887.0
2019-07-11 11:10:00,82.67,82.68,82.66,82.67,45426.0,69.9801,69.9886,69.9717,69.9801,45426.0
2019-07-11 11:20:00,82.67,82.69,82.66,82.67,64652.0,69.9801,69.9971,69.9717,69.9801,64652.0
2019-07-11 11:30:00,82.67,82.69,82.66,82.67,33004.0,69.9801,69.9971,69.9717,69.9801,33004.0
2019-07-11 11:40:00,82.67,82.68,82.65,82.66,29565.0,69.9801,69.9886,69.9632,69.9717,29565.0
2019-07-11 11:50:00,82.66,82.66,82.63,82.65,62441.0,69.9717,69.9717,69.9463,69.9632,62441.0
2019-07-11 12:00:00,82.64,82.65,82.63,82.64,28457.0,69.9548,69.9632,69.9463,69.9548,28457.0
2019-07-11 12:10:00,82.64,82.64,82.61,82.61,29119.0,69.9548,69.9548,69.9294,69.9294,29119.0
2019-07-11 12:20:00,82.62,82.63,82.61,82.63,35303.0,69.9378,69.9463,69.9294,69.9463,35303.0
2019-07-11 12:30:00,82.63,82.63,82.6,82.61,46067.0,69.9463,69.9463,69.9209,69.9294,46067.0
2019-07-11 12:40:00,82.61,82.61,82.6,82.61,40755.0,69.9294,69.9294,69.9209,69.9294,40755.0
2019-07-11 12:50:00,82.61,82.61,82.59,82.59,141991.0,69.9294,69.9294,69.9124,69.9124,141991.0
2019-07-11 13:00:00,82.59,82.61,82.49,82.51,386041.0,69.9124,69.9294,69.8278,69.8447,386041.0
2019-07-11 13:10:00,82.51,82.52,82.47,82.48,87395.0,69.8447,69.8532,69.8108,69.8193,87395.0
2019-07-11 13:20:00,82.48,82.48,82.44,82.44,78865.0,69.8193,69.8193,69.7855,69.7855,78865.0
2019-07-11 13:30:00,82.44,82.46,82.43,82.46,136166.0,69.7855,69.8024,69.777,69.8024,136166.0
2019-07-11 13:40:00,82.45,82.46,82.43,82.44,90304.0,69.7939,69.8024,69.777,69.7855,90304.0
2019-07-11 13:50:00,82.44,82.49,82.43,82.48,118958.0,69.7855,69.8278,69.777,69.8193,118958.0
2019-07-11 14:00:00,82.48,82.49,82.47,82.48,69183.0,69.8193,69.8278,69.8108,69.8193,69183.0
2019-07-11 14:10:00,82.48,82.49,82.48,82.48,62974.0,69.8193,69.8278,69.8193,69.8193,62974.0
2019-07-11 14:20:00,82.48,82.5,82.48,82.5,46447.0,69.8193,69.8362,69.8193,69.8362,46447.0
2019-07-11 14:30:00,82.5,82.52,82.49,82.52,28199.0,69.8362,69.8532,69.8278,69.8532,28199.0
2019-07-11 14:40:00,82.52,82.54,82.52,82.53,65193.0,69.8532,69.8701,69.8532,69.8616,65193.0
2019-07-11 14:50:00,82.53,82.53,82.49,82.51,24343.0,69.8616,69.8616,69.8278,69.8447,24343.0
2019-07-11 15:00:00,82.51,82.51,82.48,82.49,37976.0,69.8447,69.8447,69.8193,69.8278,37976.0
2019-07-11 15:10:00,82.49,82.5,82.48,82.5,35134.0,69.8278,69.8362,69.8193,69.8362,35134.0
2019-07-11 15:20:00,82.5,82.5,82.48,82.5,29862.0,69.8362,69.8362,69.8193,69.8362,29862.0
2019-07-11 15:30:00,82.49,82.52,82.49,82.52,95677.0,69.8278,69.8532,69.8278,69.8532,95677.0
2019-07-11 15:40:00,82.52,82.52,82.49,82.49,80227.0,69.8532,69.8532,69.8278,69.8278,80227.0
2019-07-11 15:50:00,82.49,82.49,82.46,82.46,85854.0,69.8278,69.8278,69.8024,69.8024,85854.0
2019-07-12 09:30:00,82.47,82.48,82.45,82.48,81077.0,69.8108,69.8193,69.7939,69.8193,81077.0
2019-07-12 09:40:00,82.47,82.5,82.47,82.48,36887.0,69.8108,69.8362,69.8108,69.8193,36887.0
2019-07-12 09:50:00,82.48,82.49,82.45,82.48,24090.0,69.8193,69.8278,69.7939,69.8193,24090.0
2019-07-12 10:00:00,82.48,82.48,82.45,82.48,34834.0,69.8193,69.8193,69.7939,69.8193,34834.0
2019-07-12 10:10:00,82.48,82.48,82.44,82.45,85346.0,69.8193,69.8193,69.7855,69.7939,85346.0
2019-07-12 10:20:00,82.46,82.49,82.45,82.49,52329.0,69.8024,69.8278,69.7939,69.8278,52329.0
2019-07-12 10:30:00,82.48,82.49,82.46,82.46,38786.0,69.8193,69.8278,69.8024,69.8024,38786.0
2019-07-12 10:40:00,82.47,82.5,82.46,82.5,26628.0,69.8108,69.8362,69.8024,69.8362,26628.0
2019-07-12 10:50:00,82.49,82.51,82.49,82.51,38133.0,69.8278,69.8447,69.8278,69.8447,38133.0
2019-07-12 11:00:00,82.5,82.51,82.47,82.48,38756.0,69.8362,69.8447,69.8108,69.8193,38756.0
2019-07-12 11:10:00,82.47,82.51,82.47,82.51,52987.0,69.8108,69.8447,69.8108,69.8447,52987.0
2019-07-12 11:20:00,82.51,82.51,82.48,82.48,50824.0,69.8447,69.8447,69.8193,69.8193,50824.0
2019-07-12 11:30:00,82.48,82.5,82.48,82.5,71952.0,69.8193,69.8362,69.8193,69.8362,71952.0
2019-07-12 11:40:00,82.49,82.5,82.48,82.48,66281.0,69.8278,69.8362,69.8193,69.8193,66281.0
2019-07-12 11:50:00,82.48,82.5,82.48,82.48,42158.0,69.8193,69.8362,69.8193,69.8193,42158.0
2019-07-12 12:00:00,82.48,82.52,82.48,82.52,54730.0,69.8193,69.8532,69.8193,69.8532,54730.0
2019-07-12 12:10:00,82.51,82.52,82.5,82.52,37685.0,69.8447,69.8532,69.8362,69.8532,37685.0
2019-07-12 12:20:00,82.52,82.52,82.51,82.51,35878.0,69.8532,69.8532,69.8447,69.8447,35878.0
2019-07-12 12:30:00,82.52,82.52,82.51,82.51,23520.0,69.8532,69.8532,69.8447,69.8447,23520.0
2019-07-12 12:40:00,82.51,82.53,82.51,82.52,76965.0,69.8447,69.8616,69.8447,69.8532,76965.0
2019-07-12 12:50:00,82.53,82.53,82.52,82.53,72739.0,69.8616,69.8616,69.8532,69.8616,72739.0
2019-07-12 13:00:00,82.53,82.53,82.52,82.52,31715.0,69.8616,69.8616,69.8532,69.8532,31715.0
2019-07-12 13:10:00,82.52,82.53,82.52,82.52,26604.0,69.8532,69.8616,69.8532,69.8532,26604.0
2019-07-12 13:20:00,82.52,82.53,82.51,82.53,39880.0,69.8532,69.8616,69.8447,69.8616,39880.0
2019-07-12 13:30:00,82.53,82.54,82.52,82.53,53352.0,69.8616,69.8701,69.8532,69.8616,53352.0
2019-07-12 13:40:00,82.52,82.54,82.52,82.53,35698.0,69.8532,69.8701,69.8532,69.8616,35698.0
2019-07-12 13:50:00,82.54,82.55,82.53,82.55,43737.0,69.8701,69.8786,69.8616,69.8786,43737.0
2019-07-12 14:00:00,82.55,82.55,82.54,82.55,36069.0,69.8786,69.8786,69.8701,69.8786,36069.0
2019-07-12 14:10:00,82.55,82.55,82.52,82.54,446332.0,69.8786,69.8786,69.8532,69.8701,446332.0
2019-07-12 14:20:00,82.54,82.54,82.53,82.54,44959.0,69.8701,69.8701,69.8616,69.8701,44959.0
2019-07-12 14:30:00,82.54,82.54,82.53,82.54,29679.0,69.8701,69.8701,69.8616,69.8701,29679.0
2019-07-12 14:40:00,82.54,82.54,82.53,82.53,65541.0,69.8701,69.8701,69.8616,69.8616,65541.0
2019-07-12 14:50:00,82.54,82.57,82.54,82.57,73361.0,69.8701,69.8955,69.8701,69.8955,73361.0
2019-07-12 15:00:00,82.56,82.57,82.54,82.55,29877.0,69.887,69.8955,69.8701,69.8786,29877.0
2019-07-12 15:10:00,82.55,82.56,82.54,82.55,37733.0,69.8786,69.887,69.8701,69.8786,37733.0
2019-07-12 15:20:00,82.55,82.55,82.54,82.55,27708.0,69.8786,69.8786,69.8701,69.8786,27708.0
2019-07-12 15:30:00,82.55,82.55,82.54,82.55,33846.0,69.8786,69.8786,69.8701,69.8786,33846.0
2019-07-12 15:40:00,82.55,82.55,82.54,82.54,30226.0,69.8786,69.8786,69.8701,69.8701,30226.0
2019-07-12 15:50:00,82.55,82.55,82.52,82.53,50581.0,69.8786,69.8786,69.8532,69.8616,50581.0
2019-07-15 09:30:00,82.53,82.63,82.53,82.63,129619.0,69.8616,69.9463,69.8616,69.9463,129619.0
2019-07-15 09:40:00,82.63,82.64,82.61,82.63,19534.0,69.9463,69.9548,69.9294,69.9463,19534.0
2019-07-15 09:50:00,82.63,82.65,82.63,82.64,15392.0,69.9463,69.9632,69.9463,69.9548,15392.0
2019-07-15 10:00:00,82.64,82.65,82.63,82.63,43965.0,69.9548,69.9632,69.9463,69.9463,43965.0
2019-07-15 10:10:00,82.64,82.64,82.62,82.62,59515.0,69.9548,69.9548,69.9378,69.9378,59515.0
2019-07-15 10:20:00,82.62,82.63,82.61,82.62,27755.0,69.9378,69.9463,69.9294,69.9378,27755.0
2019-07-15 10:30:00,82.61,82.63,82.61,82.63,51112.0,69.9294,69.9463,69.9294,69.9463,51112.0
2019-07-15 10:40:00,82.62,82.63,82.59,82.59,130025.0,69.9378,69.9463,69.9124,69.9124,130025.0
2019-07-15 10:50:00,82.59,82.6,82.58,82.59,27033.0,69.9124,69.9209,69.904,69.9124,27033.0
2019-07-15 11:00:00,82.61,82.62,82.6,82.61,34404.0,69.9294,69.9378,69.9209,69.9294,34404.0
2019-07-15 11:10:00,82.62,82.62,82.61,82.61,61630.0,69.9378,69.9378,69.9294,69.9294,61630.0
2019-07-15 11:20:00,82.62,82.63,82.61,82.62,40273.0,69.9378,69.9463,69.9294,69.9378,40273.0
2019-07-15 11:30:00,82.63,82.63,82.6,82.62,35885.0,69.9463,69.9463,69.9209,69.9378,35885.0
2019-07-15 11:40:00,82.62,82.62,82.6,82.61,49444.0,69.9378,69.9378,69.9209,69.9294,49444.0
2019-07-15 11:50:00,82.6,82.61,82.6,82.61,35167.0,69.9209,69.9294,69.9209,69.9294,35167.0
2019-07-15 12:00:00,82.61,82.62,82.59,82.59,27773.0,69.9294,69.9378,69.9124,69.9124,27773.0
2019-07-15 12:10:00,82.59,82.61,82.59,82.61,58675.0,69.9124,69.9294,69.9124,69.9294,58675.0
2019-07-15 12:20:00,82.61,82.61,82.6,82.61,27881.0,69.9294,69.9294,69.9209,69.9294,27881.0
2019-07-15 12:30:00,82.61,82.61,82.6,82.61,24928.0,69.9294,69.9294,69.9209,69.9294,24928.0
2019-07-15 12:40:00,82.61,82.62,82.6,82.62,64540.0,69.9294,69.9378,69.9209,69.9378,64540.0
2019-07-15 12:50:00,82.62,82.62,82.61,82.62,49926.0,69.9378,69.9378,69.9294,69.9378,49926.0
2019-07-15 13:00:00,82.62,82.63,82.61,82.62,40927.0,69.9378,69.9463,69.9294,69.9378,40927.0
2019-07-15 13:10:00,82.63,82.64,82.62,82.63,23538.0,69.9463,69.9548,69.9378,69.9463,23538.0
2019-07-15 13:20:00,82.64,82.64,82.62,82.63,28799.0,69.9548,69.9548,69.9378,69.9463,28799.0
2019-07-15 13:30:00,82.63,82.63,82.62,82.63,21466.0,69.9463,69.9463,69.9378,69.9463,21466.0
2019-07-15 13:40:00,82.62,82.63,82.62,82.63,120369.0,69.9378,69.9463,69.9378,69.9463,120369.0
2019-07-15 13:50:00,82.62,82.64,82.62,82.64,51621.0,69.9378,69.9548,69.9378,69.9548,51621.0
2019-07-15 14:00:00,82.64,82.65,82.63,82.64,70201.0,69.9548,69.9632,69.9463,69.9548,70201.0
2019-07-15 14:10:00,82.64,82.64,82.62,82.63,31658.0,69.9548,69.9548,69.9378,69.9463,31658.0
2019-07-15 14:20:00,82.63,82.63,82.62,82.63,359447.0,69.9463,69.9463,69.9378,69.9463,359447.0
2019-07-15 14:30:00,82.63,82.63,82.62,82.62,25317.0,69.9463,69.9463,69.9378,69.9378,25317.0
2019-07-15 14:40:00,82.62,82.63,82.62,82.63,25892.0,69.9378,69.9463,69.9378,69.9463,25892.0
2019-07-15 14:50:00,82.63,82.64,82.62,82.63,51300.0,69.9463,69.9548,69.9378,69.9463,51300.0
2019-07-15 15:00:00,82.64,82.64,82.63,82.63,29209.0,69.9548,69.9548,69.9463,69.9463,29209.0
2019-07-15 15:10:00,82.64,82.65,82.63,82.64,43913.0,69.9548,69.9632,69.9463,69.9548,43913.0
2019-07-15 15:20:00,82.65,82.65,82.64,82.65,31324.0,69.9632,69.9632,69.9548,69.9632,31324.0
2019-07-15 15:30:00,82.65,82.66,82.64,82.65,39455.0,69.9632,69.9717,69.9548,69.9632,39455.0
2019-07-15 15:40:00,82.65,82.66,82.65,82.66,38283.0,69.9632,69.9717,69.9632,69.9717,38283.0
2019-07-15 15:50:00,82.66,82.66,82.64,82.65,86605.0,69.9717,69.9717,69.9548,69.9632,86605.0
2019-07-16 09:30:00,82.52,82.53,82.5,82.53,93862.0,69.8532,69.8616,69.8362,69.8616,93862.0
2019-07-16 09:40:00,82.53,82.53,82.5,82.5,40050.0,69.8616,69.8616,69.8362,69.8362,40050.0
2019-07-16 09:50:00,82.5,82.51,82.5,82.51,66172.0,69.8362,69.8447,69.8362,69.8447,66172.0
2019-07-16 10:00:00,82.5,82.54,82.49,82.54,80073.0,69.8362,69.8701,69.8278,69.8701,80073.0
2019-07-16 10:10:00,82.53,82.54,82.52,82.53,59304.0,69.8616,69.8701,69.8532,69.8616,59304.0
2019-07-16 10:20:00,82.54,82.54,82.52,82.54,28663.0,69.8701,69.8701,69.8532,69.8701,28663.0
2019-07-16 10:30:00,82.54,82.54,82.52,82.53,31244.0,69.8701,69.8701,69.8532,69.8616,31244.0
2019-07-16 10:40:00,82.52,82.54,82.52,82.54,32803.0,69.8532,69.8701,69.8532,69.8701,32803.0
2019-07-16 10:50:00,82.54,82.54,82.51,82.52,46278.0,69.8701,69.8701,69.8447,69.8532,46278.0
2019-07-16 11:00:00,82.52,82.53,82.5,82.53,74952.0,69.8532,69.8616,69.8362,69.8616,74952.0
2019-07-16 11:10:00,82.52,82.53,82.5,82.52,22018.0,69.8532,69.8616,69.8362,69.8532,22018.0
2019-07-16 11:20:00,82.52,82.52,82.5,82.51,40058.0,69.8532,69.8532,69.8362,69.8447,40058.0
2019-07-16 11:30:00,82.51,82.51,82.5,82.5,59701.0,69.8447,69.8447,69.8362,69.8362,59701.0
2019-07-16 11:40:00,82.5,82.51,82.49,82.51,66874.0,69.8362,69.8447,69.8278,69.8447,66874.0
2019-07-16 11:50:00,82.5,82.51,82.46,82.47,52243.0,69.8362,69.8447,69.8024,69.8108,52243.0
2019-07-16 12:00:00,82.47,82.51,82.45,82.51,77139.0,69.8108,69.8447,69.7939,69.8447,77139.0
2019-07-16 12:10:00,82.51,82.53,82.51,82.53,34315.0,69.8447,69.8616,69.8447,69.8616,34315.0
2019-07-16 12:20:00,82.53,82.54,82.52,82.53,15949.0,69.8616,69.8701,69.8532,69.8616,15949.0
2019-07-16 12:30:00,82.52,82.53,82.5,82.5,104008.0,69.8532,69.8616,69.8362,69.8362,104008.0
2019-07-16 12:40:00,82.51,82.53,82.5,82.52,36148.0,69.8447,69.8616,69.8362,69.8532,36148.0
2019-07-16 12:50:00,82.52,82.54,82.51,82.54,76901.0,69.8532,69.8701,69.8447,69.8701,76901.0
2019-07-16 13:00:00,82.54,82.58,82.53,82.56,97829.0,69.8701,69.904,69.8616,69.887,97829.0
2019-07-16 13:10:00,82.56,82.57,82.55,82.55,56101.0,69.887,69.8955,69.8786,69.8786,56101.0
2019-07-16 13:20:00,82.56,82.56,82.53,82.54,18008.0,69.887,69.887,69.8616,69.8701,18008.0
2019-07-16 13:30:00,82.54,82.54,82.52,82.53,23316.0,69.8701,69.8701,69.8532,69.8616,23316.0
2019-07-16 13:40:00,82.53,82.55,82.52,82.54,30315.0,69.8616,69.8786,69.8532,69.8701,30315.0
2019-07-16 13:50:00,82.55,82.55,82.53,82.53,42575.0,69.8786,69.8786,69.8616,69.8616,42575.0
2019-07-16 14:00:00,82.54,82.54,82.52,82.54,151072.0,69.8701,69.8701,69.8532,69.8701,151072.0
2019-07-16 14:10:00,82.54,82.55,82.53,82.54,23640.0,69.8701,69.8786,69.8616,69.8701,23640.0
2019-07-16 14:20:00,82.54,82.55,82.53,82.54,59333.0,69.8701,69.8786,69.8616,69.8701,59333.0
2019-07-16 14:30:00,82.54,82.55,82.53,82.54,33124.0,69.8701,69.8786,69.8616,69.8701,33124.0
2019-07-16 14:40:00,82.54,82.54,82.51,82.52,74966.0,69.8701,69.8701,69.8447,69.8532,74966.0
2019-07-16 14:50:00,82.52,82.54,82.51,82.54,94719.0,69.8532,69.8701,69.8447,69.8701,94719.0
2019-07-16 15:00:00,82.53,82.54,82.53,82.54,74704.0,69.8616,69.8701,69.8616,69.8701,74704.0
2019-07-16 15:10:00,82.54,82.55,82.53,82.54,20420.0,69.8701,69.8786,69.8616,69.8701,20420.0
2019-07-16 15:20:00,82.54,82.55,82.53,82.54,74021.0,69.8701,69.8786,69.8616,69.8701,74021.0
2019-07-16 15:30:00,82.54,82.54,82.53,82.54,55969.0,69.8701,69.8701,69.8616,69.8701,55969.0
2019-07-16 15:40:00,82.54,82.57,82.53,82.56,63660.0,69.8701,69.8955,69.8616,69.887,63660.0
2019-07-16 15:50:00,82.56,82.57,82.54,82.55,59087.0,69.887,69.8955,69.8701,69.8786,59087.0
2019-07-17 09:30:00,82.67,82.68,82.64,82.68,127342.0,69.9801,69.9886,69.9548,69.9886,127342.0
2019-07-17 09:40:00,82.68,82.7,82.68,82.69,34164.0,69.9886,70.0055,69.9886,69.9971,34164.0
2019-07-17 09:50:00,82.7,82.7,82.67,82.67,33223.0,70.0055,70.0055,69.9801,69.9801,33223.0
2019-07-17 10:00:00,82.67,82.68,82.66,82.67,42209.0,69.9801,69.9886,69.9717,69.9801,42209.0
2019-07-17 10:10:00,82.68,82.71,82.67,82.7,62973.0,69.9886,70.014,69.9801,70.0055,62973.0
2019-07-17 10:20:00,82.7,82.72,82.69,82.7,39436.0,70.0055,70.0225,69.9971,70.0055,39436.0
2019-07-17 10:30:00,82.69,82.69,82.67,82.69,36388.0,69.9971,69.9971,69.9801,69.9971,36388.0
2019-07-17 10:40:00,82.7,82.73,82.69,82.72,42431.0,70.0055,70.0309,69.9971,70.0225,42431.0
2019-07-17 10:50:00,82.72,82.72,82.71,82.71,42303.0,70.0225,70.0225,70.014,70.014,42303.0
2019-07-17 11:00:00,82.72,82.73,82.7,82.72,61385.0,70.0225,70.0309,70.0055,70.0225,61385.0
2019-07-17 11:10:00,82.71,82.73,82.7,82.73,29311.0,70.014,70.0309,70.0055,70.0309,29311.0
2019-07-17 11:20:00,82.73,82.73,82.71,82.71,47217.0,70.0309,70.0309,70.014,70.014,47217.0
2019-07-17 11:30:00,82.72,82.73,82.71,82.71,43713.0,70.0225,70.0309,70.014,70.014,43713.0
2019-07-17 11:40:00,82.71,82.72,82.7,82.72,69000.0,70.014,70.0225,70.0055,70.0225,69000.0
2019-07-17 11:50:00,82.71,82.73,82.71,82.72,54994.0,70.014,70.0309,70.014,70.0225,54994.0
2019-07-17 12:00:00,82.73,82.73,82.71,82.73,41783.0,70.0309,70.0309,70.014,70.0309,41783.0
2019-07-17 12:10:00,82.73,82.73,82.72,82.73,9763.0,70.0309,70.0309,70.0225,70.0309,9763.0
2019-07-17 12:20:00,82.73,82.74,82.72,82.73,37103.0,70.0309,70.0394,70.0225,70.0309,37103.0
2019-07-17 12:30:00,82.73,82.75,82.73,82.75,25521.0,70.0309,70.0479,70.0309,70.0479,25521.0
2019-07-17 12:40:00,82.74,82.76,82.74,82.76,25298.0,70.0394,70.0563,70.0394,70.0563,25298.0
2019-07-17 12:50:00,82.76,82.76,82.74,82.76,25197.0,70.0563,70.0563,70.0394,70.0563,25197.0
2019-07-17 13:00:00,82.76,82.77,82.75,82.76,21846.0,70.0563,70.0648,70.0479,70.0563,21846.0
2019-07-17 13:10:00,82.77,82.78,82.76,82.77,37186.0,70.0648,70.0733,70.0563,70.0648,37186.0
2019-07-17 13:20:00,82.76,82.78,82.76,82.78,29965.0,70.0563,70.0733,70.0563,70.0733,29965.0
2019-07-17 13:30:00,82.77,82.78,82.75,82.77,55837.0,70.0648,70.0733,70.0479,70.0648,55837.0
2019-07-17 13:40:00,82.77,82.8,82.76,82.79,43644.0,70.0648,70.0902,70.0563,70.0817,43644.0
2019-07-17 13:50:00,82.8,82.8,82.78,82.79,42739.0,70.0902,70.0902,70.0733,70.0817,42739.0
2019-07-17 14:00:00,82.8,82.81,82.79,82.8,36204.0,70.0902,70.0987,70.0817,70.0902,36204.0
2019-07-17 14:10:00,82.8,82.81,82.79,82.79,30718.0,70.0902,70.0987,70.0817,70.0817,30718.0
2019-07-17 14:20:00,82.8,82.8,82.78,82.79,82403.0,70.0902,70.0902,70.0733,70.0817,82403.0
2019-07-17 14:30:00,82.79,82.8,82.78,82.79,34529.0,70.0817,70.0902,70.0733,70.0817,34529.0
2019-07-17 14:40:00,82.78,82.79,82.77,82.79,24950.0,70.0733,70.0817,70.0648,70.0817,24950.0
2019-07-17 14:50:00,82.79,82.8,82.78,82.79,43784.0,70.0817,70.0902,70.0733,70.0817,43784.0
2019-07-17 15:00:00,82.8,82.81,82.79,82.8,58101.0,70.0902,70.0987,70.0817,70.0902,58101.0
2019-07-17 15:10:00,82.8,82.8,82.78,82.79,36338.0,70.0902,70.0902,70.0733,70.0817,36338.0
2019-07-17 15:20:00,82.78,82.79,82.77,82.79,35971.0,70.0733,70.0817,70.0648,70.0817,35971.0
2019-07-17 15:30:00,82.79,82.79,82.78,82.79,67486.0,70.0817,70.0817,70.0733,70.0817,67486.0
2019-07-17 15:40:00,82.8,82.8,82.79,82.8,35674.0,70.0902,70.0902,70.0817,70.0902,35674.0
2019-07-17 15:50:00,82.8,82.81,82.79,82.81,102162.0,70.0902,70.0987,70.0817,70.0987,102162.0
2019-07-18 09:30:00,82.77,82.78,82.74,82.75,94049.0,70.0648,70.0733,70.0394,70.0479,94049.0
2019-07-18 09:40:00,82.75,82.76,82.74,82.75,137211.0,70.0479,70.0563,70.0394,70.0479,137211.0
2019-07-18 09:50:00,82.75,82.75,82.73,82.75,152980.0,70.0479,70.0479,70.0309,70.0479,152980.0
2019-07-18 10:00:00,82.75,82.79,82.74,82.79,38518.0,70.0479,70.0817,70.0394,70.0817,38518.0
2019-07-18 10:10:00,82.79,82.8,82.78,82.79,46030.0,70.0817,70.0902,70.0733,70.0817,46030.0
2019-07-18 10:20:00,82.8,82.8,82.77,82.79,94643.0,70.0902,70.0902,70.0648,70.0817,94643.0
2019-07-18 10:30:00,82.79,82.79,82.77,82.79,42826.0,70.0817,70.0817,70.0648,70.0817,42826.0
2019-07-18 10:40:00,82.79,82.8,82.78,82.8,21765.0,70.0817,70.0902,70.0733,70.0902,21765.0
2019-07-18 10:50:00,82.8,82.8,82.76,82.77,104590.0,70.0902,70.0902,70.0563,70.0648,104590.0
2019-07-18 11:00:00,82.78,82.79,82.76,82.78,95534.0,70.0733,70.0817,70.0563,70.0733,95534.0
2019-07-18 11:10:00,82.78,82.78,82.76,82.77,92499.0,70.0733,70.0733,70.0563,70.0648,92499.0
2019-07-18 11:20:00,82.77,82.79,82.77,82.78,43195.0,70.0648,70.0817,70.0648,70.0733,43195.0
2019-07-18 11:30:00,82.79,82.79,82.78,82.78,45054.0,70.0817,70.0817,70.0733,70.0733,45054.0
2019-07-18 11:40:00,82.78,82.79,82.78,82.78,39476.0,70.0733,70.0817,70.0733,70.0733,39476.0
2019-07-18 11:50:00,82.79,82.79,82.78,82.79,109700.0,70.0817,70.0817,70.0733,70.0817,109700.0
2019-07-18 12:00:00,82.78,82.79,82.76,82.76,58607.0,70.0733,70.0817,70.0563,70.0563,58607.0
2019-07-18 12:10:00,82.77,82.77,82.76,82.77,62720.0,70.0648,70.0648,70.0563,70.0648,62720.0
2019-07-18 12:20:00,82.77,82.78,82.76,82.77,27483.0,70.0648,70.0733,70.0563,70.0648,27483.0
2019-07-18 12:30:00,82.78,82.78,82.77,82.78,54786.0,70.0733,70.0733,70.0648,70.0733,54786.0
2019-07-18 12:40:00,82.78,82.79,82.77,82.78,28789.0,70.0733,70.0817,70.0648,70.0733,28789.0
2019-07-18 12:50:00,82.79,82.79,82.77,82.78,106482.0,70.0817,70.0817,70.0648,70.0733,106482.0
2019-07-18 13:00:00,82.77,82.78,82.75,82.77,69277.0,70.0648,70.0733,70.0479,70.0648,69277.0
2019-07-18 13:10:00,82.77,82.78,82.76,82.78,35799.0,70.0648,70.0733,70.0563,70.0733,35799.0
2019-07-18 13:20:00,82.78,82.78,82.77,82.78,41624.0,70.0733,70.0733,70.0648,70.0733,41624.0
2019-07-18 13:30:00,82.78,82.8,82.77,82.8,42289.0,70.0733,70.0902,70.0648,70.0902,42289.0
2019-07-18 13:40:00,82.79,82.82,82.79,82.81,478505.0,70.0817,70.1071,70.0817,70.0987,478505.0
2019-07-18 13:50:00,82.82,82.82,82.81,82.81,51180.0,70.1071,70.1071,70.0987,70.0987,51180.0
2019-07-18 14:00:00,82.81,82.82,82.81,82.82,36850.0,70.0987,70.1071,70.0987,70.1071,36850.0
2019-07-18 14:10:00,82.83,82.87,82.82,82.87,78883.0,70.1156,70.1494,70.1071,70.1494,78883.0
2019-07-18 14:20:00,82.87,82.92,82.87,82.9,71275.0,70.1494,70.1918,70.1494,70.1748,71275.0
2019-07-18 14:30:00,82.9,82.92,82.88,82.9,47761.0,70.1748,70.1918,70.1579,70.1748,47761.0
2019-07-18 14:40:00,82.9,82.92,82.88,82.92,34830.0,70.1748,70.1918,70.1579,70.1918,34830.0
2019-07-18 14:50:00,82.91,82.92,82.89,82.92,28863.0,70.1833,70.1918,70.1664,70.1918,28863.0
2019-07-18 15:00:00,82.91,82.94,82.91,82.92,26989.0,70.1833,70.2087,70.1833,70.1918,26989.0
2019-07-18 15:10:00,82.92,82.95,82.9,82.93,68757.0,70.1918,70.2172,70.1748,70.2002,68757.0
2019-07-18 15:20:00,82.94,82.94,82.93,82.94,38023.0,70.2087,70.2087,70.2002,70.2087,38023.0
2019-07-18 15:30:00,82.94,82.97,82.93,82.97,117166.0,70.2087,70.2341,70.2002,70.2341,117166.0
2019-07-18 15:40:00,82.97,82.98,82.96,82.97,64292.0,70.2341,70.2426,70.2256,70.2341,64292.0
2019-07-18 15:50:00,82.97,82.97,82.93,82.93,76005.0,70.2341,70.2341,70.2002,70.2002,76005.0
2019-07-19 09:30:00,82.85,82.86,82.84,82.85,142478.0,70.1325,70.141,70.1241,70.1325,142478.0
2019-07-19 09:40:00,82.86,82.86,82.85,82.85,19084.0,70.141,70.141,70.1325,70.1325,19084.0
2019-07-19 09:50:00,82.86,82.87,82.85,82.87,25797.0,70.141,70.1494,70.1325,70.1494,25797.0
2019-07-19 10:00:00,82.86,82.91,82.86,82.89,85595.0,70.141,70.1833,70.141,70.1664,85595.0
2019-07-19 10:10:00,82.89,82.9,82.87,82.89,24299.0,70.1664,70.1748,70.1494,70.1664,24299.0
2019-07-19 10:20:00,82.89,82.9,82.87,82.89,22964.0,70.1664,70.1748,70.1494,70.1664,22964.0
2019-07-19 10:30:00,82.89,82.9,82.87,82.89,27222.0,70.1664,70.1748,70.1494,70.1664,27222.0
2019-07-19 10:40:00,82.89,82.9,82.85,82.85,34607.0,70.1664,70.1748,70.1325,70.1325,34607.0
2019-07-19 10:50:00,82.86,82.88,82.85,82.88,24273.0,70.141,70.1579,70.1325,70.1579,24273.0
2019-07-19 11:00:00,82.88,82.91,82.87,82.91,53912.0,70.1579,70.1833,70.1494,70.1833,53912.0
2019-07-19 11:10:00,82.9,82.91,82.88,82.9,64774.0,70.1748,70.1833,70.1579,70.1748,64774.0
2019-07-19 11:20:00,82.9,82.91,82.89,82.9,46048.0,70.1748,70.1833,70.1664,70.1748,46048.0
2019-07-19 11:30:00,82.89,82.92,82.89,82.92,51309.0,70.1664,70.1918,70.1664,70.1918,51309.0
2019-07-19 11:40:00,82.92,82.92,82.9,82.9,63433.0,70.1918,70.1918,70.1748,70.1748,63433.0
2019-07-19 11:50:00,82.91,82.92,82.9,82.9,48636.0,70.1833,70.1918,70.1748,70.1748,48636.0
2019-07-19 12:00:00,82.91,82.92,82.9,82.9,43651.0,70.1833,70.1918,70.1748,70.1748,43651.0
2019-07-19 12:10:00,82.91,82.91,82.89,82.9,34775.0,70.1833,70.1833,70.1664,70.1748,34775.0
2019-07-19 12:20:00,82.9,82.91,82.89,82.91,30604.0,70.1748,70.1833,70.1664,70.1833,30604.0
2019-07-19 12:30:00,82.9,82.9,82.89,82.9,37697.0,70.1748,70.1748,70.1664,70.1748,37697.0
2019-07-19 12:40:00,82.89,82.9,82.89,82.89,24871.0,70.1664,70.1748,70.1664,70.1664,24871.0
2019-07-19 12:50:00,82.9,82.9,82.88,82.9,74953.0,70.1748,70.1748,70.1579,70.1748,74953.0
2019-07-19 13:00:00,82.9,82.9,82.89,82.9,26490.0,70.1748,70.1748,70.1664,70.1748,26490.0
2019-07-19 13:10:00,82.89,82.9,82.88,82.88,30788.0,70.1664,70.1748,70.1579,70.1579,30788.0
2019-07-19 13:20:00,82.89,82.9,82.88,82.9,22841.0,70.1664,70.1748,70.1579,70.1748,22841.0
2019-07-19 13:30:00,82.89,82.9,82.87,82.89,32976.0,70.1664,70.1748,70.1494,70.1664,32976.0
2019-07-19 13:40:00,82.89,82.9,82.88,82.89,8853.0,70.1664,70.1748,70.1579,70.1664,8853.0
2019-07-19 13:50:00,82.89,82.89,82.88,82.89,18408.0,70.1664,70.1664,70.1579,70.1664,18408.0
2019-07-19 14:00:00,82.89,82.9,82.86,82.87,56334.0,70.1664,70.1748,70.141,70.1494,56334.0
2019-07-19 14:10:00,82.86,82.86,82.81,82.83,92893.0,70.141,70.141,70.0987,70.1156,92893.0
2019-07-19 14:20:00,82.84,82.84,82.82,82.84,83729.0,70.1241,70.1241,70.1071,70.1241,83729.0
2019-07-19 14:30:00,82.83,82.86,82.83,82.85,83445.0,70.1156,70.141,70.1156,70.1325,83445.0
2019-07-19 14:40:00,82.86,82.87,82.85,82.85,50366.0,70.141,70.1494,70.1325,70.1325,50366.0
2019-07-19 14:50:00,82.85,82.87,82.85,82.86,46446.0,70.1325,70.1494,70.1325,70.141,46446.0
2019-07-19 15:00:00,82.87,82.87,82.86,82.86,28541.0,70.1494,70.1494,70.141,70.141,28541.0
2019-07-19 15:10:00,82.87,82.88,82.86,82.88,218012.0,70.1494,70.1579,70.141,70.1579,218012.0
2019-07-19 15:20:00,82.88,82.89,82.87,82.89,84679.0,70.1579,70.1664,70.1494,70.1664,84679.0
2019-07-19 15:30:00,82.89,82.89,82.87,82.88,54881.0,70.1664,70.1664,70.1494,70.1579,54881.0
2019-07-19 15:40:00,82.88,82.88,82.86,82.87,24329.0,70.1579,70.1579,70.141,70.1494,24329.0
2019-07-19 15:50:00,82.87,82.87,82.84,82.84,107238.0,70.1494,70.1494,70.1241,70.1241,107238.0
2019-07-22 09:30:00,83.02,83.03,82.98,82.99,101509.0,70.2764,70.2849,70.2426,70.251,101509.0
2019-07-22 09:40:00,82.98,82.99,82.97,82.97,84501.0,70.2426,70.251,70.2341,70.2341,84501.0
2019-07-22 09:50:00,82.98,82.98,82.96,82.98,89895.0,70.2426,70.2426,70.2256,70.2426,89895.0
2019-07-22 10:00:00,82.97,82.98,82.96,82.96,39155.0,70.2341,70.2426,70.2256,70.2256,39155.0
2019-07-22 10:10:00,82.97,82.97,82.96,82.97,19074.0,70.2341,70.2341,70.2256,70.2341,19074.0
2019-07-22 10:20:00,82.97,82.97,82.95,82.95,27865.0,70.2341,70.2341,70.2172,70.2172,27865.0
2019-07-22 10:30:00,82.95,82.97,82.95,82.95,25472.0,70.2172,70.2341,70.2172,70.2172,25472.0
2019-07-22 10:40:00,82.95,82.99,82.95,82.98,73535.0,70.2172,70.251,70.2172,70.2426,73535.0
2019-07-22 10:50:00,82.98,82.98,82.97,82.97,17386.0,70.2426,70.2426,70.2341,70.2341,17386.0
2019-07-22 11:00:00,82.98,82.98,82.96,82.97,26304.0,70.2426,70.2426,70.2256,70.2341,26304.0
2019-07-22 11:10:00,82.97,82.98,82.96,82.98,45921.0,70.2341,70.2426,70.2256,70.2426,45921.0
2019-07-22 11:20:00,82.98,82.99,82.97,82.98,36473.0,70.2426,70.251,70.2341,70.2426,36473.0
2019-07-22 11:30:00,82.98,82.99,82.98,82.98,22951.0,70.2426,70.251,70.2426,70.2426,22951.0
2019-07-22 11:40:00,82.98,82.99,82.98,82.99,53510.0,70.2426,70.251,70.2426,70.251,53510.0
2019-07-22 11:50:00,82.98,83.0,82.98,83.0,16460.0,70.2426,70.2595,70.2426,70.2595,16460.0
2019-07-22 12:00:00,83.0,83.0,82.98,82.98,31700.0,70.2595,70.2595,70.2426,70.2426,31700.0
2019-07-22 12:10:00,82.98,83.0,82.98,82.98,12692.0,70.2426,70.2595,70.2426,70.2426,12692.0
2019-07-22 12:20:00,82.98,82.99,82.98,82.98,9478.0,70.2426,70.251,70.2426,70.2426,9478.0
2019-07-22 12:30:00,82.98,83.0,82.98,83.0,34729.0,70.2426,70.2595,70.2426,70.2595,34729.0
2019-07-22 12:40:00,83.0,83.0,82.99,82.99,58092.0,70.2595,70.2595,70.251,70.251,58092.0
2019-07-22 12:50:00,82.99,83.0,82.99,82.99,33891.0,70.251,70.2595,70.251,70.251,33891.0
2019-07-22 13:00:00,82.99,82.99,82.98,82.98,13222.0,70.251,70.251,70.2426,70.2426,13222.0
2019-07-22 13:10:00,82.98,82.99,82.98,82.99,45644.0,70.2426,70.251,70.2426,70.251,45644.0
2019-07-22 13:20:00,82.98,82.99,82.97,82.98,25421.0,70.2426,70.251,70.2341,70.2426,25421.0
2019-07-22 13:30:00,82.98,82.98,82.96,82.96,36305.0,70.2426,70.2426,70.2256,70.2256,36305.0
2019-07-22 13:40:00,82.97,82.99,82.96,82.98,21654.0,70.2341,70.251,70.2256,70.2426,21654.0
2019-07-22 13:50:00,82.97,82.99,82.97,82.98,26885.0,70.2341,70.251,70.2341,70.2426,26885.0
2019-07-22 14:00:00,82.98,82.99,82.97,82.98,43112.0,70.2426,70.251,70.2341,70.2426,43112.0
2019-07-22 14:10:00,82.98,82.98,82.96,82.97,62918.0,70.2426,70.2426,70.2256,70.2341,62918.0
2019-07-22 14:20:00,82.97,82.97,82.95,82.95,38649.0,70.2341,70.2341,70.2172,70.2172,38649.0
2019-07-22 14:30:00,82.95,82.96,82.94,82.95,75852.0,70.2172,70.2256,70.2087,70.2172,75852.0
2019-07-22 14:40:00,82.95,82.97,82.95,82.96,18028.0,70.2172,70.2341,70.2172,70.2256,18028.0
2019-07-22 14:50:00,82.95,82.96,82.94,82.95,30320.0,70.2172,70.2256,70.2087,70.2172,30320.0
2019-07-22 15:00:00,82.95,82.95,82.92,82.92,46308.0,70.2172,70.2172,70.1918,70.1918,46308.0
2019-07-22 15:10:00,82.92,82.94,82.92,82.93,60043.0,70.1918,70.2087,70.1918,70.2002,60043.0
2019-07-22 15:20:00,82.93,82.94,82.93,82.94,56390.0,70.2002,70.2087,70.2002,70.2087,56390.0
2019-07-22 15:30:00,82.94,82.95,82.93,82.95,17742.0,70.2087,70.2172,70.2002,70.2172,17742.0
2019-07-22 15:40:00,82.95,82.95,82.93,82.94,21771.0,70.2172,70.2172,70.2002,70.2087,21771.0
2019-07-22 15:50:00,82.94,82.95,82.93,82.95,108222.0,70.2087,70.2172,70.2002,70.2172,108222.0
2019-07-23 09:30:00,82.91,82.91,82.87,82.88,81051.0,70.1833,70.1833,70.1494,70.1579,81051.0
2019-07-23 09:40:00,82.87,82.87,82.83,82.84,22510.0,70.1494,70.1494,70.1156,70.1241,22510.0
2019-07-23 09:50:00,82.83,82.85,82.82,82.85,54601.0,70.1156,70.1325,70.1071,70.1325,54601.0
2019-07-23 10:00:00,82.86,82.87,82.84,82.85,40085.0,70.141,70.1494,70.1241,70.1325,40085.0
2019-07-23 10:10:00,82.85,82.88,82.85,82.88,25151.0,70.1325,70.1579,70.1325,70.1579,25151.0
2019-07-23 10:20:00,82.87,82.91,82.87,82.91,38582.0,70.1494,70.1833,70.1494,70.1833,38582.0
2019-07-23 10:30:00,82.9,82.92,82.9,82.92,26179.0,70.1748,70.1918,70.1748,70.1918,26179.0
2019-07-23 10:40:00,82.92,82.94,82.92,82.93,31397.0,70.1918,70.2087,70.1918,70.2002,31397.0
2019-07-23 10:50:00,82.94,82.95,82.92,82.93,53010.0,70.2087,70.2172,70.1918,70.2002,53010.0
2019-07-23 11:00:00,82.92,82.94,82.92,82.94,13723.0,70.1918,70.2087,70.1918,70.2087,13723.0
2019-07-23 11:10:00,82.93,82.94,82.91,82.94,51016.0,70.2002,70.2087,70.1833,70.2087,51016.0
2019-07-23 11:20:00,82.94,82.94,82.92,82.93,61521.0,70.2087,70.2087,70.1918,70.2002,61521.0
2019-07-23 11:30:00,82.94,82.94,82.91,82.92,77815.0,70.2087,70.2087,70.1833,70.1918,77815.0
2019-07-23 11:40:00,82.92,82.92,82.91,82.92,55813.0,70.1918,70.1918,70.1833,70.1918,55813.0
2019-07-23 11:50:00,82.92,82.93,82.91,82.92,57148.0,70.1918,70.2002,70.1833,70.1918,57148.0
2019-07-23 12:00:00,82.92,82.93,82.91,82.92,19092.0,70.1918,70.2002,70.1833,70.1918,19092.0
2019-07-23 12:10:00,82.92,82.93,82.91,82.92,29009.0,70.1918,70.2002,70.1833,70.1918,29009.0
2019-07-23 12:20:00,82.92,82.92,82.9,82.9,50869.0,70.1918,70.1918,70.1748,70.1748,50869.0
2019-07-23 12:30:00,82.91,82.91,82.9,82.91,26601.0,70.1833,70.1833,70.1748,70.1833,26601.0
2019-07-23 12:40:00,82.9,82.91,82.88,82.88,41581.0,70.1748,70.1833,70.1579,70.1579,41581.0
2019-07-23 12:50:00,82.89,82.89,82.87,82.88,21738.0,70.1664,70.1664,70.1494,70.1579,21738.0
2019-07-23 13:00:00,82.88,82.89,82.87,82.89,28836.0,70.1579,70.1664,70.1494,70.1664,28836.0
2019-07-23 13:10:00,82.89,82.89,82.88,82.89,39884.0,70.1664,70.1664,70.1579,70.1664,39884.0
2019-07-23 13:20:00,82.89,82.9,82.88,82.89,22368.0,70.1664,70.1748,70.1579,70.1664,22368.0
2019-07-23 13:30:00,82.89,82.89,82.88,82.89,43498.0,70.1664,70.1664,70.1579,70.1664,43498.0
2019-07-23 13:40:00,82.89,82.89,82.85,82.86,101024.0,70.1664,70.1664,70.1325,70.141,101024.0
2019-07-23 13:50:00,82.86,82.87,82.85,82.86,50426.0,70.141,70.1494,70.1325,70.141,50426.0
2019-07-23 14:00:00,82.86,82.86,82.85,82.85,34925.0,70.141,70.141,70.1325,70.1325,34925.0
2019-07-23 14:10:00,82.86,82.87,82.85,82.87,23508.0,70.141,70.1494,70.1325,70.1494,23508.0
2019-07-23 14:20:00,82.87,82.87,82.85,82.85,9558.0,70.1494,70.1494,70.1325,70.1325,9558.0
2019-07-23 14:30:00,82.86,82.86,82.85,82.86,64679.0,70.141,70.141,70.1325,70.141,64679.0
2019-07-23 14:40:00,82.86,82.86,82.84,82.84,84226.0,70.141,70.141,70.1241,70.1241,84226.0
2019-07-23 14:50:00,82.85,82.86,82.84,82.86,49735.0,70.1325,70.141,70.1241,70.141,49735.0
2019-07-23 15:00:00,82.86,82.87,82.85,82.87,25866.0,70.141,70.1494,70.1325,70.1494,25866.0
2019-07-23 15:10:00,82.87,82.87,82.86,82.87,55187.0,70.1494,70.1494,70.141,70.1494,55187.0
2019-07-23 15:20:00,82.87,82.88,82.86,82.86,27073.0,70.1494,70.1579,70.141,70.141,27073.0
2019-07-23 15:30:00,82.87,82.88,82.86,82.88,45748.0,70.1494,70.1579,70.141,70.1579,45748.0
2019-07-23 15:40:00,82.88,82.88,82.87,82.88,36615.0,70.1579,70.1579,70.1494,70.1579,36615.0
2019-07-23 15:50:00,82.87,82.89,82.87,82.89,91294.0,70.1494,70.1664,70.1494,70.1664,91294.0
2019-07-24 09:30:00,82.95,82.98,82.95,82.95,62829.0,70.2172,70.2426,70.2172,70.2172,62829.0
2019-07-24 09:40:00,82.95,82.99,82.95,82.98,105427.0,70.2172,70.251,70.2172,70.2426,105427.0
2019-07-24 09:50:00,82.98,83.02,82.98,83.02,28568.0,70.2426,70.2764,70.2426,70.2764,28568.0
2019-07-24 10:00:00,83.02,83.03,83.0,83.01,40658.0,70.2764,70.2849,70.2595,70.268,40658.0
2019-07-24 10:10:00,83.02,83.02,82.98,82.98,77565.0,70.2764,70.2764,70.2426,70.2426,77565.0
2019-07-24 10:20:00,82.98,83.0,82.97,82.99,19829.0,70.2426,70.2595,70.2341,70.251,19829.0
2019-07-24 10:30:00,82.99,82.99,82.97,82.98,19621.0,70.251,70.251,70.2341,70.2426,19621.0
2019-07-24 10:40:00,82.98,82.99,82.98,82.98,41343.0,70.2426,70.251,70.2426,70.2426,41343.0
2019-07-24 10:50:00,82.98,82.98,82.97,82.98,35344.0,70.2426,70.2426,70.2341,70.2426,35344.0
2019-07-24 11:00:00,82.98,82.98,82.96,82.97,50412.0,70.2426,70.2426,70.2256,70.2341,50412.0
2019-07-24 11:10:00,82.97,82.99,82.96,82.98,38819.0,70.2341,70.251,70.2256,70.2426,38819.0
2019-07-24 11:20:00,82.98,82.99,82.97,82.98,38836.0,70.2426,70.251,70.2341,70.2426,38836.0
2019-07-24 11:30:00,82.98,82.98,82.96,82.98,37185.0,70.2426,70.2426,70.2256,70.2426,37185.0
2019-07-24 11:40:00,82.98,82.98,82.97,82.98,34905.0,70.2426,70.2426,70.2341,70.2426,34905.0
2019-07-24 11:50:00,82.98,82.98,82.97,82.97,26867.0,70.2426,70.2426,70.2341,70.2341,26867.0
2019-07-24 12:00:00,82.98,82.98,82.96,82.97,36768.0,70.2426,70.2426,70.2256,70.2341,36768.0
2019-07-24 12:10:00,82.97,82.98,82.96,82.98,59582.0,70.2341,70.2426,70.2256,70.2426,59582.0
2019-07-24 12:20:00,82.97,82.98,82.96,82.97,17903.0,70.2341,70.2426,70.2256,70.2341,17903.0
2019-07-24 12:30:00,82.97,82.98,82.96,82.97,50702.0,70.2341,70.2426,70.2256,70.2341,50702.0
2019-07-24 12:40:00,82.97,82.97,82.96,82.97,25639.0,70.2341,70.2341,70.2256,70.2341,25639.0
2019-07-24 12:50:00,82.97,82.99,82.96,82.98,47073.0,70.2341,70.251,70.2256,70.2426,47073.0
2019-07-24 13:00:00,82.97,82.98,82.93,82.95,135422.0,70.2341,70.2426,70.2002,70.2172,135422.0
2019-07-24 13:10:00,82.95,82.98,82.94,82.98,18555.0,70.2172,70.2426,70.2087,70.2426,18555.0
2019-07-24 13:20:00,82.98,82.99,82.97,82.98,124137.0,70.2426,70.251,70.2341,70.2426,124137.0
2019-07-24 13:30:00,82.98,82.99,82.97,82.98,72577.0,70.2426,70.251,70.2341,70.2426,72577.0
2019-07-24 13:40:00,82.98,82.99,82.97,82.98,116215.0,70.2426,70.251,70.2341,70.2426,116215.0
2019-07-24 13:50:00,82.98,82.99,82.97,82.97,33950.0,70.2426,70.251,70.2341,70.2341,33950.0
2019-07-24 14:00:00,82.98,82.98,82.96,82.96,44504.0,70.2426,70.2426,70.2256,70.2256,44504.0
2019-07-24 14:10:00,82.96,82.98,82.96,82.97,44139.0,70.2256,70.2426,70.2256,70.2341,44139.0
2019-07-24 14:20:00,82.98,82.98,82.96,82.97,47161.0,70.2426,70.2426,70.2256,70.2341,47161.0
2019-07-24 14:30:00,82.97,82.98,82.96,82.97,42165.0,70.2341,70.2426,70.2256,70.2341,42165.0
2019-07-24 14:40:00,82.97,82.97,82.96,82.97,12252.0,70.2341,70.2341,70.2256,70.2341,12252.0
2019-07-24 14:50:00,82.97,82.97,82.94,82.97,439053.0,70.2341,70.2341,70.2087,70.2341,439053.0
2019-07-24 15:00:00,82.97,82.98,82.96,82.98,61832.0,70.2341,70.2426,70.2256,70.2426,61832.0
2019-07-24 15:10:00,82.98,82.98,82.97,82.97,32258.0,70.2426,70.2426,70.2341,70.2341,32258.0
2019-07-24 15:20:00,82.98,82.98,82.97,82.97,23928.0,70.2426,70.2426,70.2341,70.2341,23928.0
2019-07-24 15:30:00,82.98,82.98,82.97,82.97,21878.0,70.2426,70.2426,70.2341,70.2341,21878.0
2019-07-24 15:40:00,82.98,82.98,82.96,82.96,69759.0,70.2426,70.2426,70.2256,70.2256,69759.0
2019-07-24 15:50:00,82.97,82.98,82.96,82.98,209052.0,70.2341,70.2426,70.2256,70.2426,209052.0
2019-07-25 09:30:00,82.93,82.95,82.82,82.83,116164.0,70.2002,70.2172,70.1071,70.1156,116164.0
2019-07-25 09:40:00,82.83,82.85,82.8,82.82,104302.0,70.1156,70.1325,70.0902,70.1071,104302.0
2019-07-25 09:50:00,82.81,82.82,82.73,82.75,89266.0,70.0987,70.1071,70.0309,70.0479,89266.0
2019-07-25 10:00:00,82.75,82.8,82.75,82.8,72924.0,70.0479,70.0902,70.0479,70.0902,72924.0
2019-07-25 10:10:00,82.8,82.8,82.77,82.8,54593.0,70.0902,70.0902,70.0648,70.0902,54593.0
2019-07-25 10:20:00,82.79,82.83,82.79,82.83,45918.0,70.0817,70.1156,70.0817,70.1156,45918.0
2019-07-25 10:30:00,82.83,82.89,82.81,82.88,91995.0,70.1156,70.1664,70.0987,70.1579,91995.0
2019-07-25 10:40:00,82.88,82.89,82.87,82.88,30681.0,70.1579,70.1664,70.1494,70.1579,30681.0
2019-07-25 10:50:00,82.87,82.89,82.83,82.83,76898.0,70.1494,70.1664,70.1156,70.1156,76898.0
2019-07-25 11:00:00,82.84,82.87,82.83,82.87,79509.0,70.1241,70.1494,70.1156,70.1494,79509.0
2019-07-25 11:10:00,82.87,82.88,82.83,82.86,60832.0,70.1494,70.1579,70.1156,70.141,60832.0
2019-07-25 11:20:00,82.86,82.87,82.85,82.87,67330.0,70.141,70.1494,70.1325,70.1494,67330.0
2019-07-25 11:30:00,82.87,82.88,82.86,82.88,26136.0,70.1494,70.1579,70.141,70.1579,26136.0
2019-07-25 11:40:00,82.89,82.89,82.83,82.84,60990.0,70.1664,70.1664,70.1156,70.1241,60990.0
2019-07-25 11:50:00,82.83,82.84,82.82,82.83,60031.0,70.1156,70.1241,70.1071,70.1156,60031.0
2019-07-25 12:00:00,82.83,82.84,82.8,82.81,40214.0,70.1156,70.1241,70.0902,70.0987,40214.0
2019-07-25 12:10:00,82.8,82.81,82.79,82.8,79336.0,70.0902,70.0987,70.0817,70.0902,79336.0
2019-07-25 12:20:00,82.79,82.8,82.79,82.8,25215.0,70.0817,70.0902,70.0817,70.0902,25215.0
2019-07-25 12:30:00,82.8,82.84,82.79,82.83,42084.0,70.0902,70.1241,70.0817,70.1156,42084.0
2019-07-25 12:40:00,82.83,82.85,82.82,82.84,70008.0,70.1156,70.1325,70.1071,70.1241,70008.0
2019-07-25 12:50:00,82.84,82.85,82.84,82.85,51279.0,70.1241,70.1325,70.1241,70.1325,51279.0
2019-07-25 13:00:00,82.85,82.86,82.8,82.83,62714.0,70.1325,70.141,70.0902,70.1156,62714.0
2019-07-25 13:10:00,82.84,82.85,82.83,82.84,28534.0,70.1241,70.1325,70.1156,70.1241,28534.0
2019-07-25 13:20:00,82.83,82.86,82.83,82.86,33359.0,70.1156,70.141,70.1156,70.141,33359.0
2019-07-25 13:30:00,82.86,82.86,82.83,82.86,54230.0,70.141,70.141,70.1156,70.141,54230.0
2019-07-25 13:40:00,82.86,82.87,82.85,82.86,42033.0,70.141,70.1494,70.1325,70.141,42033.0
2019-07-25 13:50:00,82.87,82.87,82.86,82.86,40437.0,70.1494,70.1494,70.141,70.141,40437.0
2019-07-25 14:00:00,82.86,82.87,82.85,82.87,49469.0,70.141,70.1494,70.1325,70.1494,49469.0
2019-07-25 14:10:00,82.86,82.87,82.85,82.85,27676.0,70.141,70.1494,70.1325,70.1325,27676.0
2019-07-25 14:20:00,82.86,82.87,82.85,82.86,48221.0,70.141,70.1494,70.1325,70.141,48221.0
2019-07-25 14:30:00,82.86,82.87,82.85,82.86,46776.0,70.141,70.1494,70.1325,70.141,46776.0
2019-07-25 14:40:00,82.85,82.86,82.83,82.84,25778.0,70.1325,70.141,70.1156,70.1241,25778.0
2019-07-25 14:50:00,82.83,82.86,82.83,82.86,27064.0,70.1156,70.141,70.1156,70.141,27064.0
2019-07-25 15:00:00,82.85,82.86,82.84,82.84,23570.0,70.1325,70.141,70.1241,70.1241,23570.0
2019-07-25 15:10:00,82.84,82.85,82.83,82.84,52343.0,70.1241,70.1325,70.1156,70.1241,52343.0
2019-07-25 15:20:00,82.84,82.86,82.84,82.84,62237.0,70.1241,70.141,70.1241,70.1241,62237.0
2019-07-25 15:30:00,82.84,82.86,82.84,82.85,28257.0,70.1241,70.141,70.1241,70.1325,28257.0
2019-07-25 15:40:00,82.85,82.85,82.83,82.84,47278.0,70.1325,70.1325,70.1156,70.1241,47278.0
2019-07-25 15:50:00,82.84,82.84,82.83,82.83,56516.0,70.1241,70.1241,70.1156,70.1156,56516.0
2019-07-26 09:30:00,82.92,82.92,82.89,82.9,85817.0,70.1918,70.1918,70.1664,70.1748,85817.0
2019-07-26 09:40:00,82.9,82.9,82.86,82.87,29238.0,70.1748,70.1748,70.141,70.1494,29238.0
2019-07-26 09:50:00,82.87,82.88,82.85,82.85,21714.0,70.1494,70.1579,70.1325,70.1325,21714.0
2019-07-26 10:00:00,82.86,82.87,82.85,82.87,41698.0,70.141,70.1494,70.1325,70.1494,41698.0
2019-07-26 10:10:00,82.87,82.87,82.84,82.84,68780.0,70.1494,70.1494,70.1241,70.1241,68780.0
2019-07-26 10:20:00,82.83,82.86,82.83,82.86,44456.0,70.1156,70.141,70.1156,70.141,44456.0
2019-07-26 10:30:00,82.86,82.87,82.85,82.86,65104.0,70.141,70.1494,70.1325,70.141,65104.0
2019-07-26 10:40:00,82.86,82.88,82.85,82.88,44546.0,70.141,70.1579,70.1325,70.1579,44546.0
2019-07-26 10:50:00,82.87,82.88,82.85,82.86,21849.0,70.1494,70.1579,70.1325,70.141,21849.0
2019-07-26 11:00:00,82.86,82.89,82.86,82.89,33364.0,70.141,70.1664,70.141,70.1664,33364.0
2019-07-26 11:10:00,82.89,82.89,82.88,82.89,20025.0,70.1664,70.1664,70.1579,70.1664,20025.0
2019-07-26 11:20:00,82.89,82.9,82.88,82.9,32427.0,70.1664,70.1748,70.1579,70.1748,32427.0
2019-07-26 11:30:00,82.9,82.9,82.89,82.89,50745.0,70.1748,70.1748,70.1664,70.1664,50745.0
2019-07-26 11:40:00,82.89,82.9,82.88,82.89,59137.0,70.1664,70.1748,70.1579,70.1664,59137.0
2019-07-26 11:50:00,82.89,82.89,82.86,82.88,63956.0,70.1664,70.1664,70.141,70.1579,63956.0
2019-07-26 12:00:00,82.87,82.88,82.86,82.86,33665.0,70.1494,70.1579,70.141,70.141,33665.0
2019-07-26 12:10:00,82.87,82.88,82.86,82.88,40925.0,70.1494,70.1579,70.141,70.1579,40925.0
2019-07-26 12:20:00,82.88,82.88,82.87,82.88,36098.0,70.1579,70.1579,70.1494,70.1579,36098.0
2019-07-26 12:30:00,82.88,82.88,82.86,82.88,41082.0,70.1579,70.1579,70.141,70.1579,41082.0
2019-07-26 12:40:00,82.87,82.89,82.86,82.87,49732.0,70.1494,70.1664,70.141,70.1494,49732.0
2019-07-26 12:50:00,82.87,82.88,82.86,82.87,96296.0,70.1494,70.1579,70.141,70.1494,96296.0
2019-07-26 13:00:00,82.87,82.88,82.86,82.88,43290.0,70.1494,70.1579,70.141,70.1579,43290.0
2019-07-26 13:10:00,82.87,82.89,82.87,82.89,17876.0,70.1494,70.1664,70.1494,70.1664,17876.0
2019-07-26 13:20:00,82.88,82.89,82.88,82.88,39006.0,70.1579,70.1664,70.1579,70.1579,39006.0
2019-07-26 13:30:00,82.88,82.89,82.87,82.88,64717.0,70.1579,70.1664,70.1494,70.1579,64717.0
2019-07-26 13:40:00,82.88,82.88,82.87,82.88,12553.0,70.1579,70.1579,70.1494,70.1579,12553.0
2019-07-26 13:50:00,82.88,82.88,82.87,82.88,40681.0,70.1579,70.1579,70.1494,70.1579,40681.0
2019-07-26 14:00:00,82.88,82.88,82.87,82.87,17129.0,70.1579,70.1579,70.1494,70.1494,17129.0
2019-07-26 14:10:00,82.88,82.88,82.87,82.88,35017.0,70.1579,70.1579,70.1494,70.1579,35017.0
2019-07-26 14:20:00,82.87,82.89,82.87,82.88,169308.0,70.1494,70.1664,70.1494,70.1579,169308.0
2019-07-26 14:30:00,82.88,82.88,82.87,82.88,59993.0,70.1579,70.1579,70.1494,70.1579,59993.0
2019-07-26 14:40:00,82.87,82.88,82.86,82.87,46352.0,70.1494,70.1579,70.141,70.1494,46352.0
2019-07-26 14:50:00,82.87,82.87,82.85,82.87,60023.0,70.1494,70.1494,70.1325,70.1494,60023.0
2019-07-26 15:00:00,82.86,82.89,82.86,82.88,37783.0,70.141,70.1664,70.141,70.1579,37783.0
2019-07-26 15:10:00,82.88,82.89,82.87,82.89,40819.0,70.1579,70.1664,70.1494,70.1664,40819.0
2019-07-26 15:20:00,82.88,82.89,82.86,82.88,402058.0,70.1579,70.1664,70.141,70.1579,402058.0
2019-07-26 15:30:00,82.88,82.89,82.87,82.88,134098.0,70.1579,70.1664,70.1494,70.1579,134098.0
2019-07-26 15:40:00,82.89,82.89,82.88,82.89,47492.0,70.1664,70.1664,70.1579,70.1664,47492.0
2019-07-26 15:50:00,82.89,82.89,82.87,82.88,67303.0,70.1664,70.1664,70.1494,70.1579,67303.0
2019-07-29 09:30:00,82.96,82.96,82.94,82.95,81609.0,70.2256,70.2256,70.2087,70.2172,81609.0
2019-07-29 09:40:00,82.95,82.96,82.94,82.94,30280.0,70.2172,70.2256,70.2087,70.2087,30280.0
2019-07-29 09:50:00,82.94,82.96,82.93,82.95,46677.0,70.2087,70.2256,70.2002,70.2172,46677.0
2019-07-29 10:00:00,82.95,82.95,82.93,82.93,33874.0,70.2172,70.2172,70.2002,70.2002,33874.0
2019-07-29 10:10:00,82.94,82.94,82.93,82.94,61165.0,70.2087,70.2087,70.2002,70.2087,61165.0
2019-07-29 10:20:00,82.94,82.94,82.92,82.93,57600.0,70.2087,70.2087,70.1918,70.2002,57600.0
2019-07-29 10:30:00,82.93,82.93,82.91,82.92,46891.0,70.2002,70.2002,70.1833,70.1918,46891.0
2019-07-29 10:40:00,82.92,82.93,82.91,82.92,75259.0,70.1918,70.2002,70.1833,70.1918,75259.0
2019-07-29 10:50:00,82.92,82.92,82.91,82.91,31931.0,70.1918,70.1918,70.1833,70.1833,31931.0
2019-07-29 11:00:00,82.91,82.92,82.88,82.91,35654.0,70.1833,70.1918,70.1579,70.1833,35654.0
2019-07-29 11:10:00,82.91,82.91,82.89,82.9,28482.0,70.1833,70.1833,70.1664,70.1748,28482.0
2019-07-29 11:20:00,82.9,82.9,82.89,82.9,35080.0,70.1748,70.1748,70.1664,70.1748,35080.0
2019-07-29 11:30:00,82.9,82.91,82.89,82.91,66530.0,70.1748,70.1833,70.1664,70.1833,66530.0
2019-07-29 11:40:00,82.91,82.92,82.9,82.92,29378.0,70.1833,70.1918,70.1748,70.1918,29378.0
2019-07-29 11:50:00,82.92,82.93,82.91,82.92,30270.0,70.1918,70.2002,70.1833,70.1918,30270.0
2019-07-29 12:00:00,82.92,82.94,82.92,82.93,38994.0,70.1918,70.2087,70.1918,70.2002,38994.0
2019-07-29 12:10:00,82.94,82.94,82.93,82.94,31554.0,70.2087,70.2087,70.2002,70.2087,31554.0
2019-07-29 12:20:00,82.94,82.94,82.93,82.93,18666.0,70.2087,70.2087,70.2002,70.2002,18666.0
2019-07-29 12:30:00,82.94,82.94,82.93,82.94,164442.0,70.2087,70.2087,70.2002,70.2087,164442.0
2019-07-29 12:40:00,82.94,82.94,82.93,82.94,41761.0,70.2087,70.2087,70.2002,70.2087,41761.0
2019-07-29 12:50:00,82.94,82.95,82.94,82.95,11740.0,70.2087,70.2172,70.2087,70.2172,11740.0
2019-07-29 13:00:00,82.95,82.95,82.94,82.95,21964.0,70.2172,70.2172,70.2087,70.2172,21964.0
2019-07-29 13:10:00,82.95,82.95,82.94,82.94,51991.0,70.2172,70.2172,70.2087,70.2087,51991.0
2019-07-29 13:20:00,82.95,82.97,82.94,82.96,28454.0,70.2172,70.2341,70.2087,70.2256,28454.0
2019-07-29 13:30:00,82.95,82.97,82.95,82.97,40043.0,70.2172,70.2341,70.2172,70.2341,40043.0
2019-07-29 13:40:00,82.96,82.97,82.96,82.96,19355.0,70.2256,70.2341,70.2256,70.2256,19355.0
2019-07-29 13:50:00,82.97,82.97,82.95,82.97,64196.0,70.2341,70.2341,70.2172,70.2341,64196.0
2019-07-29 14:00:00,82.97,82.97,82.96,82.96,56593.0,70.2341,70.2341,70.2256,70.2256,56593.0
2019-07-29 14:10:00,82.96,82.97,82.96,82.97,19639.0,70.2256,70.2341,70.2256,70.2341,19639.0
2019-07-29 14:20:00,82.97,82.97,82.94,82.94,89740.0,70.2341,70.2341,70.2087,70.2087,89740.0
2019-07-29 14:30:00,82.94,82.95,82.93,82.94,34048.0,70.2087,70.2172,70.2002,70.2087,34048.0
2019-07-29 14:40:00,82.93,82.94,82.92,82.94,27670.0,70.2002,70.2087,70.1918,70.2087,27670.0
2019-07-29 14:50:00,82.94,82.95,82.93,82.95,36908.0,70.2087,70.2172,70.2002,70.2172,36908.0
2019-07-29 15:00:00,82.95,82.96,82.94,82.95,25150.0,70.2172,70.2256,70.2087,70.2172,25150.0
2019-07-29 15:10:00,82.94,82.95,82.93,82.94,13365.0,70.2087,70.2172,70.2002,70.2087,13365.0
2019-07-29 15:20:00,82.94,82.94,82.93,82.94,16985.0,70.2087,70.2087,70.2002,70.2087,16985.0
2019-07-29 15:30:00,82.94,82.94,82.91,82.91,23055.0,70.2087,70.2087,70.1833,70.1833,23055.0
2019-07-29 15:40:00,82.92,82.92,82.9,82.92,40327.0,70.1918,70.1918,70.1748,70.1918,40327.0
2019-07-29 15:50:00,82.92,82.92,82.9,82.91,66304.0,70.1918,70.1918,70.1748,70.1833,66304.0
2019-07-30 09:30:00,82.94,82.94,82.93,82.94,107016.0,70.2087,70.2087,70.2002,70.2087,107016.0
2019-07-30 09:40:00,82.94,82.95,82.93,82.94,20867.0,70.2087,70.2172,70.2002,70.2087,20867.0
2019-07-30 09:50:00,82.94,82.94,82.9,82.92,52090.0,70.2087,70.2087,70.1748,70.1918,52090.0
2019-07-30 10:00:00,82.92,82.93,82.86,82.87,105019.0,70.1918,70.2002,70.141,70.1494,105019.0
2019-07-30 10:10:00,82.88,82.91,82.86,82.91,51720.0,70.1579,70.1833,70.141,70.1833,51720.0
2019-07-30 10:20:00,82.9,82.93,82.9,82.93,51658.0,70.1748,70.2002,70.1748,70.2002,51658.0
2019-07-30 10:30:00,82.92,82.93,82.92,82.92,32625.0,70.1918,70.2002,70.1918,70.1918,32625.0
2019-07-30 10:40:00,82.92,82.93,82.89,82.89,71180.0,70.1918,70.2002,70.1664,70.1664,71180.0
2019-07-30 10:50:00,82.89,82.9,82.88,82.89,27463.0,70.1664,70.1748,70.1579,70.1664,27463.0
2019-07-30 11:00:00,82.89,82.9,82.88,82.89,63176.0,70.1664,70.1748,70.1579,70.1664,63176.0
2019-07-30 11:10:00,82.89,82.91,82.87,82.87,84243.0,70.1664,70.1833,70.1494,70.1494,84243.0
2019-07-30 11:20:00,82.87,82.87,82.85,82.85,37958.0,70.1494,70.1494,70.1325,70.1325,37958.0
2019-07-30 11:30:00,82.86,82.86,82.85,82.86,39846.0,70.141,70.141,70.1325,70.141,39846.0
2019-07-30 11:40:00,82.86,82.86,82.85,82.85,91605.0,70.141,70.141,70.1325,70.1325,91605.0
2019-07-30 11:50:00,82.86,82.86,82.85,82.86,34384.0,70.141,70.141,70.1325,70.141,34384.0
2019-07-30 12:00:00,82.86,82.88,82.85,82.88,28596.0,70.141,70.1579,70.1325,70.1579,28596.0
2019-07-30 12:10:00,82.88,82.88,82.87,82.87,13748.0,70.1579,70.1579,70.1494,70.1494,13748.0
2019-07-30 12:20:00,82.88,82.88,82.86,82.87,16997.0,70.1579,70.1579,70.141,70.1494,16997.0
2019-07-30 12:30:00,82.87,82.87,82.86,82.87,12046.0,70.1494,70.1494,70.141,70.1494,12046.0
2019-07-30 12:40:00,82.87,82.87,82.84,82.85,36808.0,70.1494,70.1494,70.1241,70.1325,36808.0
2019-07-30 12:50:00,82.85,82.87,82.84,82.87,33709.0,70.1325,70.1494,70.1241,70.1494,33709.0
2019-07-30 13:00:00,82.87,82.87,82.86,82.87,13763.0,70.1494,70.1494,70.141,70.1494,13763.0
2019-07-30 13:10:00,82.87,82.87,82.85,82.85,33804.0,70.1494,70.1494,70.1325,70.1325,33804.0
2019-07-30 13:20:00,82.85,82.88,82.85,82.87,22818.0,70.1325,70.1579,70.1325,70.1494,22818.0
2019-07-30 13:30:00,82.88,82.89,82.87,82.89,58394.0,70.1579,70.1664,70.1494,70.1664,58394.0
2019-07-30 13:40:00,82.88,82.89,82.88,82.88,35838.0,70.1579,70.1664,70.1579,70.1579,35838.0
2019-07-30 13:50:00,82.89,82.89,82.88,82.89,40784.0,70.1664,70.1664,70.1579,70.1664,40784.0
2019-07-30 14:00:00,82.89,82.9,82.88,82.9,114526.0,70.1664,70.1748,70.1579,70.1748,114526.0
2019-07-30 14:10:00,82.9,82.9,82.89,82.9,29072.0,70.1748,70.1748,70.1664,70.1748,29072.0
2019-07-30 14:20:00,82.89,82.9,82.89,82.89,91702.0,70.1664,70.1748,70.1664,70.1664,91702.0
2019-07-30 14:30:00,82.9,82.9,82.89,82.89,26445.0,70.1748,70.1748,70.1664,70.1664,26445.0
2019-07-30 14:40:00,82.89,82.9,82.89,82.9,19172.0,70.1664,70.1748,70.1664,70.1748,19172.0
2019-07-30 14:50:00,82.9,82.9,82.88,82.9,106718.0,70.1748,70.1748,70.1579,70.1748,106718.0
2019-07-30 15:00:00,82.9,82.9,82.89,82.89,44367.0,70.1748,70.1748,70.1664,70.1664,44367.0
2019-07-30 15:10:00,82.9,82.91,82.89,82.91,50872.0,70.1748,70.1833,70.1664,70.1833,50872.0
2019-07-30 15:20:00,82.9,82.92,82.9,82.92,39732.0,70.1748,70.1918,70.1748,70.1918,39732.0
2019-07-30 15:30:00,82.92,82.93,82.91,82.92,44744.0,70.1918,70.2002,70.1833,70.1918,44744.0
2019-07-30 15:40:00,82.92,82.93,82.91,82.92,41312.0,70.1918,70.2002,70.1833,70.1918,41312.0
2019-07-30 15:50:00,82.92,82.92,82.9,82.92,58466.0,70.1918,70.1918,70.1748,70.1918,58466.0
2019-07-31 09:30:00,82.92,82.94,82.91,82.94,148959.0,70.1918,70.2087,70.1833,70.2087,148959.0
2019-07-31 09:40:00,82.94,82.98,82.92,82.96,72377.0,70.2087,70.2426,70.1918,70.2256,72377.0
2019-07-31 09:50:00,82.95,82.97,82.95,82.97,53646.0,70.2172,70.2341,70.2172,70.2341,53646.0
2019-07-31 10:00:00,82.97,82.97,82.94,82.97,33419.0,70.2341,70.2341,70.2087,70.2341,33419.0
2019-07-31 10:10:00,82.98,83.0,82.97,82.98,30726.0,70.2426,70.2595,70.2341,70.2426,30726.0
2019-07-31 10:20:00,82.98,83.0,82.98,83.0,30175.0,70.2426,70.2595,70.2426,70.2595,30175.0
2019-07-31 10:30:00,82.99,83.01,82.99,82.99,44495.0,70.251,70.268,70.251,70.251,44495.0
2019-07-31 10:40:00,83.0,83.01,82.99,83.01,29446.0,70.2595,70.268,70.251,70.268,29446.0
2019-07-31 10:50:00,83.0,83.03,83.0,83.03,36343.0,70.2595,70.2849,70.2595,70.2849,36343.0
2019-07-31 11:00:00,83.03,83.04,83.02,83.03,50583.0,70.2849,70.2934,70.2764,70.2849,50583.0
2019-07-31 11:10:00,83.03,83.03,83.01,83.02,34203.0,70.2849,70.2849,70.268,70.2764,34203.0
2019-07-31 11:20:00,83.03,83.07,83.02,83.06,88859.0,70.2849,70.3187,70.2764,70.3103,88859.0
2019-07-31 11:30:00,83.06,83.07,83.04,83.05,41972.0,70.3103,70.3187,70.2934,70.3018,41972.0
2019-07-31 11:40:00,83.05,83.06,83.04,83.04,42832.0,70.3018,70.3103,70.2934,70.2934,42832.0
2019-07-31 11:50:00,83.05,83.05,83.04,83.05,37648.0,70.3018,70.3018,70.2934,70.3018,37648.0
2019-07-31 12:00:00,83.05,83.07,83.04,83.06,42379.0,70.3018,70.3187,70.2934,70.3103,42379.0
2019-07-31 12:10:00,83.07,83.07,83.05,83.06,41865.0,70.3187,70.3187,70.3018,70.3103,41865.0
2019-07-31 12:20:00,83.07,83.08,83.06,83.06,28795.0,70.3187,70.3272,70.3103,70.3103,28795.0
2019-07-31 12:30:00,83.07,83.07,83.05,83.05,7979.0,70.3187,70.3187,70.3018,70.3018,7979.0
2019-07-31 12:40:00,83.06,83.06,83.04,83.06,43097.0,70.3103,70.3103,70.2934,70.3103,43097.0
2019-07-31 12:50:00,83.06,83.07,83.04,83.06,53491.0,70.3103,70.3187,70.2934,70.3103,53491.0
2019-07-31 13:00:00,83.07,83.07,83.06,83.06,42306.0,70.3187,70.3187,70.3103,70.3103,42306.0
2019-07-31 13:10:00,83.06,83.08,83.06,83.06,40606.0,70.3103,70.3272,70.3103,70.3103,40606.0
2019-07-31 13:20:00,83.07,83.07,83.05,83.06,35438.0,70.3187,70.3187,70.3018,70.3103,35438.0
2019-07-31 13:30:00,83.06,83.08,83.06,83.07,34741.0,70.3103,70.3272,70.3103,70.3187,34741.0
2019-07-31 13:40:00,83.08,83.08,83.07,83.07,43845.0,70.3272,70.3272,70.3187,70.3187,43845.0
2019-07-31 13:50:00,83.08,83.08,83.05,83.06,47033.0,70.3272,70.3272,70.3018,70.3103,47033.0
2019-07-31 14:00:00,83.06,83.06,82.93,83.01,86971.0,70.3103,70.3103,70.2002,70.268,86971.0
2019-07-31 14:10:00,83.02,83.12,83.01,83.12,84455.0,70.2764,70.3611,70.268,70.3611,84455.0
2019-07-31 14:20:00,83.12,83.15,83.07,83.12,54190.0,70.3611,70.3865,70.3187,70.3611,54190.0
2019-07-31 14:30:00,83.12,83.14,82.96,82.97,88111.0,70.3611,70.378,70.2256,70.2341,88111.0
2019-07-31 14:40:00,82.95,82.98,82.89,82.89,173170.0,70.2172,70.2426,70.1664,70.1664,173170.0
2019-07-31 14:50:00,82.89,82.98,82.78,82.98,239982.0,70.1664,70.2426,70.0733,70.2426,239982.0
2019-07-31 15:00:00,82.98,83.03,82.95,83.02,114610.0,70.2426,70.2849,70.2172,70.2764,114610.0
2019-07-31 15:10:00,83.01,83.03,82.98,83.03,130987.0,70.268,70.2849,70.2426,70.2849,130987.0
2019-07-31 15:20:00,83.03,83.04,83.02,83.02,50589.0,70.2849,70.2934,70.2764,70.2764,50589.0
2019-07-31 15:30:00,83.02,83.02,82.98,83.0,51980.0,70.2764,70.2764,70.2426,70.2595,51980.0
2019-07-31 15:40:00,83.0,83.03,82.99,83.02,68622.0,70.2595,70.2849,70.251,70.2764,68622.0
2019-07-31 15:50:00,83.02,83.03,83.0,83.0,106172.0,70.2764,70.2849,70.2595,70.2595,106172.0
2019-08-01 09:30:00,82.97,82.99,82.94,82.98,199329.0,70.397,70.4139,70.3715,70.4055,199329.0
2019-08-01 09:40:00,82.98,83.0,82.96,82.98,73167.0,70.4055,70.4224,70.3885,70.4055,73167.0
2019-08-01 09:50:00,82.98,83.01,82.98,82.99,30729.0,70.4055,70.4309,70.4055,70.4139,30729.0
2019-08-01 10:00:00,82.99,83.05,82.99,83.01,140201.0,70.4139,70.4649,70.4139,70.4309,140201.0
2019-08-01 10:10:00,83.01,83.03,83.0,83.02,32103.0,70.4309,70.4479,70.4224,70.4394,32103.0
2019-08-01 10:20:00,83.02,83.04,83.0,83.04,39237.0,70.4394,70.4564,70.4224,70.4564,39237.0
2019-08-01 10:30:00,83.04,83.1,83.02,83.09,103078.0,70.4564,70.5073,70.4394,70.4988,103078.0
2019-08-01 10:40:00,83.09,83.13,83.09,83.13,69744.0,70.4988,70.5327,70.4988,70.5327,69744.0
2019-08-01 10:50:00,83.14,83.15,83.13,83.15,42749.0,70.5412,70.5497,70.5327,70.5497,42749.0
2019-08-01 11:00:00,83.16,83.16,83.12,83.13,56510.0,70.5582,70.5582,70.5242,70.5327,56510.0
2019-08-01 11:10:00,83.13,83.14,83.11,83.13,47129.0,70.5327,70.5412,70.5158,70.5327,47129.0
2019-08-01 11:20:00,83.14,83.16,83.13,83.14,54992.0,70.5412,70.5582,70.5327,70.5412,54992.0
2019-08-01 11:30:00,83.14,83.14,83.11,83.12,46574.0,70.5412,70.5412,70.5158,70.5242,46574.0
2019-08-01 11:40:00,83.13,83.15,83.12,83.15,52487.0,70.5327,70.5497,70.5242,70.5497,52487.0
2019-08-01 11:50:00,83.15,83.15,83.1,83.12,47989.0,70.5497,70.5497,70.5073,70.5242,47989.0
2019-08-01 12:00:00,83.12,83.12,83.1,83.12,47495.0,70.5242,70.5242,70.5073,70.5242,47495.0
2019-08-01 12:10:00,83.11,83.12,83.09,83.11,51020.0,70.5158,70.5242,70.4988,70.5158,51020.0
2019-08-01 12:20:00,83.11,83.13,83.1,83.13,12063.0,70.5158,70.5327,70.5073,70.5327,12063.0
2019-08-01 12:30:00,83.13,83.15,83.12,83.15,33427.0,70.5327,70.5497,70.5242,70.5497,33427.0
2019-08-01 12:40:00,83.15,83.16,83.14,83.16,22216.0,70.5497,70.5582,70.5412,70.5582,22216.0
2019-08-01 12:50:00,83.16,83.16,83.14,83.14,41422.0,70.5582,70.5582,70.5412,70.5412,41422.0
2019-08-01 13:00:00,83.15,83.15,83.12,83.12,39546.0,70.5497,70.5497,70.5242,70.5242,39546.0
2019-08-01 13:10:00,83.12,83.15,83.12,83.15,60066.0,70.5242,70.5497,70.5242,70.5497,60066.0
2019-08-01 13:20:00,83.14,83.31,83.13,83.3,222879.0,70.5412,70.6855,70.5327,70.677,222879.0
2019-08-01 13:30:00,83.3,83.42,83.27,83.41,539089.0,70.677,70.7788,70.6515,70.7703,539089.0
2019-08-01 13:40:00,83.41,83.44,83.35,83.36,118839.0,70.7703,70.7958,70.7194,70.7279,118839.0
2019-08-01 13:50:00,83.36,83.44,83.34,83.36,91354.0,70.7279,70.7958,70.7109,70.7279,91354.0
2019-08-01 14:00:00,83.36,83.37,83.31,83.33,134816.0,70.7279,70.7364,70.6855,70.7024,134816.0
2019-08-01 14:10:00,83.33,83.34,83.29,83.31,87040.0,70.7024,70.7109,70.6685,70.6855,87040.0
2019-08-01 14:20:00,83.3,83.36,83.3,83.35,67236.0,70.677,70.7279,70.677,70.7194,67236.0
2019-08-01 14:30:00,83.36,83.37,83.32,83.34,39213.0,70.7279,70.7364,70.6939,70.7109,39213.0
2019-08-01 14:40:00,83.33,83.38,83.31,83.31,42504.0,70.7024,70.7448,70.6855,70.6855,42504.0
2019-08-01 14:50:00,83.31,83.36,83.28,83.35,73992.0,70.6855,70.7279,70.66,70.7194,73992.0
2019-08-01 15:00:00,83.34,83.39,83.33,83.39,21826.0,70.7109,70.7533,70.7024,70.7533,21826.0
2019-08-01 15:10:00,83.39,83.41,83.36,83.39,95026.0,70.7533,70.7703,70.7279,70.7533,95026.0
2019-08-01 15:20:00,83.39,83.39,83.34,83.34,32333.0,70.7533,70.7533,70.7109,70.7109,32333.0
2019-08-01 15:30:00,83.34,83.36,83.33,83.33,36436.0,70.7109,70.7279,70.7024,70.7024,36436.0
2019-08-01 15:40:00,83.34,83.38,83.33,83.37,63266.0,70.7109,70.7448,70.7024,70.7364,63266.0
2019-08-01 15:50:00,83.38,83.39,83.35,83.39,144898.0,70.7448,70.7533,70.7194,70.7533,144898.0
2019-08-02 09:30:00,83.44,83.45,83.4,83.41,186055.0,70.7958,70.8042,70.7618,70.7703,186055.0
2019-08-02 09:40:00,83.42,83.46,83.42,83.42,67135.0,70.7788,70.8127,70.7788,70.7788,67135.0
2019-08-02 09:50:00,83.42,83.43,83.38,83.41,112004.0,70.7788,70.7873,70.7448,70.7703,112004.0
2019-08-02 10:00:00,83.41,83.46,83.4,83.45,1432639.0,70.7703,70.8127,70.7618,70.8042,1432639.0
2019-08-02 10:10:00,83.45,83.47,83.42,83.45,97736.0,70.8042,70.8212,70.7788,70.8042,97736.0
2019-08-02 10:20:00,83.46,83.47,83.44,83.44,107874.0,70.8127,70.8212,70.7958,70.7958,107874.0
2019-08-02 10:30:00,83.45,83.5,83.44,83.48,92776.0,70.8042,70.8467,70.7958,70.8297,92776.0
2019-08-02 10:40:00,83.47,83.5,83.45,83.47,25874.0,70.8212,70.8467,70.8042,70.8212,25874.0
2019-08-02 10:50:00,83.47,83.52,83.47,83.51,58086.0,70.8212,70.8636,70.8212,70.8551,58086.0
2019-08-02 11:00:00,83.51,83.51,83.41,83.42,152333.0,70.8551,70.8551,70.7703,70.7788,152333.0
2019-08-02 11:10:00,83.42,83.42,83.37,83.4,195998.0,70.7788,70.7788,70.7364,70.7618,195998.0
2019-08-02 11:20:00,83.4,83.43,83.39,83.42,175782.0,70.7618,70.7873,70.7533,70.7788,175782.0
2019-08-02 11:30:00,83.42,83.43,83.4,83.43,154943.0,70.7788,70.7873,70.7618,70.7873,154943.0
2019-08-02 11:40:00,83.44,83.46,83.41,83.42,60643.0,70.7958,70.8127,70.7703,70.7788,60643.0
2019-08-02 11:50:00,83.42,83.44,83.41,83.43,71439.0,70.7788,70.7958,70.7703,70.7873,71439.0
2019-08-02 12:00:00,83.42,83.45,83.41,83.42,50986.0,70.7788,70.8042,70.7703,70.7788,50986.0
2019-08-02 12:10:00,83.42,83.43,83.39,83.4,155866.0,70.7788,70.7873,70.7533,70.7618,155866.0
2019-08-02 12:20:00,83.4,83.41,83.37,83.38,159239.0,70.7618,70.7703,70.7364,70.7448,159239.0
2019-08-02 12:30:00,83.38,83.42,83.36,83.42,61708.0,70.7448,70.7788,70.7279,70.7788,61708.0
2019-08-02 12:40:00,83.42,83.42,83.4,83.42,38777.0,70.7788,70.7788,70.7618,70.7788,38777.0
2019-08-02 12:50:00,83.42,83.44,83.41,83.42,38020.0,70.7788,70.7958,70.7703,70.7788,38020.0
2019-08-02 13:00:00,83.43,83.45,83.42,83.44,31912.0,70.7873,70.8042,70.7788,70.7958,31912.0
2019-08-02 13:10:00,83.43,83.44,83.42,83.42,530719.0,70.7873,70.7958,70.7788,70.7788,530719.0
2019-08-02 13:20:00,83.42,83.43,83.41,83.42,78038.0,70.7788,70.7873,70.7703,70.7788,78038.0
2019-08-02 13:30:00,83.43,83.45,83.42,83.45,54641.0,70.7873,70.8042,70.7788,70.8042,54641.0
2019-08-02 13:40:00,83.45,83.46,83.41,83.42,62869.0,70.8042,70.8127,70.7703,70.7788,62869.0
2019-08-02 13:50:00,83.42,83.43,83.41,83.42,23001.0,70.7788,70.7873,70.7703,70.7788,23001.0
2019-08-02 14:00:00,83.42,83.44,83.41,83.42,22198.0,70.7788,70.7958,70.7703,70.7788,22198.0
2019-08-02 14:10:00,83.42,83.43,83.4,83.42,78995.0,70.7788,70.7873,70.7618,70.7788,78995.0
2019-08-02 14:20:00,83.42,83.43,83.4,83.43,121458.0,70.7788,70.7873,70.7618,70.7873,121458.0
2019-08-02 14:30:00,83.43,83.44,83.4,83.41,49658.0,70.7873,70.7958,70.7618,70.7703,49658.0
2019-08-02 14:40:00,83.41,83.44,83.4,83.44,44092.0,70.7703,70.7958,70.7618,70.7958,44092.0
2019-08-02 14:50:00,83.44,83.46,83.43,83.45,69232.0,70.7958,70.8127,70.7873,70.8042,69232.0
2019-08-02 15:00:00,83.45,83.46,83.44,83.44,54025.0,70.8042,70.8127,70.7958,70.7958,54025.0
2019-08-02 15:10:00,83.45,83.46,83.44,83.45,45630.0,70.8042,70.8127,70.7958,70.8042,45630.0
2019-08-02 15:20:00,83.45,83.47,83.43,83.47,96523.0,70.8042,70.8212,70.7873,70.8212,96523.0
2019-08-02 15:30:00,83.47,83.48,83.44,83.46,37806.0,70.8212,70.8297,70.7958,70.8127,37806.0
2019-08-02 15:40:00,83.47,83.47,83.44,83.45,35981.0,70.8212,70.8212,70.7958,70.8042,35981.0
2019-08-02 15:50:00,83.46,83.5,83.45,83.49,99264.0,70.8127,70.8467,70.8042,70.8382,99264.0
2019-08-05 09:30:00,83.76,83.77,83.72,83.72,116105.0,71.0673,71.0757,71.0333,71.0333,116105.0
2019-08-05 09:40:00,83.72,83.78,83.7,83.78,148098.0,71.0333,71.0842,71.0164,71.0842,148098.0
2019-08-05 09:50:00,83.78,83.78,83.73,83.74,71261.0,71.0842,71.0842,71.0418,71.0503,71261.0
2019-08-05 10:00:00,83.75,83.79,83.74,83.77,140303.0,71.0588,71.0927,71.0503,71.0757,140303.0
2019-08-05 10:10:00,83.77,83.79,83.74,83.79,100028.0,71.0757,71.0927,71.0503,71.0927,100028.0
2019-08-05 10:20:00,83.79,83.79,83.73,83.73,49801.0,71.0927,71.0927,71.0418,71.0418,49801.0
2019-08-05 10:30:00,83.73,83.78,83.73,83.78,78018.0,71.0418,71.0842,71.0418,71.0842,78018.0
2019-08-05 10:40:00,83.78,83.79,83.74,83.75,80412.0,71.0842,71.0927,71.0503,71.0588,80412.0
2019-08-05 10:50:00,83.75,83.75,83.71,83.71,76937.0,71.0588,71.0588,71.0248,71.0248,76937.0
2019-08-05 11:00:00,83.72,83.72,83.7,83.72,110760.0,71.0333,71.0333,71.0164,71.0333,110760.0
2019-08-05 11:10:00,83.72,83.73,83.7,83.73,119751.0,71.0333,71.0418,71.0164,71.0418,119751.0
2019-08-05 11:20:00,83.73,83.73,83.7,83.7,56146.0,71.0418,71.0418,71.0164,71.0164,56146.0
2019-08-05 11:30:00,83.7,83.74,83.69,83.74,68991.0,71.0164,71.0503,71.0079,71.0503,68991.0
2019-08-05 11:40:00,83.73,83.74,83.71,83.72,44201.0,71.0418,71.0503,71.0248,71.0333,44201.0
2019-08-05 11:50:00,83.72,83.77,83.71,83.75,88667.0,71.0333,71.0757,71.0248,71.0588,88667.0
2019-08-05 12:00:00,83.76,83.78,83.75,83.78,77989.0,71.0673,71.0842,71.0588,71.0842,77989.0
2019-08-05 12:10:00,83.78,83.78,83.75,83.76,105598.0,71.0842,71.0842,71.0588,71.0673,105598.0
2019-08-05 12:20:00,83.77,83.8,83.75,83.79,117329.0,71.0757,71.1012,71.0588,71.0927,117329.0
2019-08-05 12:30:00,83.8,83.81,83.78,83.81,38677.0,71.1012,71.1097,71.0842,71.1097,38677.0
2019-08-05 12:40:00,83.81,83.82,83.8,83.82,40562.0,71.1097,71.1182,71.1012,71.1182,40562.0
2019-08-05 12:50:00,83.81,83.86,83.8,83.84,87270.0,71.1097,71.1521,71.1012,71.1351,87270.0
2019-08-05 13:00:00,83.84,83.85,83.8,83.8,80707.0,71.1351,71.1436,71.1012,71.1012,80707.0
2019-08-05 13:10:00,83.8,83.83,83.79,83.83,74233.0,71.1012,71.1267,71.0927,71.1267,74233.0
2019-08-05 13:20:00,83.83,83.85,83.82,83.84,496472.0,71.1267,71.1436,71.1182,71.1351,496472.0
2019-08-05 13:30:00,83.84,83.86,83.83,83.86,243035.0,71.1351,71.1521,71.1267,71.1521,243035.0
2019-08-05 13:40:00,83.86,83.88,83.85,83.87,66563.0,71.1521,71.1691,71.1436,71.1606,66563.0
2019-08-05 13:50:00,83.88,83.88,83.85,83.87,53434.0,71.1691,71.1691,71.1436,71.1606,53434.0
2019-08-05 14:00:00,83.87,83.88,83.86,83.88,205429.0,71.1606,71.1691,71.1521,71.1691,205429.0
2019-08-05 14:10:00,83.88,83.88,83.86,83.88,137490.0,71.1691,71.1691,71.1521,71.1691,137490.0
2019-08-05 14:20:00,83.88,83.9,83.86,83.89,96111.0,71.1691,71.186,71.1521,71.1776,96111.0
2019-08-05 14:30:00,83.89,83.9,83.86,83.87,69951.0,71.1776,71.186,71.1521,71.1606,69951.0
2019-08-05 14:40:00,83.86,83.87,83.83,83.86,65542.0,71.1521,71.1606,71.1267,71.1521,65542.0
2019-08-05 14:50:00,83.87,83.87,83.84,83.87,113912.0,71.1606,71.1606,71.1351,71.1606,113912.0
2019-08-05 15:00:00,83.87,83.89,83.84,83.88,55435.0,71.1606,71.1776,71.1351,71.1691,55435.0
2019-08-05 15:10:00,83.89,83.89,83.83,83.84,139555.0,71.1776,71.1776,71.1267,71.1351,139555.0
2019-08-05 15:20:00,83.83,83.84,83.81,83.83,48488.0,71.1267,71.1351,71.1097,71.1267,48488.0
2019-08-05 15:30:00,83.83,83.86,83.81,83.83,113805.0,71.1267,71.1521,71.1097,71.1267,113805.0
2019-08-05 15:40:00,83.83,83.87,83.82,83.87,73055.0,71.1267,71.1606,71.1182,71.1606,73055.0
2019-08-05 15:50:00,83.86,83.87,83.85,83.86,103156.0,71.1521,71.1606,71.1436,71.1521,103156.0
2019-08-06 09:30:00,83.87,83.91,83.85,83.88,309808.0,71.1606,71.1945,71.1436,71.1691,309808.0
2019-08-06 09:40:00,83.88,83.88,83.83,83.88,57246.0,71.1691,71.1691,71.1267,71.1691,57246.0
2019-08-06 09:50:00,83.87,83.88,83.83,83.84,113640.0,71.1606,71.1691,71.1267,71.1351,113640.0
2019-08-06 10:00:00,83.84,83.88,83.84,83.88,586498.0,71.1351,71.1691,71.1351,71.1691,586498.0
2019-08-06 10:10:00,83.88,83.91,83.86,83.9,188909.0,71.1691,71.1945,71.1521,71.186,188909.0
2019-08-06 10:20:00,83.9,83.93,83.89,83.93,89879.0,71.186,71.2115,71.1776,71.2115,89879.0
2019-08-06 10:30:00,83.92,83.96,83.92,83.94,98862.0,71.203,71.237,71.203,71.22,98862.0
2019-08-06 10:40:00,83.93,83.96,83.92,83.95,60998.0,71.2115,71.237,71.203,71.2285,60998.0
2019-08-06 10:50:00,83.95,83.96,83.93,83.95,25698.0,71.2285,71.237,71.2115,71.2285,25698.0
2019-08-06 11:00:00,83.94,83.98,83.93,83.98,78429.0,71.22,71.2539,71.2115,71.2539,78429.0
2019-08-06 11:10:00,83.97,84.0,83.96,84.0,119794.0,71.2454,71.2709,71.237,71.2709,119794.0
2019-08-06 11:20:00,83.99,84.0,83.96,83.97,36585.0,71.2624,71.2709,71.237,71.2454,36585.0
2019-08-06 11:30:00,83.96,83.99,83.95,83.96,70171.0,71.237,71.2624,71.2285,71.237,70171.0
2019-08-06 11:40:00,83.96,83.98,83.94,83.95,112701.0,71.237,71.2539,71.22,71.2285,112701.0
2019-08-06 11:50:00,83.95,83.98,83.95,83.97,52038.0,71.2285,71.2539,71.2285,71.2454,52038.0
2019-08-06 12:00:00,83.97,83.99,83.96,83.99,86588.0,71.2454,71.2624,71.237,71.2624,86588.0
2019-08-06 12:10:00,83.98,84.0,83.97,83.99,41931.0,71.2539,71.2709,71.2454,71.2624,41931.0
2019-08-06 12:20:00,84.0,84.01,83.99,84.0,69571.0,71.2709,71.2794,71.2624,71.2709,69571.0
2019-08-06 12:30:00,84.01,84.01,83.97,83.98,82747.0,71.2794,71.2794,71.2454,71.2539,82747.0
2019-08-06 12:40:00,83.98,83.99,83.96,83.97,32261.0,71.2539,71.2624,71.237,71.2454,32261.0
2019-08-06 12:50:00,83.97,83.97,83.95,83.95,46166.0,71.2454,71.2454,71.2285,71.2285,46166.0
2019-08-06 13:00:00,83.96,83.99,83.95,83.98,135738.0,71.237,71.2624,71.2285,71.2539,135738.0
2019-08-06 13:10:00,83.98,83.99,83.95,83.98,35698.0,71.2539,71.2624,71.2285,71.2539,35698.0
2019-08-06 13:20:00,83.98,84.0,83.97,83.98,51192.0,71.2539,71.2709,71.2454,71.2539,51192.0
2019-08-06 13:30:00,83.98,84.0,83.97,83.99,207320.0,71.2539,71.2709,71.2454,71.2624,207320.0
2019-08-06 13:40:00,83.99,83.99,83.97,83.98,54098.0,71.2624,71.2624,71.2454,71.2539,54098.0
2019-08-06 13:50:00,83.97,83.99,83.95,83.98,59959.0,71.2454,71.2624,71.2285,71.2539,59959.0
2019-08-06 14:00:00,83.97,83.99,83.96,83.97,51962.0,71.2454,71.2624,71.237,71.2454,51962.0
2019-08-06 14:10:00,83.97,83.97,83.93,83.94,41565.0,71.2454,71.2454,71.2115,71.22,41565.0
2019-08-06 14:20:00,83.94,83.96,83.93,83.95,67444.0,71.22,71.237,71.2115,71.2285,67444.0
2019-08-06 14:30:00,83.96,83.98,83.94,83.96,293054.0,71.237,71.2539,71.22,71.237,293054.0
2019-08-06 14:40:00,83.96,83.97,83.95,83.96,47699.0,71.237,71.2454,71.2285,71.237,47699.0
2019-08-06 14:50:00,83.96,83.97,83.93,83.94,213529.0,71.237,71.2454,71.2115,71.22,213529.0
2019-08-06 15:00:00,83.94,83.97,83.93,83.97,99556.0,71.22,71.2454,71.2115,71.2454,99556.0
2019-08-06 15:10:00,83.97,83.99,83.96,83.99,88353.0,71.2454,71.2624,71.237,71.2624,88353.0
2019-08-06 15:20:00,83.98,84.02,83.98,84.0,88284.0,71.2539,71.2879,71.2539,71.2709,88284.0
2019-08-06 15:30:00,84.01,84.03,84.0,84.01,86768.0,71.2794,71.2963,71.2709,71.2794,86768.0
2019-08-06 15:40:00,84.01,84.04,84.0,84.02,131931.0,71.2794,71.3048,71.2709,71.2879,131931.0
2019-08-06 15:50:00,84.03,84.07,84.02,84.05,93082.0,71.2963,71.3303,71.2879,71.3133,93082.0
2019-08-07 09:30:00,84.45,84.46,84.36,84.39,174801.0,71.6527,71.6612,71.5763,71.6018,174801.0
2019-08-07 09:40:00,84.39,84.5,84.37,84.45,677789.0,71.6018,71.6951,71.5848,71.6527,677789.0
2019-08-07 09:50:00,84.45,84.45,84.4,84.41,226495.0,71.6527,71.6527,71.6103,71.6188,226495.0
2019-08-07 10:00:00,84.41,84.45,84.4,84.45,205369.0,71.6188,71.6527,71.6103,71.6527,205369.0
2019-08-07 10:10:00,84.44,84.44,84.38,84.4,363010.0,71.6442,71.6442,71.5933,71.6103,363010.0
2019-08-07 10:20:00,84.4,84.45,84.39,84.44,297325.0,71.6103,71.6527,71.6018,71.6442,297325.0
2019-08-07 10:30:00,84.44,84.45,84.37,84.37,76821.0,71.6442,71.6527,71.5848,71.5848,76821.0
2019-08-07 10:40:00,84.37,84.38,84.34,84.34,58363.0,71.5848,71.5933,71.5594,71.5594,58363.0
2019-08-07 10:50:00,84.35,84.4,84.33,84.4,81030.0,71.5679,71.6103,71.5509,71.6103,81030.0
2019-08-07 11:00:00,84.39,84.41,84.34,84.34,77498.0,71.6018,71.6188,71.5594,71.5594,77498.0
2019-08-07 11:10:00,84.34,84.37,84.32,84.32,129446.0,71.5594,71.5848,71.5424,71.5424,129446.0
2019-08-07 11:20:00,84.32,84.36,84.31,84.34,99299.0,71.5424,71.5763,71.5339,71.5594,99299.0
2019-08-07 11:30:00,84.34,84.35,84.31,84.34,83690.0,71.5594,71.5679,71.5339,71.5594,83690.0
2019-08-07 11:40:00,84.34,84.35,84.32,84.33,113550.0,71.5594,71.5679,71.5424,71.5509,113550.0
2019-08-07 11:50:00,84.32,84.38,84.31,84.36,109380.0,71.5424,71.5933,71.5339,71.5763,109380.0
2019-08-07 12:00:00,84.37,84.38,84.35,84.38,85097.0,71.5848,71.5933,71.5679,71.5933,85097.0
2019-08-07 12:10:00,84.38,84.4,84.35,84.4,79517.0,71.5933,71.6103,71.5679,71.6103,79517.0
2019-08-07 12:20:00,84.4,84.42,84.38,84.38,130886.0,71.6103,71.6272,71.5933,71.5933,130886.0
2019-08-07 12:30:00,84.39,84.41,84.38,84.39,83237.0,71.6018,71.6188,71.5933,71.6018,83237.0
2019-08-07 12:40:00,84.4,84.4,84.36,84.36,126233.0,71.6103,71.6103,71.5763,71.5763,126233.0
2019-08-07 12:50:00,84.36,84.36,84.3,84.31,308479.0,71.5763,71.5763,71.5254,71.5339,308479.0
2019-08-07 13:00:00,84.31,84.35,84.24,84.25,278418.0,71.5339,71.5679,71.4745,71.483,278418.0
2019-08-07 13:10:00,84.25,84.31,84.24,84.29,68631.0,71.483,71.5339,71.4745,71.5169,68631.0
2019-08-07 13:20:00,84.3,84.34,84.29,84.33,79818.0,71.5254,71.5594,71.5169,71.5509,79818.0
2019-08-07 13:30:00,84.31,84.32,84.23,84.23,102156.0,71.5339,71.5424,71.466,71.466,102156.0
2019-08-07 13:40:00,84.23,84.26,84.22,84.23,97729.0,71.466,71.4915,71.4576,71.466,97729.0
2019-08-07 13:50:00,84.23,84.26,84.22,84.25,48077.0,71.466,71.4915,71.4576,71.483,48077.0
2019-08-07 14:00:00,84.24,84.25,84.19,84.19,78020.0,71.4745,71.483,71.4321,71.4321,78020.0
2019-08-07 14:10:00,84.19,84.26,84.19,84.25,48914.0,71.4321,71.4915,71.4321,71.483,48914.0
2019-08-07 14:20:00,84.25,84.27,84.24,84.25,25027.0,71.483,71.5,71.4745,71.483,25027.0
2019-08-07 14:30:00,84.24,84.27,84.23,84.26,93413.0,71.4745,71.5,71.466,71.4915,93413.0
2019-08-07 14:40:00,84.27,84.28,84.21,84.23,57891.0,71.5,71.5085,71.4491,71.466,57891.0
2019-08-07 14:50:00,84.22,84.23,84.18,84.2,52164.0,71.4576,71.466,71.4236,71.4406,52164.0
2019-08-07 15:00:00,84.21,84.22,84.16,84.17,185416.0,71.4491,71.4576,71.4066,71.4151,185416.0
2019-08-07 15:10:00,84.18,84.18,84.14,84.17,189167.0,71.4236,71.4236,71.3897,71.4151,189167.0
2019-08-07 15:20:00,84.17,84.19,84.1,84.11,45818.0,71.4151,71.4321,71.3557,71.3642,45818.0
2019-08-07 15:30:00,84.11,84.13,84.03,84.05,91361.0,71.3642,71.3812,71.2963,71.3133,91361.0
2019-08-07 15:40:00,84.06,84.08,84.04,84.06,98746.0,71.3218,71.3388,71.3048,71.3218,98746.0
2019-08-07 15:50:00,84.07,84.11,84.05,84.06,101488.0,71.3303,71.3642,71.3133,71.3218,101488.0
2019-08-08 09:30:00,83.9,83.93,83.88,83.9,112711.0,71.186,71.2115,71.1691,71.186,112711.0
2019-08-08 09:40:00,83.91,83.91,83.87,83.88,163755.0,71.1945,71.1945,71.1606,71.1691,163755.0
2019-08-08 09:50:00,83.89,83.94,83.88,83.9,62558.0,71.1776,71.22,71.1691,71.186,62558.0
2019-08-08 10:00:00,83.89,83.91,83.87,83.88,52286.0,71.1776,71.1945,71.1606,71.1691,52286.0
2019-08-08 10:10:00,83.88,83.91,83.87,83.9,79797.0,71.1691,71.1945,71.1606,71.186,79797.0
2019-08-08 10:20:00,83.9,83.92,83.89,83.91,40133.0,71.186,71.203,71.1776,71.1945,40133.0
2019-08-08 10:30:00,83.91,83.95,83.91,83.92,95144.0,71.1945,71.2285,71.1945,71.203,95144.0
2019-08-08 10:40:00,83.92,83.95,83.9,83.95,65038.0,71.203,71.2285,71.186,71.2285,65038.0
2019-08-08 10:50:00,83.94,83.97,83.94,83.95,67372.0,71.22,71.2454,71.22,71.2285,67372.0
2019-08-08 11:00:00,83.95,84.0,83.95,84.0,63724.0,71.2285,71.2709,71.2285,71.2709,63724.0
2019-08-08 11:10:00,83.99,84.0,83.96,83.97,62897.0,71.2624,71.2709,71.237,71.2454,62897.0
2019-08-08 11:20:00,83.97,83.97,83.96,83.96,52470.0,71.2454,71.2454,71.237,71.237,52470.0
2019-08-08 11:30:00,83.96,83.97,83.96,83.97,91591.0,71.237,71.2454,71.237,71.2454,91591.0
2019-08-08 11:40:00,83.96,83.99,83.95,83.96,54421.0,71.237,71.2624,71.2285,71.237,54421.0
2019-08-08 11:50:00,83.96,83.97,83.95,83.95,56915.0,71.237,71.2454,71.2285,71.2285,56915.0
2019-08-08 12:00:00,83.95,83.95,83.91,83.91,53989.0,71.2285,71.2285,71.1945,71.1945,53989.0
2019-08-08 12:10:00,83.91,83.92,83.89,83.91,45786.0,71.1945,71.203,71.1776,71.1945,45786.0
2019-08-08 12:20:00,83.91,83.92,83.89,83.89,26212.0,71.1945,71.203,71.1776,71.1776,26212.0
2019-08-08 12:30:00,83.9,83.9,83.87,83.87,55842.0,71.186,71.186,71.1606,71.1606,55842.0
2019-08-08 12:40:00,83.87,83.87,83.85,83.85,63811.0,71.1606,71.1606,71.1436,71.1436,63811.0
2019-08-08 12:50:00,83.85,83.85,83.82,83.83,40598.0,71.1436,71.1436,71.1182,71.1267,40598.0
2019-08-08 13:00:00,83.83,83.91,83.79,83.9,218724.0,71.1267,71.1945,71.0927,71.186,218724.0
2019-08-08 13:10:00,83.9,83.91,83.87,83.89,29886.0,71.186,71.1945,71.1606,71.1776,29886.0
2019-08-08 13:20:00,83.89,83.94,83.89,83.92,26617.0,71.1776,71.22,71.1776,71.203,26617.0
2019-08-08 13:30:00,83.91,83.95,83.9,83.94,53234.0,71.1945,71.2285,71.186,71.22,53234.0
2019-08-08 13:40:00,83.93,83.97,83.92,83.97,161184.0,71.2115,71.2454,71.203,71.2454,161184.0
2019-08-08 13:50:00,83.98,84.01,83.96,84.0,71226.0,71.2539,71.2794,71.237,71.2709,71226.0
2019-08-08 14:00:00,84.01,84.09,83.98,84.08,119776.0,71.2794,71.3473,71.2539,71.3388,119776.0
2019-08-08 14:10:00,84.08,84.09,84.04,84.09,70405.0,71.3388,71.3473,71.3048,71.3473,70405.0
2019-08-08 14:20:00,84.08,84.1,84.07,84.09,24185.0,71.3388,71.3557,71.3303,71.3473,24185.0
2019-08-08 14:30:00,84.09,84.14,84.06,84.13,81743.0,71.3473,71.3897,71.3218,71.3812,81743.0
2019-08-08 14:40:00,84.13,84.17,84.12,84.17,100578.0,71.3812,71.4151,71.3727,71.4151,100578.0
2019-08-08 14:50:00,84.17,84.17,84.13,84.14,32566.0,71.4151,71.4151,71.3812,71.3897,32566.0
2019-08-08 15:00:00,84.14,84.15,84.11,84.14,83299.0,71.3897,71.3982,71.3642,71.3897,83299.0
2019-08-08 15:10:00,84.13,84.15,84.1,84.12,56107.0,71.3812,71.3982,71.3557,71.3727,56107.0
2019-08-08 15:20:00,84.12,84.13,84.09,84.11,80330.0,71.3727,71.3812,71.3473,71.3642,80330.0
2019-08-08 15:30:00,84.11,84.11,84.08,84.1,140662.0,71.3642,71.3642,71.3388,71.3557,140662.0
2019-08-08 15:40:00,84.11,84.11,84.09,84.11,58980.0,71.3642,71.3642,71.3473,71.3642,58980.0
2019-08-08 15:50:00,84.11,84.14,84.1,84.13,134257.0,71.3642,71.3897,71.3557,71.3812,134257.0
2019-08-09 09:30:00,84.16,84.17,84.13,84.14,71044.0,71.4066,71.4151,71.3812,71.3897,71044.0
2019-08-09 09:40:00,84.14,84.14,84.12,84.12,86190.0,71.3897,71.3897,71.3727,71.3727,86190.0
2019-08-09 09:50:00,84.13,84.15,84.11,84.13,48966.0,71.3812,71.3982,71.3642,71.3812,48966.0
2019-08-09 10:00:00,84.13,84.14,84.08,84.13,95746.0,71.3812,71.3897,71.3388,71.3812,95746.0
2019-08-09 10:10:00,84.14,84.16,84.12,84.16,90239.0,71.3897,71.4066,71.3727,71.4066,90239.0
2019-08-09 10:20:00,84.16,84.21,84.15,84.2,53772.0,71.4066,71.4491,71.3982,71.4406,53772.0
2019-08-09 10:30:00,84.22,84.24,84.19,84.2,24963.0,71.4576,71.4745,71.4321,71.4406,24963.0
2019-08-09 10:40:00,84.2,84.21,84.13,84.15,54369.0,71.4406,71.4491,71.3812,71.3982,54369.0
2019-08-09 10:50:00,84.15,84.16,84.11,84.15,109017.0,71.3982,71.4066,71.3642,71.3982,109017.0
2019-08-09 11:00:00,84.14,84.16,84.12,84.15,109174.0,71.3897,71.4066,71.3727,71.3982,109174.0
2019-08-09 11:10:00,84.15,84.16,84.12,84.13,47888.0,71.3982,71.4066,71.3727,71.3812,47888.0
2019-08-09 11:20:00,84.12,84.18,84.12,84.17,96565.0,71.3727,71.4236,71.3727,71.4151,96565.0
2019-08-09 11:30:00,84.18,84.18,84.13,84.15,49687.0,71.4236,71.4236,71.3812,71.3982,49687.0
2019-08-09 11:40:00,84.15,84.15,84.09,84.1,63516.0,71.3982,71.3982,71.3473,71.3557,63516.0
2019-08-09 11:50:00,84.11,84.13,84.1,84.13,76541.0,71.3642,71.3812,71.3557,71.3812,76541.0
2019-08-09 12:00:00,84.12,84.13,84.1,84.11,37274.0,71.3727,71.3812,71.3557,71.3642,37274.0
2019-08-09 12:10:00,84.11,84.12,84.09,84.12,33808.0,71.3642,71.3727,71.3473,71.3727,33808.0
2019-08-09 12:20:00,84.12,84.13,84.1,84.13,32793.0,71.3727,71.3812,71.3557,71.3812,32793.0
2019-08-09 12:30:00,84.12,84.14,84.12,84.13,64685.0,71.3727,71.3897,71.3727,71.3812,64685.0
2019-08-09 12:40:00,84.13,84.14,84.11,84.12,13352.0,71.3812,71.3897,71.3642,71.3727,13352.0
2019-08-09 12:50:00,84.12,84.13,84.02,84.08,181493.0,71.3727,71.3812,71.2879,71.3388,181493.0
2019-08-09 13:00:00,84.07,84.08,84.03,84.05,25694.0,71.3303,71.3388,71.2963,71.3133,25694.0
2019-08-09 13:10:00,84.05,84.06,84.02,84.03,36133.0,71.3133,71.3218,71.2879,71.2963,36133.0
2019-08-09 13:20:00,84.03,84.06,84.03,84.06,59300.0,71.2963,71.3218,71.2963,71.3218,59300.0
2019-08-09 13:30:00,84.06,84.08,84.05,84.07,67742.0,71.3218,71.3388,71.3133,71.3303,67742.0
2019-08-09 13:40:00,84.07,84.09,84.06,84.08,52749.0,71.3303,71.3473,71.3218,71.3388,52749.0
2019-08-09 13:50:00,84.08,84.09,84.06,84.06,38191.0,71.3388,71.3473,71.3218,71.3218,38191.0
2019-08-09 14:00:00,84.06,84.09,84.06,84.07,67487.0,71.3218,71.3473,71.3218,71.3303,67487.0
2019-08-09 14:10:00,84.08,84.08,84.06,84.06,32644.0,71.3388,71.3388,71.3218,71.3218,32644.0
2019-08-09 14:20:00,84.06,84.07,84.02,84.02,56002.0,71.3218,71.3303,71.2879,71.2879,56002.0
2019-08-09 14:30:00,84.03,84.04,84.01,84.02,64126.0,71.2963,71.3048,71.2794,71.2879,64126.0
2019-08-09 14:40:00,84.02,84.02,84.0,84.02,48757.0,71.2879,71.2879,71.2709,71.2879,48757.0
2019-08-09 14:50:00,84.01,84.02,83.99,84.0,58483.0,71.2794,71.2879,71.2624,71.2709,58483.0
2019-08-09 15:00:00,83.99,84.0,83.97,83.98,51993.0,71.2624,71.2709,71.2454,71.2539,51993.0
2019-08-09 15:10:00,83.98,84.0,83.98,83.98,51132.0,71.2539,71.2709,71.2539,71.2539,51132.0
2019-08-09 15:20:00,83.98,83.99,83.95,83.97,112358.0,71.2539,71.2624,71.2285,71.2454,112358.0
2019-08-09 15:30:00,83.97,83.99,83.96,83.97,27597.0,71.2454,71.2624,71.237,71.2454,27597.0
2019-08-09 15:40:00,83.97,83.98,83.96,83.97,44759.0,71.2454,71.2539,71.237,71.2454,44759.0
2019-08-09 15:50:00,83.97,83.98,83.96,83.98,243555.0,71.2454,71.2539,71.237,71.2539,243555.0
2019-08-12 09:30:00,84.23,84.25,84.19,84.19,116528.0,71.466,71.483,71.4321,71.4321,116528.0
2019-08-12 09:40:00,84.2,84.21,84.18,84.2,29752.0,71.4406,71.4491,71.4236,71.4406,29752.0
2019-08-12 09:50:00,84.2,84.22,84.2,84.2,19765.0,71.4406,71.4576,71.4406,71.4406,19765.0
2019-08-12 10:00:00,84.2,84.21,84.18,84.2,65485.0,71.4406,71.4491,71.4236,71.4406,65485.0
2019-08-12 10:10:00,84.21,84.21,84.19,84.2,42122.0,71.4491,71.4491,71.4321,71.4406,42122.0
2019-08-12 10:20:00,84.21,84.22,84.18,84.2,49141.0,71.4491,71.4576,71.4236,71.4406,49141.0
2019-08-12 10:30:00,84.2,84.23,84.19,84.23,63320.0,71.4406,71.466,71.4321,71.466,63320.0
2019-08-12 10:40:00,84.23,84.27,84.22,84.27,44770.0,71.466,71.5,71.4576,71.5,44770.0
2019-08-12 10:50:00,84.27,84.27,84.24,84.26,65517.0,71.5,71.5,71.4745,71.4915,65517.0
2019-08-12 11:00:00,84.26,84.27,84.25,84.26,72354.0,71.4915,71.5,71.483,71.4915,72354.0
2019-08-12 11:10:00,84.27,84.27,84.25,84.26,149095.0,71.5,71.5,71.483,71.4915,149095.0
2019-08-12 11:20:00,84.26,84.29,84.25,84.29,85503.0,71.4915,71.5169,71.483,71.5169,85503.0
2019-08-12 11:30:00,84.28,84.3,84.27,84.28,66691.0,71.5085,71.5254,71.5,71.5085,66691.0
2019-08-12 11:40:00,84.29,84.29,84.28,84.29,50585.0,71.5169,71.5169,71.5085,71.5169,50585.0
2019-08-12 11:50:00,84.29,84.29,84.27,84.28,65311.0,71.5169,71.5169,71.5,71.5085,65311.0
2019-08-12 12:00:00,84.27,84.29,84.27,84.28,54773.0,71.5,71.5169,71.5,71.5085,54773.0
2019-08-12 12:10:00,84.28,84.29,84.27,84.28,40328.0,71.5085,71.5169,71.5,71.5085,40328.0
2019-08-12 12:20:00,84.28,84.29,84.27,84.29,51431.0,71.5085,71.5169,71.5,71.5169,51431.0
2019-08-12 12:30:00,84.29,84.3,84.28,84.29,131553.0,71.5169,71.5254,71.5085,71.5169,131553.0
2019-08-12 12:40:00,84.29,84.32,84.28,84.32,75508.0,71.5169,71.5424,71.5085,71.5424,75508.0
2019-08-12 12:50:00,84.31,84.34,84.31,84.34,20920.0,71.5339,71.5594,71.5339,71.5594,20920.0
2019-08-12 13:00:00,84.33,84.35,84.33,84.34,63622.0,71.5509,71.5679,71.5509,71.5594,63622.0
2019-08-12 13:10:00,84.34,84.37,84.34,84.35,88277.0,71.5594,71.5848,71.5594,71.5679,88277.0
2019-08-12 13:20:00,84.35,84.36,84.34,84.34,61724.0,71.5679,71.5763,71.5594,71.5594,61724.0
2019-08-12 13:30:00,84.34,84.35,84.32,84.32,106313.0,71.5594,71.5679,71.5424,71.5424,106313.0
2019-08-12 13:40:00,84.32,84.33,84.29,84.29,34953.0,71.5424,71.5509,71.5169,71.5169,34953.0
2019-08-12 13:50:00,84.29,84.32,84.29,84.31,51131.0,71.5169,71.5424,71.5169,71.5339,51131.0
2019-08-12 14:00:00,84.31,84.32,84.3,84.31,64901.0,71.5339,71.5424,71.5254,71.5339,64901.0
2019-08-12 14:10:00,84.31,84.32,84.31,84.31,38535.0,71.5339,71.5424,71.5339,71.5339,38535.0
2019-08-12 14:20:00,84.31,84.35,84.3,84.35,35866.0,71.5339,71.5679,71.5254,71.5679,35866.0
2019-08-12 14:30:00,84.34,84.38,84.34,84.38,77349.0,71.5594,71.5933,71.5594,71.5933,77349.0
2019-08-12 14:40:00,84.38,84.41,84.37,84.4,134860.0,71.5933,71.6188,71.5848,71.6103,134860.0
2019-08-12 14:50:00,84.39,84.4,84.36,84.37,67496.0,71.6018,71.6103,71.5763,71.5848,67496.0
2019-08-12 15:00:00,84.37,84.37,84.35,84.37,89663.0,71.5848,71.5848,71.5679,71.5848,89663.0
2019-08-12 15:10:00,84.37,84.38,84.35,84.36,52120.0,71.5848,71.5933,71.5679,71.5763,52120.0
2019-08-12 15:20:00,84.37,84.37,84.35,84.35,80990.0,71.5848,71.5848,71.5679,71.5679,80990.0
2019-08-12 15:30:00,84.35,84.36,84.34,84.35,37993.0,71.5679,71.5763,71.5594,71.5679,37993.0
2019-08-12 15:40:00,84.34,84.35,84.34,84.35,185891.0,71.5594,71.5679,71.5594,71.5679,185891.0
2019-08-12 15:50:00,84.34,84.36,84.33,84.34,121590.0,71.5594,71.5763,71.5509,71.5594,121590.0
2019-08-13 09:30:00,84.38,84.42,84.31,84.33,112332.0,71.5933,71.6272,71.5339,71.5509,112332.0
2019-08-13 09:40:00,84.33,84.39,84.24,84.25,181767.0,71.5509,71.6018,71.4745,71.483,181767.0
2019-08-13 09:50:00,84.24,84.29,84.21,84.21,88043.0,71.4745,71.5169,71.4491,71.4491,88043.0
2019-08-13 10:00:00,84.22,84.26,84.21,84.22,200227.0,71.4576,71.4915,71.4491,71.4576,200227.0
2019-08-13 10:10:00,84.22,84.25,84.2,84.21,163097.0,71.4576,71.483,71.4406,71.4491,163097.0
2019-08-13 10:20:00,84.21,84.23,84.16,84.17,132211.0,71.4491,71.466,71.4066,71.4151,132211.0
2019-08-13 10:30:00,84.17,84.18,84.13,84.18,117609.0,71.4151,71.4236,71.3812,71.4236,117609.0
2019-08-13 10:40:00,84.17,84.24,84.16,84.23,50813.0,71.4151,71.4745,71.4066,71.466,50813.0
2019-08-13 10:50:00,84.23,84.24,84.19,84.2,37503.0,71.466,71.4745,71.4321,71.4406,37503.0
2019-08-13 11:00:00,84.22,84.25,84.21,84.22,80999.0,71.4576,71.483,71.4491,71.4576,80999.0
2019-08-13 11:10:00,84.22,84.29,84.21,84.29,95352.0,71.4576,71.5169,71.4491,71.5169,95352.0
2019-08-13 11:20:00,84.3,84.3,84.23,84.26,177688.0,71.5254,71.5254,71.466,71.4915,177688.0
2019-08-13 11:30:00,84.26,84.26,84.21,84.22,157934.0,71.4915,71.4915,71.4491,71.4576,157934.0
2019-08-13 11:40:00,84.22,84.24,84.21,84.23,62432.0,71.4576,71.4745,71.4491,71.466,62432.0
2019-08-13 11:50:00,84.22,84.25,84.22,84.23,78256.0,71.4576,71.483,71.4576,71.466,78256.0
2019-08-13 12:00:00,84.23,84.25,84.22,84.25,29290.0,71.466,71.483,71.4576,71.483,29290.0
2019-08-13 12:10:00,84.24,84.27,84.24,84.25,53516.0,71.4745,71.5,71.4745,71.483,53516.0
2019-08-13 12:20:00,84.25,84.25,84.2,84.21,25548.0,71.483,71.483,71.4406,71.4491,25548.0
2019-08-13 12:30:00,84.22,84.26,84.21,84.24,54297.0,71.4576,71.4915,71.4491,71.4745,54297.0
2019-08-13 12:40:00,84.25,84.25,84.23,84.25,42420.0,71.483,71.483,71.466,71.483,42420.0
2019-08-13 12:50:00,84.25,84.26,84.24,84.26,47446.0,71.483,71.4915,71.4745,71.4915,47446.0
2019-08-13 13:00:00,84.26,84.26,84.21,84.22,90119.0,71.4915,71.4915,71.4491,71.4576,90119.0
2019-08-13 13:10:00,84.22,84.28,84.19,84.26,127543.0,71.4576,71.5085,71.4321,71.4915,127543.0
2019-08-13 13:20:00,84.27,84.27,84.21,84.23,34006.0,71.5,71.5,71.4491,71.466,34006.0
2019-08-13 13:30:00,84.23,84.25,84.21,84.25,79071.0,71.466,71.483,71.4491,71.483,79071.0
2019-08-13 13:40:00,84.25,84.25,84.21,84.23,42057.0,71.483,71.483,71.4491,71.466,42057.0
2019-08-13 13:50:00,84.23,84.23,84.2,84.2,120927.0,71.466,71.466,71.4406,71.4406,120927.0
2019-08-13 14:00:00,84.2,84.22,84.2,84.2,35278.0,71.4406,71.4576,71.4406,71.4406,35278.0
2019-08-13 14:10:00,84.2,84.22,84.18,84.19,42073.0,71.4406,71.4576,71.4236,71.4321,42073.0
2019-08-13 14:20:00,84.19,84.19,84.17,84.19,85179.0,71.4321,71.4321,71.4151,71.4321,85179.0
2019-08-13 14:30:00,84.18,84.2,84.16,84.17,81284.0,71.4236,71.4406,71.4066,71.4151,81284.0
2019-08-13 14:40:00,84.18,84.23,84.17,84.23,31845.0,71.4236,71.466,71.4151,71.466,31845.0
2019-08-13 14:50:00,84.23,84.25,84.23,84.23,64951.0,71.466,71.483,71.466,71.466,64951.0
2019-08-13 15:00:00,84.23,84.28,84.23,84.25,53163.0,71.466,71.5085,71.466,71.483,53163.0
2019-08-13 15:10:00,84.25,84.25,84.21,84.22,57597.0,71.483,71.483,71.4491,71.4576,57597.0
2019-08-13 15:20:00,84.22,84.23,84.21,84.21,49762.0,71.4576,71.466,71.4491,71.4491,49762.0
2019-08-13 15:30:00,84.21,84.23,84.21,84.21,55529.0,71.4491,71.466,71.4491,71.4491,55529.0
2019-08-13 15:40:00,84.22,84.22,84.2,84.22,68489.0,71.4576,71.4576,71.4406,71.4576,68489.0
2019-08-13 15:50:00,84.22,84.22,84.19,84.19,74801.0,71.4576,71.4576,71.4321,71.4321,74801.0
2019-08-14 09:30:00,84.53,84.55,84.47,84.47,265983.0,71.7206,71.7375,71.6697,71.6697,265983.0
2019-08-14 09:40:00,84.47,84.52,84.45,84.5,64587.0,71.6697,71.7121,71.6527,71.6951,64587.0
2019-08-14 09:50:00,84.5,84.5,84.45,84.46,170880.0,71.6951,71.6951,71.6527,71.6612,170880.0
2019-08-14 10:00:00,84.45,84.51,84.45,84.5,75918.0,71.6527,71.7036,71.6527,71.6951,75918.0
2019-08-14 10:10:00,84.51,84.53,84.49,84.53,82755.0,71.7036,71.7206,71.6866,71.7206,82755.0
2019-08-14 10:20:00,84.52,84.53,84.49,84.5,68260.0,71.7121,71.7206,71.6866,71.6951,68260.0
2019-08-14 10:30:00,84.5,84.53,84.49,84.52,90741.0,71.6951,71.7206,71.6866,71.7121,90741.0
2019-08-14 10:40:00,84.52,84.54,84.49,84.52,50034.0,71.7121,71.7291,71.6866,71.7121,50034.0
2019-08-14 10:50:00,84.51,84.55,84.51,84.55,73343.0,71.7036,71.7375,71.7036,71.7375,73343.0
2019-08-14 11:00:00,84.55,84.57,84.53,84.54,57977.0,71.7375,71.7545,71.7206,71.7291,57977.0
2019-08-14 11:10:00,84.55,84.58,84.53,84.55,65684.0,71.7375,71.763,71.7206,71.7375,65684.0
2019-08-14 11:20:00,84.56,84.56,84.52,84.53,47094.0,71.746,71.746,71.7121,71.7206,47094.0
2019-08-14 11:30:00,84.53,84.54,84.51,84.51,45768.0,71.7206,71.7291,71.7036,71.7036,45768.0
2019-08-14 11:40:00,84.52,84.55,84.51,84.54,86169.0,71.7121,71.7375,71.7036,71.7291,86169.0
2019-08-14 11:50:00,84.54,84.55,84.51,84.54,122642.0,71.7291,71.7375,71.7036,71.7291,122642.0
2019-08-14 12:00:00,84.54,84.55,84.53,84.55,55894.0,71.7291,71.7375,71.7206,71.7375,55894.0
2019-08-14 12:10:00,84.55,84.56,84.54,84.56,108964.0,71.7375,71.746,71.7291,71.746,108964.0
2019-08-14 12:20:00,84.55,84.56,84.53,84.54,61713.0,71.7375,71.746,71.7206,71.7291,61713.0
2019-08-14 12:30:00,84.54,84.54,84.51,84.53,71619.0,71.7291,71.7291,71.7036,71.7206,71619.0
2019-08-14 12:40:00,84.55,84.55,84.53,84.54,54983.0,71.7375,71.7375,71.7206,71.7291,54983.0
2019-08-14 12:50:00,84.54,84.57,84.54,84.56,37154.0,71.7291,71.7545,71.7291,71.746,37154.0
2019-08-14 13:00:00,84.56,84.57,84.54,84.55,43576.0,71.746,71.7545,71.7291,71.7375,43576.0
2019-08-14 13:10:00,84.54,84.56,84.54,84.55,69412.0,71.7291,71.746,71.7291,71.7375,69412.0
2019-08-14 13:20:00,84.56,84.56,84.52,84.53,53778.0,71.746,71.746,71.7121,71.7206,53778.0
2019-08-14 13:30:00,84.53,84.54,84.52,84.52,113165.0,71.7206,71.7291,71.7121,71.7121,113165.0
2019-08-14 13:40:00,84.52,84.54,84.51,84.54,117780.0,71.7121,71.7291,71.7036,71.7291,117780.0
2019-08-14 13:50:00,84.53,84.54,84.53,84.54,29601.0,71.7206,71.7291,71.7206,71.7291,29601.0
2019-08-14 14:00:00,84.54,84.56,84.52,84.55,48586.0,71.7291,71.746,71.7121,71.7375,48586.0
2019-08-14 14:10:00,84.55,84.56,84.54,84.55,46428.0,71.7375,71.746,71.7291,71.7375,46428.0
2019-08-14 14:20:00,84.55,84.56,84.54,84.56,43710.0,71.7375,71.746,71.7291,71.746,43710.0
2019-08-14 14:30:00,84.56,84.56,84.55,84.56,26154.0,71.746,71.746,71.7375,71.746,26154.0
2019-08-14 14:40:00,84.55,84.56,84.55,84.55,60107.0,71.7375,71.746,71.7375,71.7375,60107.0
2019-08-14 14:50:00,84.56,84.56,84.55,84.56,98159.0,71.746,71.746,71.7375,71.746,98159.0
2019-08-14 15:00:00,84.56,84.56,84.48,84.5,158182.0,71.746,71.746,71.6782,71.6951,158182.0
2019-08-14 15:10:00,84.49,84.53,84.48,84.51,80963.0,71.6866,71.7206,71.6782,71.7036,80963.0
2019-08-14 15:20:00,84.52,84.53,84.49,84.51,158653.0,71.7121,71.7206,71.6866,71.7036,158653.0
2019-08-14 15:30:00,84.51,84.54,84.5,84.53,56006.0,71.7036,71.7291,71.6951,71.7206,56006.0
2019-08-14 15:40:00,84.53,84.53,84.5,84.52,83324.0,71.7206,71.7206,71.6951,71.7121,83324.0
2019-08-14 15:50:00,84.51,84.52,84.49,84.51,93267.0,71.7036,71.7121,71.6866,71.7036,93267.0
2019-08-15 09:30:00,84.67,84.68,84.61,84.68,377220.0,71.8394,71.8478,71.7885,71.8478,377220.0
2019-08-15 09:40:00,84.68,84.72,84.65,84.66,159335.0,71.8478,71.8818,71.8224,71.8309,159335.0
2019-08-15 09:50:00,84.67,84.68,84.64,84.65,160987.0,71.8394,71.8478,71.8139,71.8224,160987.0
2019-08-15 10:00:00,84.63,84.63,84.6,84.63,139592.0,71.8054,71.8054,71.78,71.8054,139592.0
2019-08-15 10:10:00,84.63,84.68,84.63,84.67,106408.0,71.8054,71.8478,71.8054,71.8394,106408.0
2019-08-15 10:20:00,84.67,84.67,84.64,84.67,91254.0,71.8394,71.8394,71.8139,71.8394,91254.0
2019-08-15 10:30:00,84.67,84.7,84.67,84.7,53962.0,71.8394,71.8648,71.8394,71.8648,53962.0
2019-08-15 10:40:00,84.71,84.71,84.68,84.69,157441.0,71.8733,71.8733,71.8478,71.8563,157441.0
2019-08-15 10:50:00,84.7,84.75,84.68,84.75,61407.0,71.8648,71.9072,71.8478,71.9072,61407.0
2019-08-15 11:00:00,84.75,84.77,84.74,84.75,445580.0,71.9072,71.9242,71.8988,71.9072,445580.0
2019-08-15 11:10:00,84.75,84.77,84.73,84.75,158753.0,71.9072,71.9242,71.8903,71.9072,158753.0
2019-08-15 11:20:00,84.75,84.77,84.71,84.72,154881.0,71.9072,71.9242,71.8733,71.8818,154881.0
2019-08-15 11:30:00,84.72,84.73,84.69,84.7,83727.0,71.8818,71.8903,71.8563,71.8648,83727.0
2019-08-15 11:40:00,84.7,84.76,84.69,84.76,42642.0,71.8648,71.9157,71.8563,71.9157,42642.0
2019-08-15 11:50:00,84.77,84.77,84.75,84.76,37080.0,71.9242,71.9242,71.9072,71.9157,37080.0
2019-08-15 12:00:00,84.76,84.78,84.75,84.77,20920.0,71.9157,71.9327,71.9072,71.9242,20920.0
2019-08-15 12:10:00,84.78,84.8,84.77,84.78,38814.0,71.9327,71.9497,71.9242,71.9327,38814.0
2019-08-15 12:20:00,84.77,84.81,84.77,84.8,26258.0,71.9242,71.9581,71.9242,71.9497,26258.0
2019-08-15 12:30:00,84.8,84.81,84.77,84.8,35197.0,71.9497,71.9581,71.9242,71.9497,35197.0
2019-08-15 12:40:00,84.8,84.81,84.78,84.8,24436.0,71.9497,71.9581,71.9327,71.9497,24436.0
2019-08-15 12:50:00,84.81,84.83,84.8,84.82,39271.0,71.9581,71.9751,71.9497,71.9666,39271.0
2019-08-15 13:00:00,84.82,84.82,84.8,84.81,19585.0,71.9666,71.9666,71.9497,71.9581,19585.0
2019-08-15 13:10:00,84.82,84.83,84.81,84.83,40844.0,71.9666,71.9751,71.9581,71.9751,40844.0
2019-08-15 13:20:00,84.82,84.85,84.82,84.84,53823.0,71.9666,71.9921,71.9666,71.9836,53823.0
2019-08-15 13:30:00,84.84,84.87,84.82,84.86,40434.0,71.9836,72.0091,71.9666,72.0006,40434.0
2019-08-15 13:40:00,84.86,84.91,84.85,84.91,486394.0,72.0006,72.043,71.9921,72.043,486394.0
2019-08-15 13:50:00,84.91,85.02,84.9,84.9,228369.0,72.043,72.1363,72.0345,72.0345,228369.0
2019-08-15 14:00:00,84.91,84.95,84.86,84.87,56852.0,72.043,72.0769,72.0006,72.0091,56852.0
2019-08-15 14:10:00,84.87,84.87,84.83,84.87,65239.0,72.0091,72.0091,71.9751,72.0091,65239.0
2019-08-15 14:20:00,84.86,84.87,84.81,84.84,27038.0,72.0006,72.0091,71.9581,71.9836,27038.0
2019-08-15 14:30:00,84.84,84.88,84.83,84.83,117852.0,71.9836,72.0175,71.9751,71.9751,117852.0
2019-08-15 14:40:00,84.83,84.84,84.75,84.76,78474.0,71.9751,71.9836,71.9072,71.9157,78474.0
2019-08-15 14:50:00,84.77,84.81,84.76,84.8,75553.0,71.9242,71.9581,71.9157,71.9497,75553.0
2019-08-15 15:00:00,84.79,84.79,84.75,84.78,77633.0,71.9412,71.9412,71.9072,71.9327,77633.0
2019-08-15 15:10:00,84.77,84.8,84.76,84.79,57778.0,71.9242,71.9497,71.9157,71.9412,57778.0
2019-08-15 15:20:00,84.79,84.82,84.78,84.81,36665.0,71.9412,71.9666,71.9327,71.9581,36665.0
2019-08-15 15:30:00,84.82,84.85,84.8,84.84,271287.0,71.9666,71.9921,71.9497,71.9836,271287.0
2019-08-15 15:40:00,84.84,84.89,84.84,84.89,25261.0,71.9836,72.026,71.9836,72.026,25261.0
2019-08-15 15:50:00,84.89,84.91,84.88,84.89,52085.0,72.026,72.043,72.0175,72.026,52085.0
2019-08-16 09:30:00,84.77,84.78,84.73,84.76,113723.0,71.9242,71.9327,71.8903,71.9157,113723.0
2019-08-16 09:40:00,84.77,84.78,84.74,84.76,57585.0,71.9242,71.9327,71.8988,71.9157,57585.0
2019-08-16 09:50:00,84.75,84.79,84.74,84.79,178807.0,71.9072,71.9412,71.8988,71.9412,178807.0
2019-08-16 10:00:00,84.79,84.8,84.77,84.78,46339.0,71.9412,71.9497,71.9242,71.9327,46339.0
2019-08-16 10:10:00,84.78,84.8,84.76,84.8,39078.0,71.9327,71.9497,71.9157,71.9497,39078.0
2019-08-16 10:20:00,84.8,84.8,84.7,84.74,301813.0,71.9497,71.9497,71.8648,71.8988,301813.0
2019-08-16 10:30:00,84.73,84.75,84.62,84.62,232902.0,71.8903,71.9072,71.7969,71.7969,232902.0
2019-08-16 10:40:00,84.63,84.63,84.59,84.62,100488.0,71.8054,71.8054,71.7715,71.7969,100488.0
2019-08-16 10:50:00,84.62,84.66,84.59,84.64,96572.0,71.7969,71.8309,71.7715,71.8139,96572.0
2019-08-16 11:00:00,84.65,84.68,84.64,84.67,172681.0,71.8224,71.8478,71.8139,71.8394,172681.0
2019-08-16 11:10:00,84.67,84.71,84.67,84.71,71535.0,71.8394,71.8733,71.8394,71.8733,71535.0
2019-08-16 11:20:00,84.72,84.73,84.68,84.72,72951.0,71.8818,71.8903,71.8478,71.8818,72951.0
2019-08-16 11:30:00,84.72,84.73,84.7,84.73,48707.0,71.8818,71.8903,71.8648,71.8903,48707.0
2019-08-16 11:40:00,84.73,84.74,84.71,84.73,143126.0,71.8903,71.8988,71.8733,71.8903,143126.0
2019-08-16 11:50:00,84.73,84.73,84.7,84.7,376808.0,71.8903,71.8903,71.8648,71.8648,376808.0
2019-08-16 12:00:00,84.71,84.76,84.71,84.76,68667.0,71.8733,71.9157,71.8733,71.9157,68667.0
2019-08-16 12:10:00,84.75,84.78,84.74,84.74,22549.0,71.9072,71.9327,71.8988,71.8988,22549.0
2019-08-16 12:20:00,84.74,84.74,84.72,84.73,43618.0,71.8988,71.8988,71.8818,71.8903,43618.0
2019-08-16 12:30:00,84.73,84.74,84.72,84.73,41831.0,71.8903,71.8988,71.8818,71.8903,41831.0
2019-08-16 12:40:00,84.72,84.77,84.72,84.76,79372.0,71.8818,71.9242,71.8818,71.9157,79372.0
2019-08-16 12:50:00,84.76,84.77,84.75,84.77,15940.0,71.9157,71.9242,71.9072,71.9242,15940.0
2019-08-16 13:00:00,84.77,84.78,84.75,84.76,149620.0,71.9242,71.9327,71.9072,71.9157,149620.0
2019-08-16 13:10:00,84.76,84.79,84.75,84.78,20579.0,71.9157,71.9412,71.9072,71.9327,20579.0
2019-08-16 13:20:00,84.78,84.79,84.76,84.77,21886.0,71.9327,71.9412,71.9157,71.9242,21886.0
2019-08-16 13:30:00,84.77,84.77,84.75,84.76,77333.0,71.9242,71.9242,71.9072,71.9157,77333.0
2019-08-16 13:40:00,84.77,84.81,84.75,84.81,40923.0,71.9242,71.9581,71.9072,71.9581,40923.0
2019-08-16 13:50:00,84.81,84.82,84.79,84.81,86945.0,71.9581,71.9666,71.9412,71.9581,86945.0
2019-08-16 14:00:00,84.8,84.82,84.8,84.81,165867.0,71.9497,71.9666,71.9497,71.9581,165867.0
2019-08-16 14:10:00,84.81,84.82,84.81,84.81,45339.0,71.9581,71.9666,71.9581,71.9581,45339.0
2019-08-16 14:20:00,84.81,84.83,84.81,84.81,28538.0,71.9581,71.9751,71.9581,71.9581,28538.0
2019-08-16 14:30:00,84.81,84.84,84.81,84.83,52953.0,71.9581,71.9836,71.9581,71.9751,52953.0
2019-08-16 14:40:00,84.84,84.85,84.83,84.84,161048.0,71.9836,71.9921,71.9751,71.9836,161048.0
2019-08-16 14:50:00,84.84,84.86,84.83,84.86,53062.0,71.9836,72.0006,71.9751,72.0006,53062.0
2019-08-16 15:00:00,84.85,84.85,84.83,84.84,125228.0,71.9921,71.9921,71.9751,71.9836,125228.0
2019-08-16 15:10:00,84.84,84.85,84.8,84.81,58025.0,71.9836,71.9921,71.9497,71.9581,58025.0
2019-08-16 15:20:00,84.81,84.82,84.79,84.8,82919.0,71.9581,71.9666,71.9412,71.9497,82919.0
2019-08-16 15:30:00,84.8,84.81,84.76,84.77,139377.0,71.9497,71.9581,71.9157,71.9242,139377.0
2019-08-16 15:40:00,84.78,84.81,84.77,84.81,66355.0,71.9327,71.9581,71.9242,71.9581,66355.0
2019-08-16 15:50:00,84.81,84.82,84.78,84.81,94575.0,71.9581,71.9666,71.9327,71.9581,94575.0
2019-08-19 09:30:00,84.54,84.55,84.51,84.53,137356.0,71.7291,71.7375,71.7036,71.7206,137356.0
2019-08-19 09:40:00,84.52,84.53,84.5,84.52,71007.0,71.7121,71.7206,71.6951,71.7121,71007.0
2019-08-19 09:50:00,84.51,84.55,84.51,84.53,1147561.0,71.7036,71.7375,71.7036,71.7206,1147561.0
2019-08-19 10:00:00,84.54,84.57,84.53,84.56,44188.0,71.7291,71.7545,71.7206,71.746,44188.0
2019-08-19 10:10:00,84.56,84.58,84.56,84.58,44330.0,71.746,71.763,71.746,71.763,44330.0
2019-08-19 10:20:00,84.58,84.61,84.57,84.6,73908.0,71.763,71.7885,71.7545,71.78,73908.0
2019-08-19 10:30:00,84.59,84.61,84.58,84.58,49788.0,71.7715,71.7885,71.763,71.763,49788.0
2019-08-19 10:40:00,84.59,84.61,84.57,84.58,42139.0,71.7715,71.7885,71.7545,71.763,42139.0
2019-08-19 10:50:00,84.58,84.61,84.57,84.58,68774.0,71.763,71.7885,71.7545,71.763,68774.0
2019-08-19 11:00:00,84.58,84.63,84.57,84.61,77175.0,71.763,71.8054,71.7545,71.7885,77175.0
2019-08-19 11:10:00,84.61,84.62,84.6,84.61,54836.0,71.7885,71.7969,71.78,71.7885,54836.0
2019-08-19 11:20:00,84.61,84.62,84.6,84.61,54113.0,71.7885,71.7969,71.78,71.7885,54113.0
2019-08-19 11:30:00,84.61,84.61,84.6,84.61,57873.0,71.7885,71.7885,71.78,71.7885,57873.0
2019-08-19 11:40:00,84.61,84.64,84.6,84.63,57025.0,71.7885,71.8139,71.78,71.8054,57025.0
2019-08-19 11:50:00,84.63,84.64,84.61,84.63,21104.0,71.8054,71.8139,71.7885,71.8054,21104.0
2019-08-19 12:00:00,84.62,84.64,84.62,84.63,33864.0,71.7969,71.8139,71.7969,71.8054,33864.0
2019-08-19 12:10:00,84.62,84.62,84.6,84.6,13493.0,71.7969,71.7969,71.78,71.78,13493.0
2019-08-19 12:20:00,84.6,84.61,84.58,84.59,14571.0,71.78,71.7885,71.763,71.7715,14571.0
2019-08-19 12:30:00,84.59,84.61,84.58,84.6,158675.0,71.7715,71.7885,71.763,71.78,158675.0
2019-08-19 12:40:00,84.59,84.6,84.57,84.58,21865.0,71.7715,71.78,71.7545,71.763,21865.0
2019-08-19 12:50:00,84.58,84.59,84.57,84.57,31325.0,71.763,71.7715,71.7545,71.7545,31325.0
2019-08-19 13:00:00,84.57,84.58,84.56,84.57,24405.0,71.7545,71.763,71.746,71.7545,24405.0
2019-08-19 13:10:00,84.57,84.59,84.57,84.57,77442.0,71.7545,71.7715,71.7545,71.7545,77442.0
2019-08-19 13:20:00,84.57,84.59,84.57,84.58,41915.0,71.7545,71.7715,71.7545,71.763,41915.0
2019-08-19 13:30:00,84.58,84.58,84.57,84.57,51233.0,71.763,71.763,71.7545,71.7545,51233.0
2019-08-19 13:40:00,84.58,84.58,84.57,84.58,57427.0,71.763,71.763,71.7545,71.763,57427.0
2019-08-19 13:50:00,84.58,84.6,84.57,84.59,72809.0,71.763,71.78,71.7545,71.7715,72809.0
2019-08-19 14:00:00,84.59,84.6,84.58,84.59,37319.0,71.7715,71.78,71.763,71.7715,37319.0
2019-08-19 14:10:00,84.59,84.62,84.59,84.59,33906.0,71.7715,71.7969,71.7715,71.7715,33906.0
2019-08-19 14:20:00,84.59,84.6,84.58,84.59,56206.0,71.7715,71.78,71.763,71.7715,56206.0
2019-08-19 14:30:00,84.59,84.59,84.55,84.58,84585.0,71.7715,71.7715,71.7375,71.763,84585.0
2019-08-19 14:40:00,84.57,84.59,84.54,84.56,134820.0,71.7545,71.7715,71.7291,71.746,134820.0
2019-08-19 14:50:00,84.56,84.58,84.55,84.58,171981.0,71.746,71.763,71.7375,71.763,171981.0
2019-08-19 15:00:00,84.58,84.58,84.55,84.56,41534.0,71.763,71.763,71.7375,71.746,41534.0
2019-08-19 15:10:00,84.56,84.58,84.55,84.58,60331.0,71.746,71.763,71.7375,71.763,60331.0
2019-08-19 15:20:00,84.58,84.59,84.56,84.57,95664.0,71.763,71.7715,71.746,71.7545,95664.0
2019-08-19 15:30:00,84.58,84.58,84.54,84.55,40216.0,71.763,71.763,71.7291,71.7375,40216.0
2019-08-19 15:40:00,84.54,84.56,84.54,84.56,64218.0,71.7291,71.746,71.7291,71.746,64218.0
2019-08-19 15:50:00,84.56,84.56,84.53,84.53,82093.0,71.746,71.746,71.7206,71.7206,82093.0
2019-08-20 09:30:00,84.74,84.76,84.71,84.75,140407.0,71.8988,71.9157,71.8733,71.9072,140407.0
2019-08-20 09:40:00,84.75,84.77,84.74,84.77,161608.0,71.9072,71.9242,71.8988,71.9242,161608.0
2019-08-20 09:50:00,84.77,84.78,84.71,84.72,58696.0,71.9242,71.9327,71.8733,71.8818,58696.0
2019-08-20 10:00:00,84.72,84.74,84.69,84.71,68034.0,71.8818,71.8988,71.8563,71.8733,68034.0
2019-08-20 10:10:00,84.7,84.71,84.68,84.69,33545.0,71.8648,71.8733,71.8478,71.8563,33545.0
2019-08-20 10:20:00,84.69,84.7,84.67,84.69,25304.0,71.8563,71.8648,71.8394,71.8563,25304.0
2019-08-20 10:30:00,84.7,84.71,84.68,84.7,144377.0,71.8648,71.8733,71.8478,71.8648,144377.0
2019-08-20 10:40:00,84.69,84.72,84.69,84.7,48778.0,71.8563,71.8818,71.8563,71.8648,48778.0
2019-08-20 10:50:00,84.7,84.72,84.7,84.71,119906.0,71.8648,71.8818,71.8648,71.8733,119906.0
2019-08-20 11:00:00,84.7,84.73,84.7,84.72,55507.0,71.8648,71.8903,71.8648,71.8818,55507.0
2019-08-20 11:10:00,84.72,84.73,84.7,84.72,78432.0,71.8818,71.8903,71.8648,71.8818,78432.0
2019-08-20 11:20:00,84.73,84.73,84.7,84.71,109117.0,71.8903,71.8903,71.8648,71.8733,109117.0
2019-08-20 11:30:00,84.71,84.73,84.7,84.73,60423.0,71.8733,71.8903,71.8648,71.8903,60423.0
2019-08-20 11:40:00,84.73,84.74,84.71,84.73,43909.0,71.8903,71.8988,71.8733,71.8903,43909.0
2019-08-20 11:50:00,84.73,84.74,84.72,84.73,48232.0,71.8903,71.8988,71.8818,71.8903,48232.0
2019-08-20 12:00:00,84.73,84.75,84.72,84.74,36409.0,71.8903,71.9072,71.8818,71.8988,36409.0
2019-08-20 12:10:00,84.73,84.74,84.72,84.73,19305.0,71.8903,71.8988,71.8818,71.8903,19305.0
2019-08-20 12:20:00,84.73,84.75,84.72,84.75,67842.0,71.8903,71.9072,71.8818,71.9072,67842.0
2019-08-20 12:30:00,84.75,84.75,84.73,84.74,71979.0,71.9072,71.9072,71.8903,71.8988,71979.0
2019-08-20 12:40:00,84.74,84.75,84.73,84.73,23703.0,71.8988,71.9072,71.8903,71.8903,23703.0
2019-08-20 12:50:00,84.73,84.75,84.73,84.74,32945.0,71.8903,71.9072,71.8903,71.8988,32945.0
2019-08-20 13:00:00,84.73,84.76,84.73,84.74,35136.0,71.8903,71.9157,71.8903,71.8988,35136.0
2019-08-20 13:10:00,84.75,84.77,84.74,84.76,58495.0,71.9072,71.9242,71.8988,71.9157,58495.0
2019-08-20 13:20:00,84.77,84.77,84.74,84.75,34560.0,71.9242,71.9242,71.8988,71.9072,34560.0
2019-08-20 13:30:00,84.75,84.76,84.74,84.76,78674.0,71.9072,71.9157,71.8988,71.9157,78674.0
2019-08-20 13:40:00,84.75,84.76,84.73,84.73,121924.0,71.9072,71.9157,71.8903,71.8903,121924.0
2019-08-20 13:50:00,84.74,84.75,84.73,84.75,32944.0,71.8988,71.9072,71.8903,71.9072,32944.0
2019-08-20 14:00:00,84.74,84.75,84.73,84.74,71613.0,71.8988,71.9072,71.8903,71.8988,71613.0
2019-08-20 14:10:00,84.74,84.75,84.72,84.73,36806.0,71.8988,71.9072,71.8818,71.8903,36806.0
2019-08-20 14:20:00,84.73,84.74,84.72,84.73,33491.0,71.8903,71.8988,71.8818,71.8903,33491.0
2019-08-20 14:30:00,84.73,84.74,84.72,84.72,80307.0,71.8903,71.8988,71.8818,71.8818,80307.0
2019-08-20 14:40:00,84.73,84.74,84.72,84.74,71828.0,71.8903,71.8988,71.8818,71.8988,71828.0
2019-08-20 14:50:00,84.73,84.74,84.72,84.72,42797.0,71.8903,71.8988,71.8818,71.8818,42797.0
2019-08-20 15:00:00,84.73,84.76,84.72,84.76,27029.0,71.8903,71.9157,71.8818,71.9157,27029.0
2019-08-20 15:10:00,84.76,84.76,84.74,84.76,32462.0,71.9157,71.9157,71.8988,71.9157,32462.0
2019-08-20 15:20:00,84.76,84.77,84.74,84.76,37788.0,71.9157,71.9242,71.8988,71.9157,37788.0
2019-08-20 15:30:00,84.76,84.77,84.75,84.77,31817.0,71.9157,71.9242,71.9072,71.9242,31817.0
2019-08-20 15:40:00,84.77,84.77,84.76,84.77,37732.0,71.9242,71.9242,71.9157,71.9242,37732.0
2019-08-20 15:50:00,84.77,84.78,84.76,84.78,150141.0,71.9242,71.9327,71.9157,71.9327,150141.0
2019-08-21 09:30:00,84.7,84.7,84.65,84.66,138762.0,71.8648,71.8648,71.8224,71.8309,138762.0
2019-08-21 09:40:00,84.66,84.68,84.65,84.68,36706.0,71.8309,71.8478,71.8224,71.8478,36706.0
2019-08-21 09:50:00,84.68,84.72,84.68,84.72,38592.0,71.8478,71.8818,71.8478,71.8818,38592.0
2019-08-21 10:00:00,84.72,84.73,84.71,84.72,100337.0,71.8818,71.8903,71.8733,71.8818,100337.0
2019-08-21 10:10:00,84.72,84.74,84.7,84.74,44811.0,71.8818,71.8988,71.8648,71.8988,44811.0
2019-08-21 10:20:00,84.73,84.75,84.73,84.74,79159.0,71.8903,71.9072,71.8903,71.8988,79159.0
2019-08-21 10:30:00,84.75,84.77,84.74,84.76,36660.0,71.9072,71.9242,71.8988,71.9157,36660.0
2019-08-21 10:40:00,84.76,84.78,84.75,84.76,54641.0,71.9157,71.9327,71.9072,71.9157,54641.0
2019-08-21 10:50:00,84.76,84.77,84.75,84.76,27598.0,71.9157,71.9242,71.9072,71.9157,27598.0
2019-08-21 11:00:00,84.76,84.77,84.75,84.76,30205.0,71.9157,71.9242,71.9072,71.9157,30205.0
2019-08-21 11:10:00,84.76,84.77,84.75,84.75,43289.0,71.9157,71.9242,71.9072,71.9072,43289.0
2019-08-21 11:20:00,84.76,84.76,84.73,84.76,61493.0,71.9157,71.9157,71.8903,71.9157,61493.0
2019-08-21 11:30:00,84.75,84.78,84.75,84.78,26340.0,71.9072,71.9327,71.9072,71.9327,26340.0
2019-08-21 11:40:00,84.78,84.8,84.77,84.8,64302.0,71.9327,71.9497,71.9242,71.9497,64302.0
2019-08-21 11:50:00,84.79,84.81,84.73,84.74,62287.0,71.9412,71.9581,71.8903,71.8988,62287.0
2019-08-21 12:00:00,84.75,84.76,84.73,84.76,36100.0,71.9072,71.9157,71.8903,71.9157,36100.0
2019-08-21 12:10:00,84.76,84.77,84.74,84.77,40647.0,71.9157,71.9242,71.8988,71.9242,40647.0
2019-08-21 12:20:00,84.76,84.78,84.75,84.77,50254.0,71.9157,71.9327,71.9072,71.9242,50254.0
2019-08-21 12:30:00,84.76,84.8,84.76,84.8,101872.0,71.9157,71.9497,71.9157,71.9497,101872.0
2019-08-21 12:40:00,84.79,84.83,84.79,84.81,25324.0,71.9412,71.9751,71.9412,71.9581,25324.0
2019-08-21 12:50:00,84.82,84.82,84.8,84.81,65130.0,71.9666,71.9666,71.9497,71.9581,65130.0
2019-08-21 13:00:00,84.82,84.83,84.8,84.82,26618.0,71.9666,71.9751,71.9497,71.9666,26618.0
2019-08-21 13:10:00,84.83,84.83,84.81,84.83,52138.0,71.9751,71.9751,71.9581,71.9751,52138.0
2019-08-21 13:20:00,84.83,84.83,84.82,84.83,26985.0,71.9751,71.9751,71.9666,71.9751,26985.0
2019-08-21 13:30:00,84.83,84.83,84.82,84.83,56201.0,71.9751,71.9751,71.9666,71.9751,56201.0
2019-08-21 13:40:00,84.83,84.84,84.82,84.84,68958.0,71.9751,71.9836,71.9666,71.9836,68958.0
2019-08-21 13:50:00,84.84,84.85,84.81,84.81,75947.0,71.9836,71.9921,71.9581,71.9581,75947.0
2019-08-21 14:00:00,84.81,84.85,84.78,84.84,147606.0,71.9581,71.9921,71.9327,71.9836,147606.0
2019-08-21 14:10:00,84.84,84.89,84.82,84.86,47219.0,71.9836,72.026,71.9666,72.0006,47219.0
2019-08-21 14:20:00,84.87,84.87,84.8,84.8,40413.0,72.0091,72.0091,71.9497,71.9497,40413.0
2019-08-21 14:30:00,84.8,84.81,84.76,84.8,41293.0,71.9497,71.9581,71.9157,71.9497,41293.0
2019-08-21 14:40:00,84.79,84.79,84.76,84.79,91850.0,71.9412,71.9412,71.9157,71.9412,91850.0
2019-08-21 14:50:00,84.79,84.79,84.74,84.75,109928.0,71.9412,71.9412,71.8988,71.9072,109928.0
2019-08-21 15:00:00,84.74,84.75,84.72,84.73,71635.0,71.8988,71.9072,71.8818,71.8903,71635.0
2019-08-21 15:10:00,84.73,84.74,84.7,84.7,59278.0,71.8903,71.8988,71.8648,71.8648,59278.0
2019-08-21 15:20:00,84.71,84.71,84.69,84.7,49150.0,71.8733,71.8733,71.8563,71.8648,49150.0
2019-08-21 15:30:00,84.7,84.74,84.69,84.73,101784.0,71.8648,71.8988,71.8563,71.8903,101784.0
2019-08-21 15:40:00,84.73,84.76,84.73,84.76,41617.0,71.8903,71.9157,71.8903,71.9157,41617.0
2019-08-21 15:50:00,84.75,84.76,84.72,84.73,65626.0,71.9072,71.9157,71.8818,71.8903,65626.0
2019-08-22 09:30:00,84.65,84.66,84.62,84.66,80963.0,71.8224,71.8309,71.7969,71.8309,80963.0
2019-08-22 09:40:00,84.66,84.75,84.65,84.74,187399.0,71.8309,71.9072,71.8224,71.8988,187399.0
2019-08-22 09:50:00,84.75,84.77,84.74,84.75,73220.0,71.9072,71.9242,71.8988,71.9072,73220.0
2019-08-22 10:00:00,84.73,84.76,84.7,84.71,66096.0,71.8903,71.9157,71.8648,71.8733,66096.0
2019-08-22 10:10:00,84.71,84.72,84.64,84.65,123805.0,71.8733,71.8818,71.8139,71.8224,123805.0
2019-08-22 10:20:00,84.65,84.66,84.62,84.66,135305.0,71.8224,71.8309,71.7969,71.8309,135305.0
2019-08-22 10:30:00,84.67,84.7,84.66,84.67,76636.0,71.8394,71.8648,71.8309,71.8394,76636.0
2019-08-22 10:40:00,84.67,84.68,84.63,84.64,61005.0,71.8394,71.8478,71.8054,71.8139,61005.0
2019-08-22 10:50:00,84.64,84.65,84.62,84.65,40947.0,71.8139,71.8224,71.7969,71.8224,40947.0
2019-08-22 11:00:00,84.64,84.67,84.63,84.66,29131.0,71.8139,71.8394,71.8054,71.8309,29131.0
2019-08-22 11:10:00,84.66,84.68,84.65,84.67,27899.0,71.8309,71.8478,71.8224,71.8394,27899.0
2019-08-22 11:20:00,84.66,84.67,84.65,84.66,45446.0,71.8309,71.8394,71.8224,71.8309,45446.0
2019-08-22 11:30:00,84.66,84.67,84.65,84.67,49355.0,71.8309,71.8394,71.8224,71.8394,49355.0
2019-08-22 11:40:00,84.67,84.68,84.65,84.68,15205.0,71.8394,71.8478,71.8224,71.8478,15205.0
2019-08-22 11:50:00,84.67,84.68,84.63,84.65,73116.0,71.8394,71.8478,71.8054,71.8224,73116.0
2019-08-22 12:00:00,84.64,84.65,84.61,84.62,26368.0,71.8139,71.8224,71.7885,71.7969,26368.0
2019-08-22 12:10:00,84.6,84.61,84.58,84.61,110040.0,71.78,71.7885,71.763,71.7885,110040.0
2019-08-22 12:20:00,84.61,84.61,84.59,84.6,51517.0,71.7885,71.7885,71.7715,71.78,51517.0
2019-08-22 12:30:00,84.6,84.62,84.59,84.61,42513.0,71.78,71.7969,71.7715,71.7885,42513.0
2019-08-22 12:40:00,84.61,84.61,84.59,84.59,39632.0,71.7885,71.7885,71.7715,71.7715,39632.0
2019-08-22 12:50:00,84.6,84.61,84.59,84.6,24855.0,71.78,71.7885,71.7715,71.78,24855.0
2019-08-22 13:00:00,84.6,84.63,84.59,84.62,67621.0,71.78,71.8054,71.7715,71.7969,67621.0
2019-08-22 13:10:00,84.62,84.63,84.6,84.6,79653.0,71.7969,71.8054,71.78,71.78,79653.0
2019-08-22 13:20:00,84.6,84.63,84.59,84.62,244806.0,71.78,71.8054,71.7715,71.7969,244806.0
2019-08-22 13:30:00,84.61,84.62,84.6,84.62,202641.0,71.7885,71.7969,71.78,71.7969,202641.0
2019-08-22 13:40:00,84.62,84.64,84.61,84.63,137102.0,71.7969,71.8139,71.7885,71.8054,137102.0
2019-08-22 13:50:00,84.64,84.64,84.62,84.63,43949.0,71.8139,71.8139,71.7969,71.8054,43949.0
2019-08-22 14:00:00,84.63,84.64,84.62,84.63,27463.0,71.8054,71.8139,71.7969,71.8054,27463.0
2019-08-22 14:10:00,84.63,84.64,84.62,84.63,24885.0,71.8054,71.8139,71.7969,71.8054,24885.0
2019-08-22 14:20:00,84.63,84.66,84.62,84.65,26879.0,71.8054,71.8309,71.7969,71.8224,26879.0
2019-08-22 14:30:00,84.65,84.66,84.64,84.65,37233.0,71.8224,71.8309,71.8139,71.8224,37233.0
2019-08-22 14:40:00,84.65,84.65,84.61,84.63,65351.0,71.8224,71.8224,71.7885,71.8054,65351.0
2019-08-22 14:50:00,84.63,84.63,84.57,84.57,30061.0,71.8054,71.8054,71.7545,71.7545,30061.0
2019-08-22 15:00:00,84.58,84.59,84.56,84.58,36518.0,71.763,71.7715,71.746,71.763,36518.0
2019-08-22 15:10:00,84.58,84.59,84.56,84.57,46502.0,71.763,71.7715,71.746,71.7545,46502.0
2019-08-22 15:20:00,84.56,84.57,84.55,84.56,131041.0,71.746,71.7545,71.7375,71.746,131041.0
2019-08-22 15:30:00,84.56,84.56,84.54,84.56,61516.0,71.746,71.746,71.7291,71.746,61516.0
2019-08-22 15:40:00,84.56,84.56,84.54,84.54,90245.0,71.746,71.746,71.7291,71.7291,90245.0
2019-08-22 15:50:00,84.55,84.57,84.53,84.56,306502.0,71.7375,71.7545,71.7206,71.746,306502.0
2019-08-23 09:30:00,84.57,84.59,84.54,84.57,159939.0,71.7545,71.7715,71.7291,71.7545,159939.0
2019-08-23 09:40:00,84.56,84.57,84.54,84.57,142907.0,71.746,71.7545,71.7291,71.7545,142907.0
2019-08-23 09:50:00,84.57,84.58,84.55,84.57,143297.0,71.7545,71.763,71.7375,71.7545,143297.0
2019-08-23 10:00:00,84.57,84.63,84.51,84.61,103469.0,71.7545,71.8054,71.7036,71.7885,103469.0
2019-08-23 10:10:00,84.62,84.64,84.6,84.63,30730.0,71.7969,71.8139,71.78,71.8054,30730.0
2019-08-23 10:20:00,84.65,84.72,84.62,84.71,35287.0,71.8224,71.8818,71.7969,71.8733,35287.0
2019-08-23 10:30:00,84.72,84.72,84.69,84.7,58555.0,71.8818,71.8818,71.8563,71.8648,58555.0
2019-08-23 10:40:00,84.69,84.76,84.68,84.75,41452.0,71.8563,71.9157,71.8478,71.9072,41452.0
2019-08-23 10:50:00,84.74,84.78,84.72,84.78,95412.0,71.8988,71.9327,71.8818,71.9327,95412.0
2019-08-23 11:00:00,84.78,84.86,84.77,84.86,91106.0,71.9327,72.0006,71.9242,72.0006,91106.0
2019-08-23 11:10:00,84.86,84.87,84.77,84.79,53682.0,72.0006,72.0091,71.9242,71.9412,53682.0
2019-08-23 11:20:00,84.8,84.83,84.79,84.82,77045.0,71.9497,71.9751,71.9412,71.9666,77045.0
2019-08-23 11:30:00,84.82,84.85,84.81,84.82,95948.0,71.9666,71.9921,71.9581,71.9666,95948.0
2019-08-23 11:40:00,84.83,84.86,84.82,84.83,54481.0,71.9751,72.0006,71.9666,71.9751,54481.0
2019-08-23 11:50:00,84.83,84.88,84.82,84.87,126940.0,71.9751,72.0175,71.9666,72.0091,126940.0
2019-08-23 12:00:00,84.87,84.92,84.86,84.87,82658.0,72.0091,72.0515,72.0006,72.0091,82658.0
2019-08-23 12:10:00,84.87,84.88,84.82,84.83,62053.0,72.0091,72.0175,71.9666,71.9751,62053.0
2019-08-23 12:20:00,84.83,84.86,84.83,84.85,70254.0,71.9751,72.0006,71.9751,71.9921,70254.0
2019-08-23 12:30:00,84.85,84.89,84.84,84.88,31437.0,71.9921,72.026,71.9836,72.0175,31437.0
2019-08-23 12:40:00,84.88,84.9,84.87,84.9,32868.0,72.0175,72.0345,72.0091,72.0345,32868.0
2019-08-23 12:50:00,84.9,84.94,84.89,84.92,41864.0,72.0345,72.0684,72.026,72.0515,41864.0
2019-08-23 13:00:00,84.92,84.95,84.92,84.94,17586.0,72.0515,72.0769,72.0515,72.0684,17586.0
2019-08-23 13:10:00,84.94,84.95,84.9,84.94,131702.0,72.0684,72.0769,72.0345,72.0684,131702.0
2019-08-23 13:20:00,84.94,84.98,84.93,84.95,57830.0,72.0684,72.1024,72.06,72.0769,57830.0
2019-08-23 13:30:00,84.96,84.97,84.93,84.95,44139.0,72.0854,72.0939,72.06,72.0769,44139.0
2019-08-23 13:40:00,84.95,84.98,84.93,84.94,87998.0,72.0769,72.1024,72.06,72.0684,87998.0
2019-08-23 13:50:00,84.94,84.95,84.92,84.94,105959.0,72.0684,72.0769,72.0515,72.0684,105959.0
2019-08-23 14:00:00,84.94,84.95,84.92,84.94,74341.0,72.0684,72.0769,72.0515,72.0684,74341.0
2019-08-23 14:10:00,84.94,84.96,84.91,84.93,54655.0,72.0684,72.0854,72.043,72.06,54655.0
2019-08-23 14:20:00,84.92,84.94,84.91,84.93,64429.0,72.0515,72.0684,72.043,72.06,64429.0
2019-08-23 14:30:00,84.92,84.94,84.9,84.93,96355.0,72.0515,72.0684,72.0345,72.06,96355.0
2019-08-23 14:40:00,84.92,84.93,84.9,84.91,40012.0,72.0515,72.06,72.0345,72.043,40012.0
2019-08-23 14:50:00,84.91,84.91,84.88,84.89,39386.0,72.043,72.043,72.0175,72.026,39386.0
2019-08-23 15:00:00,84.89,84.9,84.84,84.86,66377.0,72.026,72.0345,71.9836,72.0006,66377.0
2019-08-23 15:10:00,84.86,84.88,84.85,84.88,67069.0,72.0006,72.0175,71.9921,72.0175,67069.0
2019-08-23 15:20:00,84.87,84.9,84.87,84.9,60031.0,72.0091,72.0345,72.0091,72.0345,60031.0
2019-08-23 15:30:00,84.9,84.91,84.89,84.91,135508.0,72.0345,72.043,72.026,72.043,135508.0
2019-08-23 15:40:00,84.91,84.91,84.89,84.91,152712.0,72.043,72.043,72.026,72.043,152712.0
2019-08-23 15:50:00,84.9,84.92,84.88,84.89,75370.0,72.0345,72.0515,72.0175,72.026,75370.0
2019-08-26 09:30:00,84.93,84.95,84.89,84.94,154391.0,72.06,72.0769,72.026,72.0684,154391.0
2019-08-26 09:40:00,84.94,84.95,84.92,84.94,38843.0,72.0684,72.0769,72.0515,72.0684,38843.0
2019-08-26 09:50:00,84.93,84.95,84.92,84.94,87976.0,72.06,72.0769,72.0515,72.0684,87976.0
2019-08-26 10:00:00,84.94,84.95,84.92,84.94,65332.0,72.0684,72.0769,72.0515,72.0684,65332.0
2019-08-26 10:10:00,84.93,84.98,84.93,84.98,67176.0,72.06,72.1024,72.06,72.1024,67176.0
2019-08-26 10:20:00,84.98,84.99,84.92,84.94,55008.0,72.1024,72.1109,72.0515,72.0684,55008.0
2019-08-26 10:30:00,84.94,84.95,84.92,84.93,50769.0,72.0684,72.0769,72.0515,72.06,50769.0
2019-08-26 10:40:00,84.93,84.95,84.89,84.91,52343.0,72.06,72.0769,72.026,72.043,52343.0
2019-08-26 10:50:00,84.9,84.91,84.88,84.91,24349.0,72.0345,72.043,72.0175,72.043,24349.0
2019-08-26 11:00:00,84.91,84.95,84.9,84.95,62271.0,72.043,72.0769,72.0345,72.0769,62271.0
2019-08-26 11:10:00,84.95,84.97,84.94,84.97,35637.0,72.0769,72.0939,72.0684,72.0939,35637.0
2019-08-26 11:20:00,84.97,84.98,84.95,84.97,75713.0,72.0939,72.1024,72.0769,72.0939,75713.0
2019-08-26 11:30:00,84.96,84.97,84.93,84.95,22644.0,72.0854,72.0939,72.06,72.0769,22644.0
2019-08-26 11:40:00,84.95,84.95,84.91,84.91,26805.0,72.0769,72.0769,72.043,72.043,26805.0
2019-08-26 11:50:00,84.92,84.92,84.89,84.91,76986.0,72.0515,72.0515,72.026,72.043,76986.0
2019-08-26 12:00:00,84.91,84.91,84.86,84.86,45263.0,72.043,72.043,72.0006,72.0006,45263.0
2019-08-26 12:10:00,84.87,84.89,84.86,84.89,42289.0,72.0091,72.026,72.0006,72.026,42289.0
2019-08-26 12:20:00,84.88,84.89,84.85,84.88,55506.0,72.0175,72.026,71.9921,72.0175,55506.0
2019-08-26 12:30:00,84.88,84.9,84.86,84.89,49634.0,72.0175,72.0345,72.0006,72.026,49634.0
2019-08-26 12:40:00,84.89,84.89,84.87,84.88,17749.0,72.026,72.026,72.0091,72.0175,17749.0
2019-08-26 12:50:00,84.88,84.88,84.86,84.87,18746.0,72.0175,72.0175,72.0006,72.0091,18746.0
2019-08-26 13:00:00,84.87,84.87,84.86,84.86,28250.0,72.0091,72.0091,72.0006,72.0006,28250.0
2019-08-26 13:10:00,84.86,84.88,84.85,84.88,21246.0,72.0006,72.0175,71.9921,72.0175,21246.0
2019-08-26 13:20:00,84.88,84.88,84.86,84.86,44061.0,72.0175,72.0175,72.0006,72.0006,44061.0
2019-08-26 13:30:00,84.86,84.87,84.85,84.86,64273.0,72.0006,72.0091,71.9921,72.0006,64273.0
2019-08-26 13:40:00,84.86,84.88,84.85,84.87,53009.0,72.0006,72.0175,71.9921,72.0091,53009.0
2019-08-26 13:50:00,84.88,84.88,84.86,84.88,55943.0,72.0175,72.0175,72.0006,72.0175,55943.0
2019-08-26 14:00:00,84.88,84.88,84.85,84.86,26704.0,72.0175,72.0175,71.9921,72.0006,26704.0
2019-08-26 14:10:00,84.86,84.88,84.86,84.88,20766.0,72.0006,72.0175,72.0006,72.0175,20766.0
2019-08-26 14:20:00,84.88,84.88,84.87,84.88,27835.0,72.0175,72.0175,72.0091,72.0175,27835.0
2019-08-26 14:30:00,84.89,84.89,84.84,84.84,37121.0,72.026,72.026,71.9836,71.9836,37121.0
2019-08-26 14:40:00,84.84,84.85,84.81,84.81,32232.0,71.9836,71.9921,71.9581,71.9581,32232.0
2019-08-26 14:50:00,84.82,84.83,84.78,84.8,97291.0,71.9666,71.9751,71.9327,71.9497,97291.0
2019-08-26 15:00:00,84.79,84.81,84.78,84.79,239232.0,71.9412,71.9581,71.9327,71.9412,239232.0
2019-08-26 15:10:00,84.78,84.8,84.78,84.8,102758.0,71.9327,71.9497,71.9327,71.9497,102758.0
2019-08-26 15:20:00,84.8,84.8,84.78,84.79,28206.0,71.9497,71.9497,71.9327,71.9412,28206.0
2019-08-26 15:30:00,84.8,84.83,84.79,84.83,20916.0,71.9497,71.9751,71.9412,71.9751,20916.0
2019-08-26 15:40:00,84.83,84.84,84.82,84.83,62633.0,71.9751,71.9836,71.9666,71.9751,62633.0
2019-08-26 15:50:00,84.83,84.84,84.82,84.83,121699.0,71.9751,71.9836,71.9666,71.9751,121699.0
2019-08-27 09:30:00,84.97,84.98,84.94,84.97,65843.0,72.0939,72.1024,72.0684,72.0939,65843.0
2019-08-27 09:40:00,84.97,85.02,84.96,85.02,63126.0,72.0939,72.1363,72.0854,72.1363,63126.0
2019-08-27 09:50:00,85.01,85.03,85.01,85.03,19032.0,72.1278,72.1448,72.1278,72.1448,19032.0
2019-08-27 10:00:00,85.02,85.02,84.99,85.02,53467.0,72.1363,72.1363,72.1109,72.1363,53467.0
2019-08-27 10:10:00,85.01,85.01,84.96,84.99,89668.0,72.1278,72.1278,72.0854,72.1109,89668.0
2019-08-27 10:20:00,84.98,85.02,84.98,84.99,105786.0,72.1024,72.1363,72.1024,72.1109,105786.0
2019-08-27 10:30:00,85.0,85.02,84.99,85.02,47109.0,72.1194,72.1363,72.1109,72.1363,47109.0
2019-08-27 10:40:00,85.02,85.05,85.01,85.04,61977.0,72.1363,72.1618,72.1278,72.1533,61977.0
2019-08-27 10:50:00,85.05,85.08,85.03,85.08,95918.0,72.1618,72.1872,72.1448,72.1872,95918.0
2019-08-27 11:00:00,85.08,85.09,85.05,85.08,62054.0,72.1872,72.1957,72.1618,72.1872,62054.0
2019-08-27 11:10:00,85.09,85.1,85.08,85.1,67998.0,72.1957,72.2042,72.1872,72.2042,67998.0
2019-08-27 11:20:00,85.09,85.12,85.08,85.12,97386.0,72.1957,72.2212,72.1872,72.2212,97386.0
2019-08-27 11:30:00,85.12,85.12,85.08,85.08,43287.0,72.2212,72.2212,72.1872,72.1872,43287.0
2019-08-27 11:40:00,85.09,85.11,85.08,85.1,51894.0,72.1957,72.2127,72.1872,72.2042,51894.0
2019-08-27 11:50:00,85.1,85.11,85.08,85.11,40714.0,72.2042,72.2127,72.1872,72.2127,40714.0
2019-08-27 12:00:00,85.1,85.12,85.09,85.1,73612.0,72.2042,72.2212,72.1957,72.2042,73612.0
2019-08-27 12:10:00,85.12,85.12,85.1,85.12,47689.0,72.2212,72.2212,72.2042,72.2212,47689.0
2019-08-27 12:20:00,85.12,85.13,85.11,85.12,49470.0,72.2212,72.2297,72.2127,72.2212,49470.0
2019-08-27 12:30:00,85.12,85.14,85.1,85.14,44259.0,72.2212,72.2381,72.2042,72.2381,44259.0
2019-08-27 12:40:00,85.14,85.14,85.11,85.11,59617.0,72.2381,72.2381,72.2127,72.2127,59617.0
2019-08-27 12:50:00,85.12,85.13,85.1,85.11,24354.0,72.2212,72.2297,72.2042,72.2127,24354.0
2019-08-27 13:00:00,85.11,85.12,85.09,85.09,53531.0,72.2127,72.2212,72.1957,72.1957,53531.0
2019-08-27 13:10:00,85.09,85.11,85.08,85.09,28352.0,72.1957,72.2127,72.1872,72.1957,28352.0
2019-08-27 13:20:00,85.1,85.12,85.09,85.1,49620.0,72.2042,72.2212,72.1957,72.2042,49620.0
2019-08-27 13:30:00,85.11,85.12,85.07,85.09,94111.0,72.2127,72.2212,72.1787,72.1957,94111.0
2019-08-27 13:40:00,85.08,85.1,85.07,85.09,74172.0,72.1872,72.2042,72.1787,72.1957,74172.0
2019-08-27 13:50:00,85.09,85.1,85.08,85.1,50209.0,72.1957,72.2042,72.1872,72.2042,50209.0
2019-08-27 14:00:00,85.09,85.1,85.08,85.09,43045.0,72.1957,72.2042,72.1872,72.1957,43045.0
2019-08-27 14:10:00,85.1,85.1,85.07,85.08,73524.0,72.2042,72.2042,72.1787,72.1872,73524.0
2019-08-27 14:20:00,85.08,85.09,85.07,85.07,38079.0,72.1872,72.1957,72.1787,72.1787,38079.0
2019-08-27 14:30:00,85.08,85.1,85.07,85.09,38017.0,72.1872,72.2042,72.1787,72.1957,38017.0
2019-08-27 14:40:00,85.09,85.1,85.07,85.08,82843.0,72.1957,72.2042,72.1787,72.1872,82843.0
2019-08-27 14:50:00,85.08,85.08,85.06,85.06,85454.0,72.1872,72.1872,72.1703,72.1703,85454.0
2019-08-27 15:00:00,85.08,85.08,85.04,85.05,61649.0,72.1872,72.1872,72.1533,72.1618,61649.0
2019-08-27 15:10:00,85.05,85.06,85.04,85.05,61772.0,72.1618,72.1703,72.1533,72.1618,61772.0
2019-08-27 15:20:00,85.05,85.08,85.04,85.07,27151.0,72.1618,72.1872,72.1533,72.1787,27151.0
2019-08-27 15:30:00,85.07,85.09,85.06,85.09,66300.0,72.1787,72.1957,72.1703,72.1957,66300.0
2019-08-27 15:40:00,85.09,85.12,85.08,85.1,35064.0,72.1957,72.2212,72.1872,72.2042,35064.0
2019-08-27 15:50:00,85.11,85.13,85.1,85.11,80165.0,72.2127,72.2297,72.2042,72.2127,80165.0
2019-08-28 09:30:00,85.29,85.3,85.25,85.27,206094.0,72.3654,72.3739,72.3315,72.3484,206094.0
2019-08-28 09:40:00,85.27,85.27,85.24,85.24,85018.0,72.3484,72.3484,72.323,72.323,85018.0
2019-08-28 09:50:00,85.25,85.25,85.2,85.21,44806.0,72.3315,72.3315,72.289,72.2975,44806.0
2019-08-28 10:00:00,85.21,85.23,85.2,85.22,52317.0,72.2975,72.3145,72.289,72.306,52317.0
2019-08-28 10:10:00,85.22,85.22,85.2,85.21,74126.0,72.306,72.306,72.289,72.2975,74126.0
2019-08-28 10:20:00,85.21,85.23,85.19,85.2,55007.0,72.2975,72.3145,72.2806,72.289,55007.0
2019-08-28 10:30:00,85.2,85.2,85.16,85.17,64645.0,72.289,72.289,72.2551,72.2636,64645.0
2019-08-28 10:40:00,85.17,85.18,85.14,85.17,80550.0,72.2636,72.2721,72.2381,72.2636,80550.0
2019-08-28 10:50:00,85.17,85.19,85.16,85.19,32156.0,72.2636,72.2806,72.2551,72.2806,32156.0
2019-08-28 11:00:00,85.18,85.21,85.18,85.21,29537.0,72.2721,72.2975,72.2721,72.2975,29537.0
2019-08-28 11:10:00,85.2,85.22,85.2,85.22,90932.0,72.289,72.306,72.289,72.306,90932.0
2019-08-28 11:20:00,85.21,85.22,85.2,85.2,90963.0,72.2975,72.306,72.289,72.289,90963.0
2019-08-28 11:30:00,85.2,85.21,85.19,85.2,51632.0,72.289,72.2975,72.2806,72.289,51632.0
2019-08-28 11:40:00,85.2,85.22,85.19,85.22,50569.0,72.289,72.306,72.2806,72.306,50569.0
2019-08-28 11:50:00,85.22,85.23,85.21,85.21,108783.0,72.306,72.3145,72.2975,72.2975,108783.0
2019-08-28 12:00:00,85.22,85.22,85.21,85.22,585809.0,72.306,72.306,72.2975,72.306,585809.0
2019-08-28 12:10:00,85.22,85.22,85.2,85.2,18641.0,72.306,72.306,72.289,72.289,18641.0
2019-08-28 12:20:00,85.2,85.21,85.19,85.2,21848.0,72.289,72.2975,72.2806,72.289,21848.0
2019-08-28 12:30:00,85.2,85.21,85.19,85.19,40201.0,72.289,72.2975,72.2806,72.2806,40201.0
2019-08-28 12:40:00,85.2,85.21,85.19,85.2,62789.0,72.289,72.2975,72.2806,72.289,62789.0
2019-08-28 12:50:00,85.2,85.21,85.18,85.18,43524.0,72.289,72.2975,72.2721,72.2721,43524.0
2019-08-28 13:00:00,85.18,85.24,85.17,85.23,196888.0,72.2721,72.323,72.2636,72.3145,196888.0
2019-08-28 13:10:00,85.23,85.27,85.23,85.24,202992.0,72.3145,72.3484,72.3145,72.323,202992.0
2019-08-28 13:20:00,85.24,85.24,85.22,85.23,28521.0,72.323,72.323,72.306,72.3145,28521.0
2019-08-28 13:30:00,85.23,85.25,85.22,85.23,78578.0,72.3145,72.3315,72.306,72.3145,78578.0
2019-08-28 13:40:00,85.23,85.25,85.21,85.22,40063.0,72.3145,72.3315,72.2975,72.306,40063.0
2019-08-28 13:50:00,85.22,85.24,85.22,85.23,24535.0,72.306,72.323,72.306,72.3145,24535.0
2019-08-28 14:00:00,85.23,85.24,85.22,85.23,137506.0,72.3145,72.323,72.306,72.3145,137506.0
2019-08-28 14:10:00,85.23,85.23,85.22,85.23,30772.0,72.3145,72.3145,72.306,72.3145,30772.0
2019-08-28 14:20:00,85.23,85.24,85.22,85.23,40821.0,72.3145,72.323,72.306,72.3145,40821.0
2019-08-28 14:30:00,85.23,85.24,85.21,85.22,24515.0,72.3145,72.323,72.2975,72.306,24515.0
2019-08-28 14:40:00,85.22,85.22,85.18,85.18,52887.0,72.306,72.306,72.2721,72.2721,52887.0
2019-08-28 14:50:00,85.19,85.19,85.18,85.19,36441.0,72.2806,72.2806,72.2721,72.2806,36441.0
2019-08-28 15:00:00,85.19,85.19,85.17,85.17,31960.0,72.2806,72.2806,72.2636,72.2636,31960.0
2019-08-28 15:10:00,85.17,85.19,85.16,85.16,52289.0,72.2636,72.2806,72.2551,72.2551,52289.0
2019-08-28 15:20:00,85.17,85.18,85.16,85.16,87020.0,72.2636,72.2721,72.2551,72.2551,87020.0
2019-08-28 15:30:00,85.17,85.18,85.16,85.18,46753.0,72.2636,72.2721,72.2551,72.2721,46753.0
2019-08-28 15:40:00,85.17,85.18,85.16,85.16,35685.0,72.2636,72.2721,72.2551,72.2551,35685.0
2019-08-28 15:50:00,85.17,85.19,85.16,85.19,153598.0,72.2636,72.2806,72.2551,72.2806,153598.0
2019-08-29 09:30:00,85.12,85.12,85.07,85.08,117332.0,72.2212,72.2212,72.1787,72.1872,117332.0
2019-08-29 09:40:00,85.09,85.09,85.05,85.06,94289.0,72.1957,72.1957,72.1618,72.1703,94289.0
2019-08-29 09:50:00,85.06,85.06,85.01,85.01,44846.0,72.1703,72.1703,72.1278,72.1278,44846.0
2019-08-29 10:00:00,85.02,85.03,85.01,85.02,70761.0,72.1363,72.1448,72.1278,72.1363,70761.0
2019-08-29 10:10:00,85.02,85.02,85.0,85.02,43664.0,72.1363,72.1363,72.1194,72.1363,43664.0
2019-08-29 10:20:00,85.02,85.06,85.0,85.06,96465.0,72.1363,72.1703,72.1194,72.1703,96465.0
2019-08-29 10:30:00,85.06,85.08,84.98,85.04,109852.0,72.1703,72.1872,72.1024,72.1533,109852.0
2019-08-29 10:40:00,85.04,85.06,85.03,85.06,152756.0,72.1533,72.1703,72.1448,72.1703,152756.0
2019-08-29 10:50:00,85.06,85.07,85.04,85.05,70555.0,72.1703,72.1787,72.1533,72.1618,70555.0
2019-08-29 11:00:00,85.06,85.06,85.02,85.03,52515.0,72.1703,72.1703,72.1363,72.1448,52515.0
2019-08-29 11:10:00,85.03,85.06,85.03,85.05,46516.0,72.1448,72.1703,72.1448,72.1618,46516.0
2019-08-29 11:20:00,85.05,85.05,85.03,85.04,75899.0,72.1618,72.1618,72.1448,72.1533,75899.0
2019-08-29 11:30:00,85.03,85.06,85.03,85.04,59753.0,72.1448,72.1703,72.1448,72.1533,59753.0
2019-08-29 11:40:00,85.05,85.05,85.0,85.0,90171.0,72.1618,72.1618,72.1194,72.1194,90171.0
2019-08-29 11:50:00,85.01,85.03,85.0,85.02,24162.0,72.1278,72.1448,72.1194,72.1363,24162.0
2019-08-29 12:00:00,85.02,85.04,85.01,85.02,55163.0,72.1363,72.1533,72.1278,72.1363,55163.0
2019-08-29 12:10:00,85.02,85.03,85.01,85.02,37799.0,72.1363,72.1448,72.1278,72.1363,37799.0
2019-08-29 12:20:00,85.02,85.03,85.01,85.02,28011.0,72.1363,72.1448,72.1278,72.1363,28011.0
2019-08-29 12:30:00,85.03,85.04,85.02,85.03,26402.0,72.1448,72.1533,72.1363,72.1448,26402.0
2019-08-29 12:40:00,85.03,85.05,85.02,85.03,52882.0,72.1448,72.1618,72.1363,72.1448,52882.0
2019-08-29 12:50:00,85.02,85.04,85.01,85.02,36877.0,72.1363,72.1533,72.1278,72.1363,36877.0
2019-08-29 13:00:00,85.03,85.05,84.95,84.95,217207.0,72.1448,72.1618,72.0769,72.0769,217207.0
2019-08-29 13:10:00,84.96,84.98,84.95,84.97,59800.0,72.0854,72.1024,72.0769,72.0939,59800.0
2019-08-29 13:20:00,84.97,84.97,84.95,84.96,54887.0,72.0939,72.0939,72.0769,72.0854,54887.0
2019-08-29 13:30:00,84.95,84.99,84.95,84.97,53047.0,72.0769,72.1109,72.0769,72.0939,53047.0
2019-08-29 13:40:00,84.98,85.0,84.97,85.0,32350.0,72.1024,72.1194,72.0939,72.1194,32350.0
2019-08-29 13:50:00,85.0,85.03,84.99,85.03,32341.0,72.1194,72.1448,72.1109,72.1448,32341.0
2019-08-29 14:00:00,85.03,85.04,85.01,85.02,61253.0,72.1448,72.1533,72.1278,72.1363,61253.0
2019-08-29 14:10:00,85.01,85.04,85.0,85.04,66791.0,72.1278,72.1533,72.1194,72.1533,66791.0
2019-08-29 14:20:00,85.04,85.04,85.01,85.04,41265.0,72.1533,72.1533,72.1278,72.1533,41265.0
2019-08-29 14:30:00,85.04,85.04,85.03,85.04,105149.0,72.1533,72.1533,72.1448,72.1533,105149.0
2019-08-29 14:40:00,85.04,85.04,85.01,85.03,47603.0,72.1533,72.1533,72.1278,72.1448,47603.0
2019-08-29 14:50:00,85.03,85.06,85.02,85.05,64255.0,72.1448,72.1703,72.1363,72.1618,64255.0
2019-08-29 15:00:00,85.05,85.07,85.03,85.06,50319.0,72.1618,72.1787,72.1448,72.1703,50319.0
2019-08-29 15:10:00,85.06,85.08,85.05,85.07,64911.0,72.1703,72.1872,72.1618,72.1787,64911.0
2019-08-29 15:20:00,85.07,85.1,85.07,85.1,93001.0,72.1787,72.2042,72.1787,72.2042,93001.0
2019-08-29 15:30:00,85.09,85.1,85.08,85.09,40748.0,72.1957,72.2042,72.1872,72.1957,40748.0
2019-08-29 15:40:00,85.09,85.12,85.08,85.1,75390.0,72.1957,72.2212,72.1872,72.2042,75390.0
2019-08-29 15:50:00,85.1,85.11,85.09,85.1,143954.0,72.2042,72.2127,72.1957,72.2042,143954.0
2019-08-30 09:30:00,85.03,85.05,85.02,85.03,98198.0,72.1448,72.1618,72.1363,72.1448,98198.0
2019-08-30 09:40:00,85.02,85.04,85.01,85.04,35619.0,72.1363,72.1533,72.1278,72.1533,35619.0
2019-08-30 09:50:00,85.03,85.06,85.02,85.03,52590.0,72.1448,72.1703,72.1363,72.1448,52590.0
2019-08-30 10:00:00,85.03,85.05,85.02,85.03,51796.0,72.1448,72.1618,72.1363,72.1448,51796.0
2019-08-30 10:10:00,85.04,85.06,85.03,85.06,31869.0,72.1533,72.1703,72.1448,72.1703,31869.0
2019-08-30 10:20:00,85.06,85.07,85.06,85.06,36979.0,72.1703,72.1787,72.1703,72.1703,36979.0
2019-08-30 10:30:00,85.07,85.08,85.05,85.08,113498.0,72.1787,72.1872,72.1618,72.1872,113498.0
2019-08-30 10:40:00,85.08,85.09,85.07,85.08,68937.0,72.1872,72.1957,72.1787,72.1872,68937.0
2019-08-30 10:50:00,85.08,85.1,85.07,85.09,73382.0,72.1872,72.2042,72.1787,72.1957,73382.0
2019-08-30 11:00:00,85.08,85.09,85.06,85.06,57960.0,72.1872,72.1957,72.1703,72.1703,57960.0
2019-08-30 11:10:00,85.07,85.08,85.06,85.06,74483.0,72.1787,72.1872,72.1703,72.1703,74483.0
2019-08-30 11:20:00,85.07,85.08,85.04,85.05,207798.0,72.1787,72.1872,72.1533,72.1618,207798.0
2019-08-30 11:30:00,85.04,85.06,85.02,85.05,60609.0,72.1533,72.1703,72.1363,72.1618,60609.0
2019-08-30 11:40:00,85.05,85.06,85.03,85.06,46037.0,72.1618,72.1703,72.1448,72.1703,46037.0
2019-08-30 11:50:00,85.06,85.07,85.03,85.05,60912.0,72.1703,72.1787,72.1448,72.1618,60912.0
2019-08-30 12:00:00,85.04,85.07,85.04,85.04,39865.0,72.1533,72.1787,72.1533,72.1533,39865.0
2019-08-30 12:10:00,85.04,85.05,85.02,85.03,53152.0,72.1533,72.1618,72.1363,72.1448,53152.0
2019-08-30 12:20:00,85.03,85.03,85.0,85.01,56623.0,72.1448,72.1448,72.1194,72.1278,56623.0
2019-08-30 12:30:00,85.01,85.03,85.01,85.03,65742.0,72.1278,72.1448,72.1278,72.1448,65742.0
2019-08-30 12:40:00,85.02,85.03,85.01,85.02,47335.0,72.1363,72.1448,72.1278,72.1363,47335.0
2019-08-30 12:50:00,85.02,85.02,85.01,85.02,17625.0,72.1363,72.1363,72.1278,72.1363,17625.0
2019-08-30 13:00:00,85.02,85.02,85.0,85.02,34573.0,72.1363,72.1363,72.1194,72.1363,34573.0
2019-08-30 13:10:00,85.02,85.02,85.0,85.01,24584.0,72.1363,72.1363,72.1194,72.1278,24584.0
2019-08-30 13:20:00,85.02,85.02,85.0,85.02,30979.0,72.1363,72.1363,72.1194,72.1363,30979.0
2019-08-30 13:30:00,85.02,85.02,85.0,85.02,44617.0,72.1363,72.1363,72.1194,72.1363,44617.0
2019-08-30 13:40:00,85.02,85.02,85.0,85.02,29690.0,72.1363,72.1363,72.1194,72.1363,29690.0
2019-08-30 13:50:00,85.02,85.02,85.0,85.0,97623.0,72.1363,72.1363,72.1194,72.1194,97623.0
2019-08-30 14:00:00,85.01,85.02,85.0,85.01,22786.0,72.1278,72.1363,72.1194,72.1278,22786.0
2019-08-30 14:10:00,85.02,85.04,85.01,85.03,86650.0,72.1363,72.1533,72.1278,72.1448,86650.0
2019-08-30 14:20:00,85.03,85.07,85.02,85.06,69531.0,72.1448,72.1787,72.1363,72.1703,69531.0
2019-08-30 14:30:00,85.06,85.11,85.06,85.11,125625.0,72.1703,72.2127,72.1703,72.2127,125625.0
2019-08-30 14:40:00,85.11,85.11,85.08,85.09,116863.0,72.2127,72.2127,72.1872,72.1957,116863.0
2019-08-30 14:50:00,85.1,85.15,85.09,85.12,97845.0,72.2042,72.2466,72.1957,72.2212,97845.0
2019-08-30 15:00:00,85.13,85.15,85.12,85.13,64895.0,72.2297,72.2466,72.2212,72.2297,64895.0
2019-08-30 15:10:00,85.13,85.14,85.12,85.13,37558.0,72.2297,72.2381,72.2212,72.2297,37558.0
2019-08-30 15:20:00,85.13,85.16,85.12,85.14,68891.0,72.2297,72.2551,72.2212,72.2381,68891.0
2019-08-30 15:30:00,85.15,85.17,85.14,85.16,34236.0,72.2466,72.2636,72.2381,72.2551,34236.0
2019-08-30 15:40:00,85.16,85.17,85.14,85.17,37794.0,72.2551,72.2636,72.2381,72.2636,37794.0
2019-08-30 15:50:00,85.16,85.17,85.13,85.13,80399.0,72.2551,72.2636,72.2297,72.2297,80399.0
2019-09-03 09:30:00,84.98,85.0,84.91,84.93,322903.0,72.262,72.2791,72.2025,72.2195,322903.0
2019-09-03 09:40:00,84.92,84.93,84.87,84.88,55037.0,72.211,72.2195,72.1685,72.177,55037.0
2019-09-03 09:50:00,84.88,84.88,84.84,84.86,23756.0,72.177,72.177,72.143,72.16,23756.0
2019-09-03 10:00:00,84.86,85.15,84.86,85.13,284074.0,72.16,72.4066,72.16,72.3896,284074.0
2019-09-03 10:10:00,85.14,85.17,85.12,85.14,92962.0,72.3981,72.4236,72.3811,72.3981,92962.0
2019-09-03 10:20:00,85.14,85.15,85.1,85.1,99229.0,72.3981,72.4066,72.3641,72.3641,99229.0
2019-09-03 10:30:00,85.11,85.15,85.1,85.14,129144.0,72.3726,72.4066,72.3641,72.3981,129144.0
2019-09-03 10:40:00,85.14,85.14,85.08,85.12,49843.0,72.3981,72.3981,72.3471,72.3811,49843.0
2019-09-03 10:50:00,85.12,85.14,85.1,85.14,63226.0,72.3811,72.3981,72.3641,72.3981,63226.0
2019-09-03 11:00:00,85.14,85.16,85.13,85.15,75155.0,72.3981,72.4151,72.3896,72.4066,75155.0
2019-09-03 11:10:00,85.15,85.18,85.14,85.17,29003.0,72.4066,72.4321,72.3981,72.4236,29003.0
2019-09-03 11:20:00,85.17,85.17,85.08,85.11,76611.0,72.4236,72.4236,72.3471,72.3726,76611.0
2019-09-03 11:30:00,85.12,85.15,85.1,85.14,19322.0,72.3811,72.4066,72.3641,72.3981,19322.0
2019-09-03 11:40:00,85.13,85.14,85.07,85.08,237217.0,72.3896,72.3981,72.3386,72.3471,237217.0
2019-09-03 11:50:00,85.08,85.12,85.07,85.12,19795.0,72.3471,72.3811,72.3386,72.3811,19795.0
2019-09-03 12:00:00,85.12,85.12,85.08,85.09,52409.0,72.3811,72.3811,72.3471,72.3556,52409.0
2019-09-03 12:10:00,85.09,85.1,85.06,85.08,18113.0,72.3556,72.3641,72.3301,72.3471,18113.0
2019-09-03 12:20:00,85.07,85.09,85.06,85.08,48937.0,72.3386,72.3556,72.3301,72.3471,48937.0
2019-09-03 12:30:00,85.09,85.1,85.07,85.09,58029.0,72.3556,72.3641,72.3386,72.3556,58029.0
2019-09-03 12:40:00,85.09,85.1,85.06,85.07,58166.0,72.3556,72.3641,72.3301,72.3386,58166.0
2019-09-03 12:50:00,85.08,85.12,85.07,85.11,48025.0,72.3471,72.3811,72.3386,72.3726,48025.0
2019-09-03 13:00:00,85.11,85.12,85.09,85.1,62922.0,72.3726,72.3811,72.3556,72.3641,62922.0
2019-09-03 13:10:00,85.1,85.1,85.08,85.09,43697.0,72.3641,72.3641,72.3471,72.3556,43697.0
2019-09-03 13:20:00,85.09,85.11,85.06,85.08,49164.0,72.3556,72.3726,72.3301,72.3471,49164.0
2019-09-03 13:30:00,85.08,85.09,85.07,85.08,44323.0,72.3471,72.3556,72.3386,72.3471,44323.0
2019-09-03 13:40:00,85.09,85.09,85.07,85.08,91354.0,72.3556,72.3556,72.3386,72.3471,91354.0
2019-09-03 13:50:00,85.08,85.09,85.07,85.08,58411.0,72.3471,72.3556,72.3386,72.3471,58411.0
2019-09-03 14:00:00,85.08,85.09,85.06,85.09,46697.0,72.3471,72.3556,72.3301,72.3556,46697.0
2019-09-03 14:10:00,85.09,85.09,85.04,85.05,61640.0,72.3556,72.3556,72.3131,72.3216,61640.0
2019-09-03 14:20:00,85.05,85.07,85.04,85.05,70755.0,72.3216,72.3386,72.3131,72.3216,70755.0
2019-09-03 14:30:00,85.05,85.06,85.04,85.06,69363.0,72.3216,72.3301,72.3131,72.3301,69363.0
2019-09-03 14:40:00,85.06,85.06,85.03,85.03,79674.0,72.3301,72.3301,72.3046,72.3046,79674.0
2019-09-03 14:50:00,85.04,85.04,85.0,85.04,300944.0,72.3131,72.3131,72.2791,72.3131,300944.0
2019-09-03 15:00:00,85.04,85.05,85.0,85.01,36671.0,72.3131,72.3216,72.2791,72.2876,36671.0
2019-09-03 15:10:00,85.01,85.03,85.0,85.02,44296.0,72.2876,72.3046,72.2791,72.2961,44296.0
2019-09-03 15:20:00,85.03,85.03,85.01,85.03,37403.0,72.3046,72.3046,72.2876,72.3046,37403.0
2019-09-03 15:30:00,85.03,85.04,85.01,85.01,39283.0,72.3046,72.3131,72.2876,72.2876,39283.0
2019-09-03 15:40:00,85.02,85.04,85.01,85.03,69759.0,72.2961,72.3131,72.2876,72.3046,69759.0
2019-09-03 15:50:00,85.02,85.02,84.98,85.0,122535.0,72.2961,72.2961,72.262,72.2791,122535.0
2019-09-04 09:30:00,84.97,85.0,84.95,85.0,125437.0,72.2535,72.2791,72.2365,72.2791,125437.0
2019-09-04 09:40:00,85.0,85.02,84.99,85.0,61702.0,72.2791,72.2961,72.2706,72.2791,61702.0
2019-09-04 09:50:00,85.0,85.02,84.98,85.02,203759.0,72.2791,72.2961,72.262,72.2961,203759.0
2019-09-04 10:00:00,85.01,85.02,84.99,85.02,80263.0,72.2876,72.2961,72.2706,72.2961,80263.0
2019-09-04 10:10:00,85.02,85.05,85.0,85.04,45492.0,72.2961,72.3216,72.2791,72.3131,45492.0
2019-09-04 10:20:00,85.04,85.06,85.02,85.03,50517.0,72.3131,72.3301,72.2961,72.3046,50517.0
2019-09-04 10:30:00,85.03,85.05,85.03,85.05,90365.0,72.3046,72.3216,72.3046,72.3216,90365.0
2019-09-04 10:40:00,85.05,85.07,85.03,85.06,34993.0,72.3216,72.3386,72.3046,72.3301,34993.0
2019-09-04 10:50:00,85.06,85.08,85.05,85.06,38602.0,72.3301,72.3471,72.3216,72.3301,38602.0
2019-09-04 11:00:00,85.05,85.06,85.05,85.06,46621.0,72.3216,72.3301,72.3216,72.3301,46621.0
2019-09-04 11:10:00,85.06,85.08,85.05,85.08,25763.0,72.3301,72.3471,72.3216,72.3471,25763.0
2019-09-04 11:20:00,85.07,85.08,85.07,85.08,104767.0,72.3386,72.3471,72.3386,72.3471,104767.0
2019-09-04 11:30:00,85.08,85.08,85.05,85.06,138623.0,72.3471,72.3471,72.3216,72.3301,138623.0
2019-09-04 11:40:00,85.06,85.07,85.05,85.06,24405.0,72.3301,72.3386,72.3216,72.3301,24405.0
2019-09-04 11:50:00,85.06,85.08,85.05,85.08,88252.0,72.3301,72.3471,72.3216,72.3471,88252.0
2019-09-04 12:00:00,85.07,85.1,85.07,85.09,25054.0,72.3386,72.3641,72.3386,72.3556,25054.0
2019-09-04 12:10:00,85.1,85.11,85.08,85.09,14213.0,72.3641,72.3726,72.3471,72.3556,14213.0
2019-09-04 12:20:00,85.09,85.11,85.08,85.09,29224.0,72.3556,72.3726,72.3471,72.3556,29224.0
2019-09-04 12:30:00,85.09,85.13,85.09,85.13,79861.0,72.3556,72.3896,72.3556,72.3896,79861.0
2019-09-04 12:40:00,85.12,85.13,85.11,85.12,65166.0,72.3811,72.3896,72.3726,72.3811,65166.0
2019-09-04 12:50:00,85.11,85.13,85.11,85.13,46824.0,72.3726,72.3896,72.3726,72.3896,46824.0
2019-09-04 13:00:00,85.13,85.13,85.11,85.12,45398.0,72.3896,72.3896,72.3726,72.3811,45398.0
2019-09-04 13:10:00,85.13,85.16,85.12,85.16,76876.0,72.3896,72.4151,72.3811,72.4151,76876.0
2019-09-04 13:20:00,85.16,85.16,85.13,85.14,37732.0,72.4151,72.4151,72.3896,72.3981,37732.0
2019-09-04 13:30:00,85.14,85.16,85.13,85.15,79000.0,72.3981,72.4151,72.3896,72.4066,79000.0
2019-09-04 13:40:00,85.15,85.16,85.13,85.16,55964.0,72.4066,72.4151,72.3896,72.4151,55964.0
2019-09-04 13:50:00,85.16,85.16,85.13,85.15,73877.0,72.4151,72.4151,72.3896,72.4066,73877.0
2019-09-04 14:00:00,85.14,85.16,85.13,85.16,48657.0,72.3981,72.4151,72.3896,72.4151,48657.0
2019-09-04 14:10:00,85.16,85.16,85.11,85.11,54545.0,72.4151,72.4151,72.3726,72.3726,54545.0
2019-09-04 14:20:00,85.11,85.14,85.11,85.13,57510.0,72.3726,72.3981,72.3726,72.3896,57510.0
2019-09-04 14:30:00,85.13,85.15,85.12,85.15,41891.0,72.3896,72.4066,72.3811,72.4066,41891.0
2019-09-04 14:40:00,85.15,85.16,85.14,85.14,90062.0,72.4066,72.4151,72.3981,72.3981,90062.0
2019-09-04 14:50:00,85.15,85.16,85.02,85.14,167549.0,72.4066,72.4151,72.2961,72.3981,167549.0
2019-09-04 15:00:00,85.15,85.15,85.13,85.14,36414.0,72.4066,72.4066,72.3896,72.3981,36414.0
2019-09-04 15:10:00,85.14,85.14,85.11,85.12,74438.0,72.3981,72.3981,72.3726,72.3811,74438.0
2019-09-04 15:20:00,85.11,85.12,85.08,85.1,95150.0,72.3726,72.3811,72.3471,72.3641,95150.0
2019-09-04 15:30:00,85.09,85.12,85.09,85.12,75709.0,72.3556,72.3811,72.3556,72.3811,75709.0
2019-09-04 15:40:00,85.12,85.14,85.11,85.14,83649.0,72.3811,72.3981,72.3726,72.3981,83649.0
2019-09-04 15:50:00,85.14,85.16,85.13,85.13,103419.0,72.3981,72.4151,72.3896,72.3896,103419.0
2019-09-05 09:30:00,84.85,84.9,84.81,84.81,338805.0,72.1515,72.194,72.1175,72.1175,338805.0
2019-09-05 09:40:00,84.81,84.83,84.77,84.78,110335.0,72.1175,72.1345,72.0835,72.092,110335.0
2019-09-05 09:50:00,84.78,84.78,84.76,84.76,49538.0,72.092,72.092,72.075,72.075,49538.0
2019-09-05 10:00:00,84.76,84.76,84.61,84.62,170226.0,72.075,72.075,71.9474,71.9559,170226.0
2019-09-05 10:10:00,84.62,84.64,84.61,84.62,121833.0,71.9559,71.9729,71.9474,71.9559,121833.0
2019-09-05 10:20:00,84.62,84.63,84.58,84.6,120121.0,71.9559,71.9644,71.9219,71.9389,120121.0
2019-09-05 10:30:00,84.61,84.65,84.6,84.65,118964.0,71.9474,71.9814,71.9389,71.9814,118964.0
2019-09-05 10:40:00,84.65,84.67,84.61,84.64,81666.0,71.9814,71.9984,71.9474,71.9729,81666.0
2019-09-05 10:50:00,84.65,84.65,84.57,84.59,90828.0,71.9814,71.9814,71.9134,71.9304,90828.0
2019-09-05 11:00:00,84.6,84.62,84.58,84.62,115503.0,71.9389,71.9559,71.9219,71.9559,115503.0
2019-09-05 11:10:00,84.62,84.65,84.62,84.65,173093.0,71.9559,71.9814,71.9559,71.9814,173093.0
2019-09-05 11:20:00,84.65,84.66,84.63,84.65,101173.0,71.9814,71.9899,71.9644,71.9814,101173.0
2019-09-05 11:30:00,84.65,84.65,84.62,84.63,67502.0,71.9814,71.9814,71.9559,71.9644,67502.0
2019-09-05 11:40:00,84.63,84.64,84.6,84.64,57427.0,71.9644,71.9729,71.9389,71.9729,57427.0
2019-09-05 11:50:00,84.63,84.65,84.62,84.65,66064.0,71.9644,71.9814,71.9559,71.9814,66064.0
2019-09-05 12:00:00,84.65,84.67,84.64,84.65,65711.0,71.9814,71.9984,71.9729,71.9814,65711.0
2019-09-05 12:10:00,84.64,84.66,84.63,84.66,48782.0,71.9729,71.9899,71.9644,71.9899,48782.0
2019-09-05 12:20:00,84.66,84.7,84.65,84.67,30405.0,71.9899,72.024,71.9814,71.9984,30405.0
2019-09-05 12:30:00,84.67,84.69,84.67,84.67,36514.0,71.9984,72.0154,71.9984,71.9984,36514.0
2019-09-05 12:40:00,84.67,84.69,84.67,84.69,28953.0,71.9984,72.0154,71.9984,72.0154,28953.0
2019-09-05 12:50:00,84.69,84.7,84.66,84.66,35151.0,72.0154,72.024,71.9899,71.9899,35151.0
2019-09-05 13:00:00,84.66,84.72,84.66,84.72,46212.0,71.9899,72.041,71.9899,72.041,46212.0
2019-09-05 13:10:00,84.71,84.72,84.69,84.7,24168.0,72.0325,72.041,72.0154,72.024,24168.0
2019-09-05 13:20:00,84.7,84.7,84.66,84.67,40740.0,72.024,72.024,71.9899,71.9984,40740.0
2019-09-05 13:30:00,84.67,84.69,84.67,84.69,68051.0,71.9984,72.0154,71.9984,72.0154,68051.0
2019-09-05 13:40:00,84.69,84.69,84.66,84.66,59548.0,72.0154,72.0154,71.9899,71.9899,59548.0
2019-09-05 13:50:00,84.67,84.69,84.66,84.69,44424.0,71.9984,72.0154,71.9899,72.0154,44424.0
2019-09-05 14:00:00,84.69,84.7,84.68,84.69,32857.0,72.0154,72.024,72.0069,72.0154,32857.0
2019-09-05 14:10:00,84.7,84.7,84.69,84.69,23963.0,72.024,72.024,72.0154,72.0154,23963.0
2019-09-05 14:20:00,84.69,84.72,84.69,84.71,67918.0,72.0154,72.041,72.0154,72.0325,67918.0
2019-09-05 14:30:00,84.72,84.72,84.7,84.7,46605.0,72.041,72.041,72.024,72.024,46605.0
2019-09-05 14:40:00,84.7,84.71,84.67,84.68,68500.0,72.024,72.0325,71.9984,72.0069,68500.0
2019-09-05 14:50:00,84.68,84.69,84.67,84.69,48179.0,72.0069,72.0154,71.9984,72.0154,48179.0
2019-09-05 15:00:00,84.68,84.69,84.66,84.68,84131.0,72.0069,72.0154,71.9899,72.0069,84131.0
2019-09-05 15:10:00,84.68,84.7,84.68,84.69,30477.0,72.0069,72.024,72.0069,72.0154,30477.0
2019-09-05 15:20:00,84.69,84.7,84.68,84.69,48645.0,72.0154,72.024,72.0069,72.0154,48645.0
2019-09-05 15:30:00,84.69,84.71,84.69,84.7,59578.0,72.0154,72.0325,72.0154,72.024,59578.0
2019-09-05 15:40:00,84.7,84.71,84.69,84.7,38154.0,72.024,72.0325,72.0154,72.024,38154.0
2019-09-05 15:50:00,84.7,84.71,84.69,84.7,169375.0,72.024,72.0325,72.0154,72.024,169375.0
2019-09-06 09:30:00,84.76,84.8,84.74,84.78,162093.0,72.075,72.109,72.058,72.092,162093.0
2019-09-06 09:40:00,84.78,84.8,84.77,84.78,54152.0,72.092,72.109,72.0835,72.092,54152.0
2019-09-06 09:50:00,84.77,84.78,84.75,84.76,28130.0,72.0835,72.092,72.0665,72.075,28130.0
2019-09-06 10:00:00,84.76,84.78,84.75,84.78,61125.0,72.075,72.092,72.0665,72.092,61125.0
2019-09-06 10:10:00,84.78,84.78,84.73,84.74,36334.0,72.092,72.092,72.0495,72.058,36334.0
2019-09-06 10:20:00,84.75,84.75,84.71,84.73,34253.0,72.0665,72.0665,72.0325,72.0495,34253.0
2019-09-06 10:30:00,84.73,84.75,84.72,84.73,41972.0,72.0495,72.0665,72.041,72.0495,41972.0
2019-09-06 10:40:00,84.73,84.76,84.73,84.75,22862.0,72.0495,72.075,72.0495,72.0665,22862.0
2019-09-06 10:50:00,84.75,84.76,84.73,84.74,46535.0,72.0665,72.075,72.0495,72.058,46535.0
2019-09-06 11:00:00,84.75,84.78,84.73,84.78,57868.0,72.0665,72.092,72.0495,72.092,57868.0
2019-09-06 11:10:00,84.77,84.8,84.77,84.78,46874.0,72.0835,72.109,72.0835,72.092,46874.0
2019-09-06 11:20:00,84.78,84.79,84.76,84.79,83560.0,72.092,72.1005,72.075,72.1005,83560.0
2019-09-06 11:30:00,84.79,84.79,84.77,84.78,32116.0,72.1005,72.1005,72.0835,72.092,32116.0
2019-09-06 11:40:00,84.77,84.81,84.77,84.79,49146.0,72.0835,72.1175,72.0835,72.1005,49146.0
2019-09-06 11:50:00,84.8,84.82,84.79,84.8,30275.0,72.109,72.126,72.1005,72.109,30275.0
2019-09-06 12:00:00,84.81,84.83,84.79,84.83,74094.0,72.1175,72.1345,72.1005,72.1345,74094.0
2019-09-06 12:10:00,84.82,84.83,84.81,84.82,31102.0,72.126,72.1345,72.1175,72.126,31102.0
2019-09-06 12:20:00,84.83,84.84,84.82,84.84,20230.0,72.1345,72.143,72.126,72.143,20230.0
2019-09-06 12:30:00,84.84,84.84,84.82,84.83,16400.0,72.143,72.143,72.126,72.1345,16400.0
2019-09-06 12:40:00,84.82,84.84,84.76,84.76,69575.0,72.126,72.143,72.075,72.075,69575.0
2019-09-06 12:50:00,84.76,84.8,84.75,84.79,62280.0,72.075,72.109,72.0665,72.1005,62280.0
2019-09-06 13:00:00,84.79,84.8,84.75,84.76,39337.0,72.1005,72.109,72.0665,72.075,39337.0
2019-09-06 13:10:00,84.76,84.77,84.74,84.74,49148.0,72.075,72.0835,72.058,72.058,49148.0
2019-09-06 13:20:00,84.74,84.77,84.72,84.76,67490.0,72.058,72.0835,72.041,72.075,67490.0
2019-09-06 13:30:00,84.75,84.78,84.74,84.78,104530.0,72.0665,72.092,72.058,72.092,104530.0
2019-09-06 13:40:00,84.78,84.81,84.77,84.8,54506.0,72.092,72.1175,72.0835,72.109,54506.0
2019-09-06 13:50:00,84.8,84.82,84.79,84.82,24410.0,72.109,72.126,72.1005,72.126,24410.0
2019-09-06 14:00:00,84.81,84.84,84.8,84.84,42649.0,72.1175,72.143,72.109,72.143,42649.0
2019-09-06 14:10:00,84.83,84.85,84.83,84.83,60260.0,72.1345,72.1515,72.1345,72.1345,60260.0
2019-09-06 14:20:00,84.84,84.84,84.8,84.82,57726.0,72.143,72.143,72.109,72.126,57726.0
2019-09-06 14:30:00,84.82,84.83,84.8,84.8,37045.0,72.126,72.1345,72.109,72.109,37045.0
2019-09-06 14:40:00,84.81,84.82,84.8,84.8,19868.0,72.1175,72.126,72.109,72.109,19868.0
2019-09-06 14:50:00,84.82,84.83,84.8,84.81,65106.0,72.126,72.1345,72.109,72.1175,65106.0
2019-09-06 15:00:00,84.81,84.82,84.81,84.81,41261.0,72.1175,72.126,72.1175,72.1175,41261.0
2019-09-06 15:10:00,84.82,84.82,84.8,84.8,31729.0,72.126,72.126,72.109,72.109,31729.0
2019-09-06 15:20:00,84.81,84.81,84.8,84.81,30316.0,72.1175,72.1175,72.109,72.1175,30316.0
2019-09-06 15:30:00,84.81,84.84,84.8,84.82,161408.0,72.1175,72.143,72.109,72.126,161408.0
2019-09-06 15:40:00,84.82,84.83,84.81,84.82,79656.0,72.126,72.1345,72.1175,72.126,79656.0
2019-09-06 15:50:00,84.83,84.83,84.81,84.81,132563.0,72.1345,72.1345,72.1175,72.1175,132563.0
2019-09-09 09:30:00,84.47,84.55,84.47,84.51,251476.0,71.8284,71.8964,71.8284,71.8624,251476.0
2019-09-09 09:40:00,84.51,84.52,84.47,84.48,109307.0,71.8624,71.8709,71.8284,71.8369,109307.0
2019-09-09 09:50:00,84.48,84.49,84.47,84.48,23753.0,71.8369,71.8454,71.8284,71.8369,23753.0
2019-09-09 10:00:00,84.48,84.49,84.46,84.48,87772.0,71.8369,71.8454,71.8199,71.8369,87772.0
2019-09-09 10:10:00,84.48,84.48,84.42,84.43,80080.0,71.8369,71.8369,71.7859,71.7944,80080.0
2019-09-09 10:20:00,84.44,84.46,84.43,84.45,28795.0,71.8029,71.8199,71.7944,71.8114,28795.0
2019-09-09 10:30:00,84.45,84.46,84.43,84.45,44141.0,71.8114,71.8199,71.7944,71.8114,44141.0
2019-09-09 10:40:00,84.45,84.47,84.43,84.44,60823.0,71.8114,71.8284,71.7944,71.8029,60823.0
2019-09-09 10:50:00,84.44,84.45,84.41,84.42,72460.0,71.8029,71.8114,71.7774,71.7859,72460.0
2019-09-09 11:00:00,84.41,84.46,84.41,84.45,45873.0,71.7774,71.8199,71.7774,71.8114,45873.0
2019-09-09 11:10:00,84.45,84.47,84.44,84.46,31664.0,71.8114,71.8284,71.8029,71.8199,31664.0
2019-09-09 11:20:00,84.46,84.48,84.45,84.47,31708.0,71.8199,71.8369,71.8114,71.8284,31708.0
2019-09-09 11:30:00,84.46,84.49,84.46,84.49,53313.0,71.8199,71.8454,71.8199,71.8454,53313.0
2019-09-09 11:40:00,84.49,84.5,84.48,84.5,35579.0,71.8454,71.8539,71.8369,71.8539,35579.0
2019-09-09 11:50:00,84.49,84.5,84.49,84.5,26879.0,71.8454,71.8539,71.8454,71.8539,26879.0
2019-09-09 12:00:00,84.5,84.5,84.48,84.48,34996.0,71.8539,71.8539,71.8369,71.8369,34996.0
2019-09-09 12:10:00,84.48,84.5,84.48,84.49,32417.0,71.8369,71.8539,71.8369,71.8454,32417.0
2019-09-09 12:20:00,84.48,84.5,84.48,84.48,36743.0,71.8369,71.8539,71.8369,71.8369,36743.0
2019-09-09 12:30:00,84.48,84.52,84.48,84.52,35859.0,71.8369,71.8709,71.8369,71.8709,35859.0
2019-09-09 12:40:00,84.51,84.52,84.5,84.51,29073.0,71.8624,71.8709,71.8539,71.8624,29073.0
2019-09-09 12:50:00,84.5,84.51,84.49,84.5,31054.0,71.8539,71.8624,71.8454,71.8539,31054.0
2019-09-09 13:00:00,84.51,84.51,84.49,84.5,14548.0,71.8624,71.8624,71.8454,71.8539,14548.0
2019-09-09 13:10:00,84.5,84.5,84.49,84.5,11910.0,71.8539,71.8539,71.8454,71.8539,11910.0
2019-09-09 13:20:00,84.49,84.5,84.49,84.5,13147.0,71.8454,71.8539,71.8454,71.8539,13147.0
2019-09-09 13:30:00,84.5,84.51,84.49,84.51,41442.0,71.8539,71.8624,71.8454,71.8624,41442.0
2019-09-09 13:40:00,84.51,84.52,84.51,84.52,35744.0,71.8624,71.8709,71.8624,71.8709,35744.0
2019-09-09 13:50:00,84.52,84.52,84.49,84.52,11515.0,71.8709,71.8709,71.8454,71.8709,11515.0
2019-09-09 14:00:00,84.51,84.53,84.5,84.53,24037.0,71.8624,71.8794,71.8539,71.8794,24037.0
2019-09-09 14:10:00,84.53,84.54,84.52,84.54,30535.0,71.8794,71.8879,71.8709,71.8879,30535.0
2019-09-09 14:20:00,84.54,84.55,84.53,84.54,52790.0,71.8879,71.8964,71.8794,71.8879,52790.0
2019-09-09 14:30:00,84.55,84.55,84.51,84.51,47397.0,71.8964,71.8964,71.8624,71.8624,47397.0
2019-09-09 14:40:00,84.52,84.52,84.49,84.5,30969.0,71.8709,71.8709,71.8454,71.8539,30969.0
2019-09-09 14:50:00,84.49,84.5,84.48,84.48,73814.0,71.8454,71.8539,71.8369,71.8369,73814.0
2019-09-09 15:00:00,84.48,84.48,84.45,84.46,48704.0,71.8369,71.8369,71.8114,71.8199,48704.0
2019-09-09 15:10:00,84.45,84.47,84.43,84.43,56429.0,71.8114,71.8284,71.7944,71.7944,56429.0
2019-09-09 15:20:00,84.43,84.45,84.42,84.43,322080.0,71.7944,71.8114,71.7859,71.7944,322080.0
2019-09-09 15:30:00,84.43,84.44,84.42,84.42,112346.0,71.7944,71.8029,71.7859,71.7859,112346.0
2019-09-09 15:40:00,84.42,84.44,84.41,84.41,73339.0,71.7859,71.8029,71.7774,71.7774,73339.0
2019-09-09 15:50:00,84.42,84.42,84.4,84.4,75108.0,71.7859,71.7859,71.7688,71.7688,75108.0
2019-09-10 09:30:00,84.36,84.37,84.34,84.34,102505.0,71.7348,71.7433,71.7178,71.7178,102505.0
2019-09-10 09:40:00,84.34,84.37,84.34,84.35,77171.0,71.7178,71.7433,71.7178,71.7263,77171.0
2019-09-10 09:50:00,84.34,84.38,84.34,84.36,24587.0,71.7178,71.7518,71.7178,71.7348,24587.0
2019-09-10 10:00:00,84.36,84.37,84.34,84.36,45140.0,71.7348,71.7433,71.7178,71.7348,45140.0
2019-09-10 10:10:00,84.36,84.37,84.33,84.34,69118.0,71.7348,71.7433,71.7093,71.7178,69118.0
2019-09-10 10:20:00,84.35,84.36,84.29,84.3,65818.0,71.7263,71.7348,71.6753,71.6838,65818.0
2019-09-10 10:30:00,84.29,84.29,84.24,84.25,47315.0,71.6753,71.6753,71.6328,71.6413,47315.0
2019-09-10 10:40:00,84.26,84.28,84.23,84.28,50389.0,71.6498,71.6668,71.6243,71.6668,50389.0
2019-09-10 10:50:00,84.28,84.28,84.26,84.28,86100.0,71.6668,71.6668,71.6498,71.6668,86100.0
2019-09-10 11:00:00,84.27,84.28,84.26,84.28,30853.0,71.6583,71.6668,71.6498,71.6668,30853.0
2019-09-10 11:10:00,84.28,84.28,84.25,84.25,17459.0,71.6668,71.6668,71.6413,71.6413,17459.0
2019-09-10 11:20:00,84.25,84.27,84.25,84.27,32314.0,71.6413,71.6583,71.6413,71.6583,32314.0
2019-09-10 11:30:00,84.27,84.27,84.24,84.24,41381.0,71.6583,71.6583,71.6328,71.6328,41381.0
2019-09-10 11:40:00,84.25,84.26,84.21,84.22,48210.0,71.6413,71.6498,71.6073,71.6158,48210.0
2019-09-10 11:50:00,84.21,84.21,84.17,84.2,75710.0,71.6073,71.6073,71.5733,71.5988,75710.0
2019-09-10 12:00:00,84.21,84.22,84.19,84.21,50807.0,71.6073,71.6158,71.5903,71.6073,50807.0
2019-09-10 12:10:00,84.21,84.21,84.19,84.19,34020.0,71.6073,71.6073,71.5903,71.5903,34020.0
2019-09-10 12:20:00,84.2,84.21,84.18,84.2,29040.0,71.5988,71.6073,71.5818,71.5988,29040.0
2019-09-10 12:30:00,84.2,84.21,84.19,84.19,40747.0,71.5988,71.6073,71.5903,71.5903,40747.0
2019-09-10 12:40:00,84.19,84.2,84.18,84.19,35718.0,71.5903,71.5988,71.5818,71.5903,35718.0
2019-09-10 12:50:00,84.19,84.19,84.18,84.18,33583.0,71.5903,71.5903,71.5818,71.5818,33583.0
2019-09-10 13:00:00,84.19,84.19,84.16,84.17,117082.0,71.5903,71.5903,71.5648,71.5733,117082.0
2019-09-10 13:10:00,84.18,84.18,84.15,84.17,246417.0,71.5818,71.5818,71.5563,71.5733,246417.0
2019-09-10 13:20:00,84.17,84.18,84.16,84.16,34773.0,71.5733,71.5818,71.5648,71.5648,34773.0
2019-09-10 13:30:00,84.16,84.16,84.15,84.16,36852.0,71.5648,71.5648,71.5563,71.5648,36852.0
2019-09-10 13:40:00,84.16,84.17,84.15,84.16,15016.0,71.5648,71.5733,71.5563,71.5648,15016.0
2019-09-10 13:50:00,84.15,84.16,84.13,84.15,32305.0,71.5563,71.5648,71.5393,71.5563,32305.0
2019-09-10 14:00:00,84.15,84.16,84.13,84.13,43907.0,71.5563,71.5648,71.5393,71.5393,43907.0
2019-09-10 14:10:00,84.13,84.15,84.11,84.12,22809.0,71.5393,71.5563,71.5222,71.5308,22809.0
2019-09-10 14:20:00,84.12,84.13,84.11,84.12,50658.0,71.5308,71.5393,71.5222,71.5308,50658.0
2019-09-10 14:30:00,84.11,84.12,84.1,84.12,63661.0,71.5222,71.5308,71.5137,71.5308,63661.0
2019-09-10 14:40:00,84.11,84.12,84.1,84.11,35609.0,71.5222,71.5308,71.5137,71.5222,35609.0
2019-09-10 14:50:00,84.11,84.11,84.08,84.09,53018.0,71.5222,71.5222,71.4967,71.5052,53018.0
2019-09-10 15:00:00,84.08,84.09,84.04,84.04,40553.0,71.4967,71.5052,71.4627,71.4627,40553.0
2019-09-10 15:10:00,84.06,84.06,83.99,84.01,204147.0,71.4797,71.4797,71.4202,71.4372,204147.0
2019-09-10 15:20:00,84.0,84.03,84.0,84.01,140881.0,71.4287,71.4542,71.4287,71.4372,140881.0
2019-09-10 15:30:00,84.02,84.02,84.0,84.01,20699.0,71.4457,71.4457,71.4287,71.4372,20699.0
2019-09-10 15:40:00,84.0,84.01,84.0,84.0,59468.0,71.4287,71.4372,71.4287,71.4287,59468.0
2019-09-10 15:50:00,84.01,84.01,83.96,83.96,39856.0,71.4372,71.4372,71.3947,71.3947,39856.0
2019-09-11 09:30:00,83.92,84.0,83.91,83.98,99142.0,71.3607,71.4287,71.3522,71.4117,99142.0
2019-09-11 09:40:00,83.98,84.0,83.96,83.96,48502.0,71.4117,71.4287,71.3947,71.3947,48502.0
2019-09-11 09:50:00,83.96,83.98,83.96,83.98,51139.0,71.3947,71.4117,71.3947,71.4117,51139.0
2019-09-11 10:00:00,83.98,83.99,83.96,83.99,84849.0,71.4117,71.4202,71.3947,71.4202,84849.0
2019-09-11 10:10:00,83.99,84.0,83.97,84.0,66420.0,71.4202,71.4287,71.4032,71.4287,66420.0
2019-09-11 10:20:00,84.0,84.03,84.0,84.02,52530.0,71.4287,71.4542,71.4287,71.4457,52530.0
2019-09-11 10:30:00,84.02,84.03,84.0,84.01,35542.0,71.4457,71.4542,71.4287,71.4372,35542.0
2019-09-11 10:40:00,84.02,84.04,84.0,84.03,93337.0,71.4457,71.4627,71.4287,71.4542,93337.0
2019-09-11 10:50:00,84.03,84.03,84.01,84.02,22037.0,71.4542,71.4542,71.4372,71.4457,22037.0
2019-09-11 11:00:00,84.02,84.03,83.99,84.01,27672.0,71.4457,71.4542,71.4202,71.4372,27672.0
2019-09-11 11:10:00,84.01,84.01,83.99,84.01,20931.0,71.4372,71.4372,71.4202,71.4372,20931.0
2019-09-11 11:20:00,84.01,84.02,84.0,84.01,49255.0,71.4372,71.4457,71.4287,71.4372,49255.0
2019-09-11 11:30:00,84.02,84.04,84.01,84.03,57243.0,71.4457,71.4627,71.4372,71.4542,57243.0
2019-09-11 11:40:00,84.03,84.03,84.0,84.02,32914.0,71.4542,71.4542,71.4287,71.4457,32914.0
2019-09-11 11:50:00,84.02,84.03,84.0,84.01,45372.0,71.4457,71.4542,71.4287,71.4372,45372.0
2019-09-11 12:00:00,84.01,84.01,83.99,84.01,33471.0,71.4372,71.4372,71.4202,71.4372,33471.0
2019-09-11 12:10:00,84.0,84.01,83.97,83.98,42100.0,71.4287,71.4372,71.4032,71.4117,42100.0
2019-09-11 12:20:00,83.98,83.99,83.97,83.97,22597.0,71.4117,71.4202,71.4032,71.4032,22597.0
2019-09-11 12:30:00,83.97,83.98,83.97,83.97,47092.0,71.4032,71.4117,71.4032,71.4032,47092.0
2019-09-11 12:40:00,83.97,83.99,83.97,83.99,60815.0,71.4032,71.4202,71.4032,71.4202,60815.0
2019-09-11 12:50:00,83.99,83.99,83.97,83.99,29311.0,71.4202,71.4202,71.4032,71.4202,29311.0
2019-09-11 13:00:00,83.99,84.01,83.97,84.01,45426.0,71.4202,71.4372,71.4032,71.4372,45426.0
2019-09-11 13:10:00,84.0,84.01,83.98,83.98,42964.0,71.4287,71.4372,71.4117,71.4117,42964.0
2019-09-11 13:20:00,83.99,83.99,83.98,83.99,35027.0,71.4202,71.4202,71.4117,71.4202,35027.0
2019-09-11 13:30:00,83.99,83.99,83.97,83.97,63628.0,71.4202,71.4202,71.4032,71.4032,63628.0
2019-09-11 13:40:00,83.97,83.98,83.97,83.97,35172.0,71.4032,71.4117,71.4032,71.4032,35172.0
2019-09-11 13:50:00,83.97,83.98,83.97,83.98,22830.0,71.4032,71.4117,71.4032,71.4117,22830.0
2019-09-11 14:00:00,83.98,83.99,83.97,83.97,47966.0,71.4117,71.4202,71.4032,71.4032,47966.0
2019-09-11 14:10:00,83.98,83.99,83.97,83.97,57818.0,71.4117,71.4202,71.4032,71.4032,57818.0
2019-09-11 14:20:00,83.98,83.98,83.95,83.97,47217.0,71.4117,71.4117,71.3862,71.4032,47217.0
2019-09-11 14:30:00,83.97,83.99,83.96,83.99,61357.0,71.4032,71.4202,71.3947,71.4202,61357.0
2019-09-11 14:40:00,83.99,83.99,83.98,83.98,27149.0,71.4202,71.4202,71.4117,71.4117,27149.0
2019-09-11 14:50:00,83.98,84.0,83.98,83.98,34342.0,71.4117,71.4287,71.4117,71.4117,34342.0
2019-09-11 15:00:00,83.98,83.99,83.96,83.97,44447.0,71.4117,71.4202,71.3947,71.4032,44447.0
2019-09-11 15:10:00,83.96,83.97,83.95,83.95,40807.0,71.3947,71.4032,71.3862,71.3862,40807.0
2019-09-11 15:20:00,83.96,83.96,83.95,83.95,46129.0,71.3947,71.3947,71.3862,71.3862,46129.0
2019-09-11 15:30:00,83.96,83.96,83.93,83.95,66524.0,71.3947,71.3947,71.3692,71.3862,66524.0
2019-09-11 15:40:00,83.94,83.96,83.94,83.95,52610.0,71.3777,71.3947,71.3777,71.3862,52610.0
2019-09-11 15:50:00,83.95,83.96,83.92,83.92,74093.0,71.3862,71.3947,71.3607,71.3607,74093.0
2019-09-12 09:30:00,84.15,84.18,84.12,84.14,112236.0,71.5563,71.5818,71.5308,71.5478,112236.0
2019-09-12 09:40:00,84.13,84.13,84.04,84.08,27961.0,71.5393,71.5393,71.4627,71.4967,27961.0
2019-09-12 09:50:00,84.07,84.1,84.05,84.06,65507.0,71.4882,71.5137,71.4712,71.4797,65507.0
2019-09-12 10:00:00,84.06,84.12,84.05,84.07,102867.0,71.4797,71.5308,71.4712,71.4882,102867.0
2019-09-12 10:10:00,84.07,84.08,83.91,84.0,270138.0,71.4882,71.4967,71.3522,71.4287,270138.0
2019-09-12 10:20:00,83.99,84.01,83.96,83.98,57676.0,71.4202,71.4372,71.3947,71.4117,57676.0
2019-09-12 10:30:00,83.97,84.01,83.96,83.97,30329.0,71.4032,71.4372,71.3947,71.4032,30329.0
2019-09-12 10:40:00,83.97,83.98,83.93,83.97,20210.0,71.4032,71.4117,71.3692,71.4032,20210.0
2019-09-12 10:50:00,83.97,84.07,83.94,84.03,169611.0,71.4032,71.4882,71.3777,71.4542,169611.0
2019-09-12 11:00:00,84.02,84.06,84.02,84.04,75215.0,71.4457,71.4797,71.4457,71.4627,75215.0
2019-09-12 11:10:00,84.04,84.04,83.98,84.0,16083.0,71.4627,71.4627,71.4117,71.4287,16083.0
2019-09-12 11:20:00,84.0,84.0,83.92,83.92,83768.0,71.4287,71.4287,71.3607,71.3607,83768.0
2019-09-12 11:30:00,83.92,83.94,83.88,83.89,69989.0,71.3607,71.3777,71.3267,71.3352,69989.0
2019-09-12 11:40:00,83.88,83.89,83.85,83.87,100745.0,71.3267,71.3352,71.3012,71.3182,100745.0
2019-09-12 11:50:00,83.87,83.88,83.85,83.87,112970.0,71.3182,71.3267,71.3012,71.3182,112970.0
2019-09-12 12:00:00,83.86,83.91,83.86,83.89,37776.0,71.3097,71.3522,71.3097,71.3352,37776.0
2019-09-12 12:10:00,83.88,83.9,83.86,83.87,32182.0,71.3267,71.3437,71.3097,71.3182,32182.0
2019-09-12 12:20:00,83.86,83.86,83.82,83.82,43275.0,71.3097,71.3097,71.2757,71.2757,43275.0
2019-09-12 12:30:00,83.83,83.83,83.81,83.81,13323.0,71.2842,71.2842,71.2671,71.2671,13323.0
2019-09-12 12:40:00,83.81,83.82,83.8,83.81,25940.0,71.2671,71.2757,71.2586,71.2671,25940.0
2019-09-12 12:50:00,83.81,83.82,83.8,83.8,87504.0,71.2671,71.2757,71.2586,71.2586,87504.0
2019-09-12 13:00:00,83.81,83.83,83.75,83.78,292956.0,71.2671,71.2842,71.2161,71.2416,292956.0
2019-09-12 13:10:00,83.79,83.79,83.73,83.74,43618.0,71.2501,71.2501,71.1991,71.2076,43618.0
2019-09-12 13:20:00,83.74,83.81,83.73,83.8,265140.0,71.2076,71.2671,71.1991,71.2586,265140.0
2019-09-12 13:30:00,83.79,83.82,83.79,83.81,18432.0,71.2501,71.2757,71.2501,71.2671,18432.0
2019-09-12 13:40:00,83.81,83.85,83.81,83.84,93080.0,71.2671,71.3012,71.2671,71.2927,93080.0
2019-09-12 13:50:00,83.85,83.85,83.81,83.81,24691.0,71.3012,71.3012,71.2671,71.2671,24691.0
2019-09-12 14:00:00,83.81,83.82,83.79,83.8,22704.0,71.2671,71.2757,71.2501,71.2586,22704.0
2019-09-12 14:10:00,83.8,83.81,83.75,83.76,61784.0,71.2586,71.2671,71.2161,71.2246,61784.0
2019-09-12 14:20:00,83.75,83.8,83.75,83.79,47411.0,71.2161,71.2586,71.2161,71.2501,47411.0
2019-09-12 14:30:00,83.78,83.8,83.76,83.77,29072.0,71.2416,71.2586,71.2246,71.2331,29072.0
2019-09-12 14:40:00,83.76,83.79,83.76,83.77,82329.0,71.2246,71.2501,71.2246,71.2331,82329.0
2019-09-12 14:50:00,83.77,83.79,83.75,83.77,22643.0,71.2331,71.2501,71.2161,71.2331,22643.0
2019-09-12 15:00:00,83.77,83.78,83.74,83.75,47873.0,71.2331,71.2416,71.2076,71.2161,47873.0
2019-09-12 15:10:00,83.74,83.76,83.74,83.76,31898.0,71.2076,71.2246,71.2076,71.2246,31898.0
2019-09-12 15:20:00,83.75,83.77,83.75,83.76,45887.0,71.2161,71.2331,71.2161,71.2246,45887.0
2019-09-12 15:30:00,83.76,83.79,83.76,83.78,60587.0,71.2246,71.2501,71.2246,71.2416,60587.0
2019-09-12 15:40:00,83.78,83.79,83.75,83.79,62993.0,71.2416,71.2501,71.2161,71.2501,62993.0
2019-09-12 15:50:00,83.79,83.81,83.78,83.8,69451.0,71.2501,71.2671,71.2416,71.2586,69451.0
2019-09-13 09:30:00,83.62,83.63,83.6,83.63,106739.0,71.1056,71.1141,71.0886,71.1141,106739.0
2019-09-13 09:40:00,83.63,83.65,83.61,83.65,53285.0,71.1141,71.1311,71.0971,71.1311,53285.0
2019-09-13 09:50:00,83.64,83.67,83.63,83.63,30322.0,71.1226,71.1481,71.1141,71.1141,30322.0
2019-09-13 10:00:00,83.63,83.63,83.6,83.62,39236.0,71.1141,71.1141,71.0886,71.1056,39236.0
2019-09-13 10:10:00,83.61,83.63,83.57,83.57,56686.0,71.0971,71.1141,71.0631,71.0631,56686.0
2019-09-13 10:20:00,83.58,83.58,83.5,83.52,88586.0,71.0716,71.0716,71.0035,71.0205,88586.0
2019-09-13 10:30:00,83.52,83.52,83.46,83.48,104401.0,71.0205,71.0205,70.9695,70.9865,104401.0
2019-09-13 10:40:00,83.48,83.48,83.45,83.47,103325.0,70.9865,70.9865,70.961,70.978,103325.0
2019-09-13 10:50:00,83.47,83.47,83.42,83.43,67557.0,70.978,70.978,70.9355,70.944,67557.0
2019-09-13 11:00:00,83.43,83.46,83.43,83.46,62307.0,70.944,70.9695,70.944,70.9695,62307.0
2019-09-13 11:10:00,83.46,83.49,83.44,83.48,49629.0,70.9695,70.995,70.9525,70.9865,49629.0
2019-09-13 11:20:00,83.48,83.5,83.47,83.49,35296.0,70.9865,71.0035,70.978,70.995,35296.0
2019-09-13 11:30:00,83.49,83.5,83.47,83.48,58817.0,70.995,71.0035,70.978,70.9865,58817.0
2019-09-13 11:40:00,83.48,83.49,83.46,83.46,54754.0,70.9865,70.995,70.9695,70.9695,54754.0
2019-09-13 11:50:00,83.45,83.45,83.4,83.41,47952.0,70.961,70.961,70.9185,70.927,47952.0
2019-09-13 12:00:00,83.41,83.43,83.4,83.42,59982.0,70.927,70.944,70.9185,70.9355,59982.0
2019-09-13 12:10:00,83.42,83.44,83.41,83.42,32244.0,70.9355,70.9525,70.927,70.9355,32244.0
2019-09-13 12:20:00,83.42,83.43,83.4,83.4,50093.0,70.9355,70.944,70.9185,70.9185,50093.0
2019-09-13 12:30:00,83.4,83.41,83.35,83.36,55468.0,70.9185,70.927,70.876,70.8845,55468.0
2019-09-13 12:40:00,83.36,83.37,83.33,83.34,212445.0,70.8845,70.893,70.859,70.8675,212445.0
2019-09-13 12:50:00,83.34,83.35,83.31,83.32,96274.0,70.8675,70.876,70.842,70.8505,96274.0
2019-09-13 13:00:00,83.32,83.37,83.32,83.36,29172.0,70.8505,70.893,70.8505,70.8845,29172.0
2019-09-13 13:10:00,83.37,83.38,83.36,83.37,42939.0,70.893,70.9015,70.8845,70.893,42939.0
2019-09-13 13:20:00,83.37,83.41,83.37,83.4,88847.0,70.893,70.927,70.893,70.9185,88847.0
2019-09-13 13:30:00,83.4,83.42,83.37,83.41,51494.0,70.9185,70.9355,70.893,70.927,51494.0
2019-09-13 13:40:00,83.4,83.41,83.38,83.39,56772.0,70.9185,70.927,70.9015,70.91,56772.0
2019-09-13 13:50:00,83.39,83.42,83.37,83.42,128040.0,70.91,70.9355,70.893,70.9355,128040.0
2019-09-13 14:00:00,83.42,83.42,83.39,83.41,23541.0,70.9355,70.9355,70.91,70.927,23541.0
2019-09-13 14:10:00,83.4,83.41,83.37,83.39,59829.0,70.9185,70.927,70.893,70.91,59829.0
2019-09-13 14:20:00,83.38,83.4,83.36,83.37,85449.0,70.9015,70.9185,70.8845,70.893,85449.0
2019-09-13 14:30:00,83.37,83.39,83.35,83.36,63337.0,70.893,70.91,70.876,70.8845,63337.0
2019-09-13 14:40:00,83.36,83.37,83.33,83.33,78623.0,70.8845,70.893,70.859,70.859,78623.0
2019-09-13 14:50:00,83.34,83.34,83.29,83.3,60991.0,70.8675,70.8675,70.825,70.8335,60991.0
2019-09-13 15:00:00,83.3,83.33,83.29,83.3,97426.0,70.8335,70.859,70.825,70.8335,97426.0
2019-09-13 15:10:00,83.3,83.32,83.29,83.31,47251.0,70.8335,70.8505,70.825,70.842,47251.0
2019-09-13 15:20:00,83.31,83.31,83.29,83.3,52974.0,70.842,70.842,70.825,70.8335,52974.0
2019-09-13 15:30:00,83.3,83.31,83.29,83.3,56722.0,70.8335,70.842,70.825,70.8335,56722.0
2019-09-13 15:40:00,83.3,83.33,83.29,83.32,149119.0,70.8335,70.859,70.825,70.8505,149119.0
2019-09-13 15:50:00,83.31,83.33,83.29,83.29,279197.0,70.842,70.859,70.825,70.825,279197.0
2019-09-16 09:30:00,83.53,83.53,83.47,83.5,112562.0,71.0291,71.0291,70.978,71.0035,112562.0
2019-09-16 09:40:00,83.51,83.52,83.49,83.49,39177.0,71.012,71.0205,70.995,70.995,39177.0
2019-09-16 09:50:00,83.5,83.52,83.46,83.48,80772.0,71.0035,71.0205,70.9695,70.9865,80772.0
2019-09-16 10:00:00,83.47,83.49,83.43,83.44,25817.0,70.978,70.995,70.944,70.9525,25817.0
2019-09-16 10:10:00,83.43,83.45,83.41,83.42,43530.0,70.944,70.961,70.927,70.9355,43530.0
2019-09-16 10:20:00,83.42,83.47,83.41,83.46,88220.0,70.9355,70.978,70.927,70.9695,88220.0
2019-09-16 10:30:00,83.47,83.49,83.45,83.48,78381.0,70.978,70.995,70.961,70.9865,78381.0
2019-09-16 10:40:00,83.48,83.5,83.47,83.5,61664.0,70.9865,71.0035,70.978,71.0035,61664.0
2019-09-16 10:50:00,83.5,83.52,83.48,83.52,72118.0,71.0035,71.0205,70.9865,71.0205,72118.0
2019-09-16 11:00:00,83.52,83.56,83.51,83.55,81766.0,71.0205,71.0546,71.012,71.0461,81766.0
2019-09-16 11:10:00,83.56,83.56,83.53,83.53,34913.0,71.0546,71.0546,71.0291,71.0291,34913.0
2019-09-16 11:20:00,83.53,83.54,83.49,83.51,37872.0,71.0291,71.0376,70.995,71.012,37872.0
2019-09-16 11:30:00,83.51,83.52,83.5,83.52,87227.0,71.012,71.0205,71.0035,71.0205,87227.0
2019-09-16 11:40:00,83.52,83.58,83.51,83.58,108718.0,71.0205,71.0716,71.012,71.0716,108718.0
2019-09-16 11:50:00,83.58,83.6,83.56,83.59,82868.0,71.0716,71.0886,71.0546,71.0801,82868.0
2019-09-16 12:00:00,83.58,83.59,83.55,83.55,47670.0,71.0716,71.0801,71.0461,71.0461,47670.0
2019-09-16 12:10:00,83.54,83.56,83.54,83.56,46951.0,71.0376,71.0546,71.0376,71.0546,46951.0
2019-09-16 12:20:00,83.56,83.57,83.55,83.56,57176.0,71.0546,71.0631,71.0461,71.0546,57176.0
2019-09-16 12:30:00,83.56,83.58,83.54,83.57,81734.0,71.0546,71.0716,71.0376,71.0631,81734.0
2019-09-16 12:40:00,83.56,83.59,83.56,83.59,30395.0,71.0546,71.0801,71.0546,71.0801,30395.0
2019-09-16 12:50:00,83.58,83.59,83.58,83.59,51672.0,71.0716,71.0801,71.0716,71.0801,51672.0
2019-09-16 13:00:00,83.59,83.59,83.55,83.56,34007.0,71.0801,71.0801,71.0461,71.0546,34007.0
2019-09-16 13:10:00,83.56,83.57,83.55,83.56,52331.0,71.0546,71.0631,71.0461,71.0546,52331.0
2019-09-16 13:20:00,83.56,83.57,83.54,83.55,14377.0,71.0546,71.0631,71.0376,71.0461,14377.0
2019-09-16 13:30:00,83.55,83.56,83.53,83.55,21732.0,71.0461,71.0546,71.0291,71.0461,21732.0
2019-09-16 13:40:00,83.55,83.56,83.54,83.56,42392.0,71.0461,71.0546,71.0376,71.0546,42392.0
2019-09-16 13:50:00,83.55,83.56,83.54,83.55,32400.0,71.0461,71.0546,71.0376,71.0461,32400.0
2019-09-16 14:00:00,83.54,83.56,83.54,83.56,40499.0,71.0376,71.0546,71.0376,71.0546,40499.0
2019-09-16 14:10:00,83.56,83.57,83.55,83.57,24530.0,71.0546,71.0631,71.0461,71.0631,24530.0
2019-09-16 14:20:00,83.56,83.57,83.52,83.52,111263.0,71.0546,71.0631,71.0205,71.0205,111263.0
2019-09-16 14:30:00,83.52,83.55,83.52,83.54,104590.0,71.0205,71.0461,71.0205,71.0376,104590.0
2019-09-16 14:40:00,83.55,83.57,83.52,83.54,58977.0,71.0461,71.0631,71.0205,71.0376,58977.0
2019-09-16 14:50:00,83.54,83.56,83.53,83.56,25114.0,71.0376,71.0546,71.0291,71.0546,25114.0
2019-09-16 15:00:00,83.54,83.58,83.53,83.57,27939.0,71.0376,71.0716,71.0291,71.0631,27939.0
2019-09-16 15:10:00,83.56,83.57,83.53,83.55,43350.0,71.0546,71.0631,71.0291,71.0461,43350.0
2019-09-16 15:20:00,83.56,83.57,83.55,83.56,22526.0,71.0546,71.0631,71.0461,71.0546,22526.0
2019-09-16 15:30:00,83.56,83.57,83.55,83.56,93916.0,71.0546,71.0631,71.0461,71.0546,93916.0
2019-09-16 15:40:00,83.56,83.58,83.56,83.57,73048.0,71.0546,71.0716,71.0546,71.0631,73048.0
2019-09-16 15:50:00,83.56,83.57,83.52,83.54,222888.0,71.0546,71.0631,71.0205,71.0376,222888.0
2019-09-17 09:30:00,83.58,83.58,83.51,83.54,129763.0,71.0716,71.0716,71.012,71.0376,129763.0
2019-09-17 09:40:00,83.54,83.55,83.5,83.54,43991.0,71.0376,71.0461,71.0035,71.0376,43991.0
2019-09-17 09:50:00,83.54,83.64,83.54,83.63,53639.0,71.0376,71.1226,71.0376,71.1141,53639.0
2019-09-17 10:00:00,83.64,83.68,83.63,83.67,45585.0,71.1226,71.1566,71.1141,71.1481,45585.0
2019-09-17 10:10:00,83.67,83.68,83.65,83.65,29713.0,71.1481,71.1566,71.1311,71.1311,29713.0
2019-09-17 10:20:00,83.64,83.65,83.62,83.63,32255.0,71.1226,71.1311,71.1056,71.1141,32255.0
2019-09-17 10:30:00,83.62,83.62,83.58,83.59,54538.0,71.1056,71.1056,71.0716,71.0801,54538.0
2019-09-17 10:40:00,83.59,83.63,83.58,83.62,152482.0,71.0801,71.1141,71.0716,71.1056,152482.0
2019-09-17 10:50:00,83.62,83.62,83.6,83.62,47208.0,71.1056,71.1056,71.0886,71.1056,47208.0
2019-09-17 11:00:00,83.62,83.71,83.61,83.7,102082.0,71.1056,71.1821,71.0971,71.1736,102082.0
2019-09-17 11:10:00,83.71,83.74,83.69,83.7,49082.0,71.1821,71.2076,71.1651,71.1736,49082.0
2019-09-17 11:20:00,83.7,83.75,83.69,83.75,74441.0,71.1736,71.2161,71.1651,71.2161,74441.0
2019-09-17 11:30:00,83.75,83.75,83.72,83.73,41232.0,71.2161,71.2161,71.1906,71.1991,41232.0
2019-09-17 11:40:00,83.73,83.76,83.72,83.75,55864.0,71.1991,71.2246,71.1906,71.2161,55864.0
2019-09-17 11:50:00,83.75,83.75,83.73,83.74,49107.0,71.2161,71.2161,71.1991,71.2076,49107.0
2019-09-17 12:00:00,83.74,83.75,83.72,83.73,18691.0,71.2076,71.2161,71.1906,71.1991,18691.0
2019-09-17 12:10:00,83.73,83.74,83.72,83.73,249955.0,71.1991,71.2076,71.1906,71.1991,249955.0
2019-09-17 12:20:00,83.72,83.73,83.7,83.71,81339.0,71.1906,71.1991,71.1736,71.1821,81339.0
2019-09-17 12:30:00,83.7,83.74,83.7,83.73,59481.0,71.1736,71.2076,71.1736,71.1991,59481.0
2019-09-17 12:40:00,83.73,83.75,83.73,83.74,24169.0,71.1991,71.2161,71.1991,71.2076,24169.0
2019-09-17 12:50:00,83.73,83.74,83.71,83.73,66887.0,71.1991,71.2076,71.1821,71.1991,66887.0
2019-09-17 13:00:00,83.74,83.75,83.73,83.73,97537.0,71.2076,71.2161,71.1991,71.1991,97537.0
2019-09-17 13:10:00,83.73,83.74,83.71,83.73,88847.0,71.1991,71.2076,71.1821,71.1991,88847.0
2019-09-17 13:20:00,83.72,83.73,83.72,83.72,210604.0,71.1906,71.1991,71.1906,71.1906,210604.0
2019-09-17 13:30:00,83.72,83.75,83.72,83.75,68108.0,71.1906,71.2161,71.1906,71.2161,68108.0
2019-09-17 13:40:00,83.76,83.78,83.74,83.75,37627.0,71.2246,71.2416,71.2076,71.2161,37627.0
2019-09-17 13:50:00,83.75,83.75,83.71,83.71,55092.0,71.2161,71.2161,71.1821,71.1821,55092.0
2019-09-17 14:00:00,83.7,83.72,83.7,83.72,21680.0,71.1736,71.1906,71.1736,71.1906,21680.0
2019-09-17 14:10:00,83.72,83.72,83.66,83.67,26047.0,71.1906,71.1906,71.1396,71.1481,26047.0
2019-09-17 14:20:00,83.67,83.69,83.67,83.69,50995.0,71.1481,71.1651,71.1481,71.1651,50995.0
2019-09-17 14:30:00,83.69,83.71,83.68,83.7,60348.0,71.1651,71.1821,71.1566,71.1736,60348.0
2019-09-17 14:40:00,83.7,83.74,83.7,83.73,37383.0,71.1736,71.2076,71.1736,71.1991,37383.0
2019-09-17 14:50:00,83.73,83.73,83.67,83.68,59284.0,71.1991,71.1991,71.1481,71.1566,59284.0
2019-09-17 15:00:00,83.69,83.72,83.69,83.72,28030.0,71.1651,71.1906,71.1651,71.1906,28030.0
2019-09-17 15:10:00,83.72,83.72,83.7,83.71,21722.0,71.1906,71.1906,71.1736,71.1821,21722.0
2019-09-17 15:20:00,83.72,83.73,83.71,83.71,31850.0,71.1906,71.1991,71.1821,71.1821,31850.0
2019-09-17 15:30:00,83.71,83.72,83.7,83.7,31609.0,71.1821,71.1906,71.1736,71.1736,31609.0
2019-09-17 15:40:00,83.71,83.73,83.7,83.73,75866.0,71.1821,71.1991,71.1736,71.1991,75866.0
2019-09-17 15:50:00,83.73,83.73,83.71,83.72,117188.0,71.1991,71.1991,71.1821,71.1906,117188.0
2019-09-18 09:30:00,83.89,83.89,83.86,83.89,63321.0,71.3352,71.3352,71.3097,71.3352,63321.0
2019-09-18 09:40:00,83.88,83.91,83.88,83.91,40615.0,71.3267,71.3522,71.3267,71.3522,40615.0
2019-09-18 09:50:00,83.91,83.92,83.89,83.89,31706.0,71.3522,71.3607,71.3352,71.3352,31706.0
2019-09-18 10:00:00,83.9,83.91,83.88,83.9,75438.0,71.3437,71.3522,71.3267,71.3437,75438.0
2019-09-18 10:10:00,83.89,83.91,83.89,83.91,84771.0,71.3352,71.3522,71.3352,71.3522,84771.0
2019-09-18 10:20:00,83.92,83.94,83.91,83.93,63085.0,71.3607,71.3777,71.3522,71.3692,63085.0
2019-09-18 10:30:00,83.93,83.95,83.92,83.94,21760.0,71.3692,71.3862,71.3607,71.3777,21760.0
2019-09-18 10:40:00,83.93,83.94,83.92,83.94,14632.0,71.3692,71.3777,71.3607,71.3777,14632.0
2019-09-18 10:50:00,83.94,83.94,83.92,83.94,35856.0,71.3777,71.3777,71.3607,71.3777,35856.0
2019-09-18 11:00:00,83.94,83.98,83.93,83.95,59178.0,71.3777,71.4117,71.3692,71.3862,59178.0
2019-09-18 11:10:00,83.96,83.98,83.94,83.97,49896.0,71.3947,71.4117,71.3777,71.4032,49896.0
2019-09-18 11:20:00,83.97,83.98,83.95,83.97,48691.0,71.4032,71.4117,71.3862,71.4032,48691.0
2019-09-18 11:30:00,83.98,83.98,83.97,83.98,24431.0,71.4117,71.4117,71.4032,71.4117,24431.0
2019-09-18 11:40:00,83.98,83.99,83.95,83.95,45077.0,71.4117,71.4202,71.3862,71.3862,45077.0
2019-09-18 11:50:00,83.95,83.99,83.95,83.98,71627.0,71.3862,71.4202,71.3862,71.4117,71627.0
2019-09-18 12:00:00,83.98,83.98,83.96,83.98,66581.0,71.4117,71.4117,71.3947,71.4117,66581.0
2019-09-18 12:10:00,83.98,83.99,83.97,83.98,44712.0,71.4117,71.4202,71.4032,71.4117,44712.0
2019-09-18 12:20:00,83.98,83.99,83.97,83.98,25075.0,71.4117,71.4202,71.4032,71.4117,25075.0
2019-09-18 12:30:00,83.99,84.0,83.98,84.0,33974.0,71.4202,71.4287,71.4117,71.4287,33974.0
2019-09-18 12:40:00,84.0,84.02,83.99,84.02,35307.0,71.4287,71.4457,71.4202,71.4457,35307.0
2019-09-18 12:50:00,84.02,84.04,84.01,84.01,35450.0,71.4457,71.4627,71.4372,71.4372,35450.0
2019-09-18 13:00:00,84.02,84.02,83.99,84.01,54332.0,71.4457,71.4457,71.4202,71.4372,54332.0
2019-09-18 13:10:00,84.01,84.01,83.99,84.01,23568.0,71.4372,71.4372,71.4202,71.4372,23568.0
2019-09-18 13:20:00,84.01,84.01,83.99,84.0,35573.0,71.4372,71.4372,71.4202,71.4287,35573.0
2019-09-18 13:30:00,84.0,84.01,83.99,84.01,110276.0,71.4287,71.4372,71.4202,71.4372,110276.0
2019-09-18 13:40:00,84.01,84.03,84.0,84.02,46596.0,71.4372,71.4542,71.4287,71.4457,46596.0
2019-09-18 13:50:00,84.02,84.03,84.01,84.02,43367.0,71.4457,71.4542,71.4372,71.4457,43367.0
2019-09-18 14:00:00,84.02,84.04,83.88,83.99,73947.0,71.4457,71.4627,71.3267,71.4202,73947.0
2019-09-18 14:10:00,83.97,83.98,83.87,83.87,70507.0,71.4032,71.4117,71.3182,71.3182,70507.0
2019-09-18 14:20:00,83.85,83.93,83.83,83.91,28897.0,71.3012,71.3692,71.2842,71.3522,28897.0
2019-09-18 14:30:00,83.91,83.92,83.84,83.85,85488.0,71.3522,71.3607,71.2927,71.3012,85488.0
2019-09-18 14:40:00,83.85,83.85,83.72,83.77,53362.0,71.3012,71.3012,71.1906,71.2331,53362.0
2019-09-18 14:50:00,83.77,83.86,83.76,83.81,101171.0,71.2331,71.3097,71.2246,71.2671,101171.0
2019-09-18 15:00:00,83.8,83.8,83.75,83.78,38883.0,71.2586,71.2586,71.2161,71.2416,38883.0
2019-09-18 15:10:00,83.77,83.79,83.76,83.77,61599.0,71.2331,71.2501,71.2246,71.2331,61599.0
2019-09-18 15:20:00,83.76,83.77,83.73,83.76,20765.0,71.2246,71.2331,71.1991,71.2246,20765.0
2019-09-18 15:30:00,83.75,83.79,83.74,83.79,105299.0,71.2161,71.2501,71.2076,71.2501,105299.0
2019-09-18 15:40:00,83.79,83.82,83.78,83.82,43860.0,71.2501,71.2757,71.2416,71.2757,43860.0
2019-09-18 15:50:00,83.82,83.83,83.77,83.77,107049.0,71.2757,71.2842,71.2331,71.2331,107049.0
2019-09-19 09:30:00,83.99,84.0,83.96,83.98,72540.0,71.4202,71.4287,71.3947,71.4117,72540.0
2019-09-19 09:40:00,83.98,83.99,83.97,83.98,53251.0,71.4117,71.4202,71.4032,71.4117,53251.0
2019-09-19 09:50:00,83.97,83.99,83.95,83.96,151905.0,71.4032,71.4202,71.3862,71.3947,151905.0
2019-09-19 10:00:00,83.97,83.98,83.95,83.97,23988.0,71.4032,71.4117,71.3862,71.4032,23988.0
2019-09-19 10:10:00,83.97,83.97,83.95,83.97,22555.0,71.4032,71.4032,71.3862,71.4032,22555.0
2019-09-19 10:20:00,83.97,83.97,83.92,83.95,62319.0,71.4032,71.4032,71.3607,71.3862,62319.0
2019-09-19 10:30:00,83.95,83.98,83.94,83.98,41929.0,71.3862,71.4117,71.3777,71.4117,41929.0
2019-09-19 10:40:00,83.99,83.99,83.94,83.95,48649.0,71.4202,71.4202,71.3777,71.3862,48649.0
2019-09-19 10:50:00,83.95,83.96,83.9,83.92,94199.0,71.3862,71.3947,71.3437,71.3607,94199.0
2019-09-19 11:00:00,83.92,83.92,83.88,83.91,75777.0,71.3607,71.3607,71.3267,71.3522,75777.0
2019-09-19 11:10:00,83.92,83.93,83.9,83.92,33467.0,71.3607,71.3692,71.3437,71.3607,33467.0
2019-09-19 11:20:00,83.91,83.93,83.9,83.91,56842.0,71.3522,71.3692,71.3437,71.3522,56842.0
2019-09-19 11:30:00,83.91,83.91,83.89,83.9,34415.0,71.3522,71.3522,71.3352,71.3437,34415.0
2019-09-19 11:40:00,83.91,83.94,83.9,83.93,51077.0,71.3522,71.3777,71.3437,71.3692,51077.0
2019-09-19 11:50:00,83.94,83.96,83.93,83.94,45471.0,71.3777,71.3947,71.3692,71.3777,45471.0
2019-09-19 12:00:00,83.94,83.96,83.94,83.95,27287.0,71.3777,71.3947,71.3777,71.3862,27287.0
2019-09-19 12:10:00,83.95,83.95,83.93,83.94,19373.0,71.3862,71.3862,71.3692,71.3777,19373.0
2019-09-19 12:20:00,83.95,83.96,83.93,83.96,207729.0,71.3862,71.3947,71.3692,71.3947,207729.0
2019-09-19 12:30:00,83.97,83.97,83.95,83.95,18339.0,71.4032,71.4032,71.3862,71.3862,18339.0
2019-09-19 12:40:00,83.95,83.97,83.94,83.97,33441.0,71.3862,71.4032,71.3777,71.4032,33441.0
2019-09-19 12:50:00,83.96,83.98,83.96,83.96,44727.0,71.3947,71.4117,71.3947,71.3947,44727.0
2019-09-19 13:00:00,83.97,83.97,83.94,83.96,24431.0,71.4032,71.4032,71.3777,71.3947,24431.0
2019-09-19 13:10:00,83.96,83.97,83.95,83.96,18663.0,71.3947,71.4032,71.3862,71.3947,18663.0
2019-09-19 13:20:00,83.96,83.96,83.93,83.94,32149.0,71.3947,71.3947,71.3692,71.3777,32149.0
2019-09-19 13:30:00,83.95,84.0,83.94,83.98,85830.0,71.3862,71.4287,71.3777,71.4117,85830.0
2019-09-19 13:40:00,83.98,84.01,83.97,84.0,40502.0,71.4117,71.4372,71.4032,71.4287,40502.0
2019-09-19 13:50:00,84.0,84.0,83.96,83.98,15434.0,71.4287,71.4287,71.3947,71.4117,15434.0
2019-09-19 14:00:00,83.98,83.99,83.94,83.94,34469.0,71.4117,71.4202,71.3777,71.3777,34469.0
2019-09-19 14:10:00,83.95,83.96,83.91,83.91,102131.0,71.3862,71.3947,71.3522,71.3522,102131.0
2019-09-19 14:20:00,83.92,83.94,83.91,83.93,56531.0,71.3607,71.3777,71.3522,71.3692,56531.0
2019-09-19 14:30:00,83.92,83.96,83.92,83.95,337226.0,71.3607,71.3947,71.3607,71.3862,337226.0
2019-09-19 14:40:00,83.95,83.96,83.94,83.95,15752.0,71.3862,71.3947,71.3777,71.3862,15752.0
2019-09-19 14:50:00,83.94,83.98,83.93,83.95,149989.0,71.3777,71.4117,71.3692,71.3862,149989.0
2019-09-19 15:00:00,83.96,83.96,83.92,83.93,35748.0,71.3947,71.3947,71.3607,71.3692,35748.0
2019-09-19 15:10:00,83.92,83.94,83.91,83.93,60163.0,71.3607,71.3777,71.3522,71.3692,60163.0
2019-09-19 15:20:00,83.93,83.94,83.91,83.92,20024.0,71.3692,71.3777,71.3522,71.3607,20024.0
2019-09-19 15:30:00,83.91,83.92,83.89,83.9,56027.0,71.3522,71.3607,71.3352,71.3437,56027.0
2019-09-19 15:40:00,83.89,83.91,83.88,83.89,76557.0,71.3352,71.3522,71.3267,71.3352,76557.0
2019-09-19 15:50:00,83.89,83.89,83.86,83.88,55743.0,71.3352,71.3352,71.3097,71.3267,55743.0
2019-09-20 09:30:00,83.99,84.01,83.98,84.0,41503.0,71.4202,71.4372,71.4117,71.4287,41503.0
2019-09-20 09:40:00,84.0,84.0,83.98,83.98,37235.0,71.4287,71.4287,71.4117,71.4117,37235.0
2019-09-20 09:50:00,83.98,83.99,83.97,83.98,33181.0,71.4117,71.4202,71.4032,71.4117,33181.0
2019-09-20 10:00:00,83.98,83.99,83.96,83.97,16303.0,71.4117,71.4202,71.3947,71.4032,16303.0
2019-09-20 10:10:00,83.96,83.97,83.95,83.95,25578.0,71.3947,71.4032,71.3862,71.3862,25578.0
2019-09-20 10:20:00,83.96,83.98,83.95,83.97,87233.0,71.3947,71.4117,71.3862,71.4032,87233.0
2019-09-20 10:30:00,83.96,83.99,83.95,83.98,93867.0,71.3947,71.4202,71.3862,71.4117,93867.0
2019-09-20 10:40:00,83.98,84.0,83.98,84.0,52451.0,71.4117,71.4287,71.4117,71.4287,52451.0
2019-09-20 10:50:00,84.0,84.02,83.99,84.01,41758.0,71.4287,71.4457,71.4202,71.4372,41758.0
2019-09-20 11:00:00,84.01,84.02,83.98,84.0,60418.0,71.4372,71.4457,71.4117,71.4287,60418.0
2019-09-20 11:10:00,84.0,84.0,83.97,83.99,43120.0,71.4287,71.4287,71.4032,71.4202,43120.0
2019-09-20 11:20:00,83.98,84.0,83.97,83.98,38649.0,71.4117,71.4287,71.4032,71.4117,38649.0
2019-09-20 11:30:00,83.98,83.99,83.95,83.97,57758.0,71.4117,71.4202,71.3862,71.4032,57758.0
2019-09-20 11:40:00,83.97,83.98,83.96,83.98,35732.0,71.4032,71.4117,71.3947,71.4117,35732.0
2019-09-20 11:50:00,83.98,83.99,83.97,83.98,27221.0,71.4117,71.4202,71.4032,71.4117,27221.0
2019-09-20 12:00:00,83.98,83.98,83.96,83.98,37869.0,71.4117,71.4117,71.3947,71.4117,37869.0
2019-09-20 12:10:00,83.98,83.98,83.96,83.96,42371.0,71.4117,71.4117,71.3947,71.3947,42371.0
2019-09-20 12:20:00,83.97,83.98,83.96,83.97,22585.0,71.4032,71.4117,71.3947,71.4032,22585.0
2019-09-20 12:30:00,83.97,83.98,83.97,83.98,27157.0,71.4032,71.4117,71.4032,71.4117,27157.0
2019-09-20 12:40:00,83.98,83.99,83.97,83.98,58479.0,71.4117,71.4202,71.4032,71.4117,58479.0
2019-09-20 12:50:00,83.98,84.0,83.97,84.0,25884.0,71.4117,71.4287,71.4032,71.4287,25884.0
2019-09-20 13:00:00,84.0,84.0,83.98,83.98,25970.0,71.4287,71.4287,71.4117,71.4117,25970.0
2019-09-20 13:10:00,83.98,84.06,83.98,84.02,303053.0,71.4117,71.4797,71.4117,71.4457,303053.0
2019-09-20 13:20:00,84.03,84.03,84.0,84.01,21917.0,71.4542,71.4542,71.4287,71.4372,21917.0
2019-09-20 13:30:00,84.02,84.02,84.0,84.01,91705.0,71.4457,71.4457,71.4287,71.4372,91705.0
2019-09-20 13:40:00,84.01,84.05,84.0,84.05,72488.0,71.4372,71.4712,71.4287,71.4712,72488.0
2019-09-20 13:50:00,84.04,84.05,84.02,84.03,36855.0,71.4627,71.4712,71.4457,71.4542,36855.0
2019-09-20 14:00:00,84.03,84.05,84.02,84.04,68848.0,71.4542,71.4712,71.4457,71.4627,68848.0
2019-09-20 14:10:00,84.04,84.06,84.03,84.06,52671.0,71.4627,71.4797,71.4542,71.4797,52671.0
2019-09-20 14:20:00,84.06,84.08,84.05,84.05,56752.0,71.4797,71.4967,71.4712,71.4712,56752.0
2019-09-20 14:30:00,84.06,84.06,84.02,84.04,62130.0,71.4797,71.4797,71.4457,71.4627,62130.0
2019-09-20 14:40:00,84.04,84.04,84.03,84.03,35325.0,71.4627,71.4627,71.4542,71.4542,35325.0
2019-09-20 14:50:00,84.04,84.07,84.04,84.06,132198.0,71.4627,71.4882,71.4627,71.4797,132198.0
2019-09-20 15:00:00,84.06,84.1,84.05,84.09,115848.0,71.4797,71.5137,71.4712,71.5052,115848.0
2019-09-20 15:10:00,84.1,84.13,84.09,84.12,57609.0,71.5137,71.5393,71.5052,71.5308,57609.0
2019-09-20 15:20:00,84.12,84.15,84.11,84.15,68917.0,71.5308,71.5563,71.5222,71.5563,68917.0
2019-09-20 15:30:00,84.14,84.16,84.13,84.16,48696.0,71.5478,71.5648,71.5393,71.5648,48696.0
2019-09-20 15:40:00,84.16,84.2,84.16,84.19,62294.0,71.5648,71.5988,71.5648,71.5903,62294.0
2019-09-20 15:50:00,84.19,84.2,84.18,84.19,111677.0,71.5903,71.5988,71.5818,71.5903,111677.0
2019-09-23 09:30:00,84.3,84.32,84.28,84.31,126802.0,71.6838,71.7008,71.6668,71.6923,126802.0
2019-09-23 09:40:00,84.31,84.36,84.3,84.35,90951.0,71.6923,71.7348,71.6838,71.7263,90951.0
2019-09-23 09:50:00,84.35,84.42,84.34,84.41,63164.0,71.7263,71.7859,71.7178,71.7774,63164.0
2019-09-23 10:00:00,84.4,84.41,84.38,84.4,20844.0,71.7688,71.7774,71.7518,71.7688,20844.0
2019-09-23 10:10:00,84.39,84.41,84.38,84.41,13599.0,71.7603,71.7774,71.7518,71.7774,13599.0
2019-09-23 10:20:00,84.41,84.41,84.38,84.4,23396.0,71.7774,71.7774,71.7518,71.7688,23396.0
2019-09-23 10:30:00,84.41,84.41,84.38,84.4,32486.0,71.7774,71.7774,71.7518,71.7688,32486.0
2019-09-23 10:40:00,84.41,84.43,84.39,84.42,36119.0,71.7774,71.7944,71.7603,71.7859,36119.0
2019-09-23 10:50:00,84.42,84.45,84.42,84.45,47364.0,71.7859,71.8114,71.7859,71.8114,47364.0
2019-09-23 11:00:00,84.45,84.46,84.41,84.44,59835.0,71.8114,71.8199,71.7774,71.8029,59835.0
2019-09-23 11:10:00,84.44,84.44,84.4,84.41,41061.0,71.8029,71.8029,71.7688,71.7774,41061.0
2019-09-23 11:20:00,84.41,84.41,84.35,84.35,125529.0,71.7774,71.7774,71.7263,71.7263,125529.0
2019-09-23 11:30:00,84.36,84.39,84.35,84.39,250093.0,71.7348,71.7603,71.7263,71.7603,250093.0
2019-09-23 11:40:00,84.38,84.39,84.36,84.38,33700.0,71.7518,71.7603,71.7348,71.7518,33700.0
2019-09-23 11:50:00,84.37,84.38,84.36,84.37,43127.0,71.7433,71.7518,71.7348,71.7433,43127.0
2019-09-23 12:00:00,84.36,84.38,84.36,84.37,28182.0,71.7348,71.7518,71.7348,71.7433,28182.0
2019-09-23 12:10:00,84.38,84.38,84.35,84.36,27059.0,71.7518,71.7518,71.7263,71.7348,27059.0
2019-09-23 12:20:00,84.35,84.37,84.35,84.36,28098.0,71.7263,71.7433,71.7263,71.7348,28098.0
2019-09-23 12:30:00,84.36,84.36,84.33,84.35,49224.0,71.7348,71.7348,71.7093,71.7263,49224.0
2019-09-23 12:40:00,84.35,84.35,84.33,84.34,9038.0,71.7263,71.7263,71.7093,71.7178,9038.0
2019-09-23 12:50:00,84.35,84.36,84.34,84.34,49945.0,71.7263,71.7348,71.7178,71.7178,49945.0
2019-09-23 13:00:00,84.34,84.35,84.31,84.32,27724.0,71.7178,71.7263,71.6923,71.7008,27724.0
2019-09-23 13:10:00,84.32,84.36,84.31,84.35,44263.0,71.7008,71.7348,71.6923,71.7263,44263.0
2019-09-23 13:20:00,84.35,84.36,84.33,84.35,42696.0,71.7263,71.7348,71.7093,71.7263,42696.0
2019-09-23 13:30:00,84.35,84.35,84.34,84.35,25529.0,71.7263,71.7263,71.7178,71.7263,25529.0
2019-09-23 13:40:00,84.34,84.35,84.32,84.33,45506.0,71.7178,71.7263,71.7008,71.7093,45506.0
2019-09-23 13:50:00,84.32,84.33,84.31,84.31,13041.0,71.7008,71.7093,71.6923,71.6923,13041.0
2019-09-23 14:00:00,84.32,84.33,84.3,84.3,83824.0,71.7008,71.7093,71.6838,71.6838,83824.0
2019-09-23 14:10:00,84.3,84.31,84.29,84.3,41912.0,71.6838,71.6923,71.6753,71.6838,41912.0
2019-09-23 14:20:00,84.29,84.31,84.29,84.31,134019.0,71.6753,71.6923,71.6753,71.6923,134019.0
2019-09-23 14:30:00,84.3,84.35,84.3,84.34,56464.0,71.6838,71.7263,71.6838,71.7178,56464.0
2019-09-23 14:40:00,84.34,84.36,84.33,84.34,36546.0,71.7178,71.7348,71.7093,71.7178,36546.0
2019-09-23 14:50:00,84.34,84.34,84.28,84.29,51636.0,71.7178,71.7178,71.6668,71.6753,51636.0
2019-09-23 15:00:00,84.28,84.29,84.25,84.26,121278.0,71.6668,71.6753,71.6413,71.6498,121278.0
2019-09-23 15:10:00,84.26,84.27,84.25,84.26,35545.0,71.6498,71.6583,71.6413,71.6498,35545.0
2019-09-23 15:20:00,84.26,84.27,84.25,84.26,30955.0,71.6498,71.6583,71.6413,71.6498,30955.0
2019-09-23 15:30:00,84.26,84.26,84.23,84.25,72508.0,71.6498,71.6498,71.6243,71.6413,72508.0
2019-09-23 15:40:00,84.26,84.27,84.24,84.26,64978.0,71.6498,71.6583,71.6328,71.6498,64978.0
2019-09-23 15:50:00,84.26,84.28,84.25,84.25,123324.0,71.6498,71.6668,71.6413,71.6413,123324.0
2019-09-24 09:30:00,84.35,84.36,84.33,84.34,94774.0,71.7263,71.7348,71.7093,71.7178,94774.0
2019-09-24 09:40:00,84.34,84.36,84.32,84.36,58538.0,71.7178,71.7348,71.7008,71.7348,58538.0
2019-09-24 09:50:00,84.36,84.38,84.34,84.36,27742.0,71.7348,71.7518,71.7178,71.7348,27742.0
2019-09-24 10:00:00,84.38,84.46,84.38,84.46,112938.0,71.7518,71.8199,71.7518,71.8199,112938.0
2019-09-24 10:10:00,84.45,84.46,84.42,84.42,41424.0,71.8114,71.8199,71.7859,71.7859,41424.0
2019-09-24 10:20:00,84.42,84.47,84.41,84.44,122279.0,71.7859,71.8284,71.7774,71.8029,122279.0
2019-09-24 10:30:00,84.45,84.45,84.42,84.44,87479.0,71.8114,71.8114,71.7859,71.8029,87479.0
2019-09-24 10:40:00,84.44,84.45,84.41,84.42,23950.0,71.8029,71.8114,71.7774,71.7859,23950.0
2019-09-24 10:50:00,84.42,84.43,84.4,84.41,74739.0,71.7859,71.7944,71.7688,71.7774,74739.0
2019-09-24 11:00:00,84.41,84.44,84.4,84.44,70217.0,71.7774,71.8029,71.7688,71.8029,70217.0
2019-09-24 11:10:00,84.42,84.45,84.42,84.45,32366.0,71.7859,71.8114,71.7859,71.8114,32366.0
2019-09-24 11:20:00,84.44,84.45,84.43,84.44,60701.0,71.8029,71.8114,71.7944,71.8029,60701.0
2019-09-24 11:30:00,84.44,84.48,84.43,84.45,60474.0,71.8029,71.8369,71.7944,71.8114,60474.0
2019-09-24 11:40:00,84.46,84.46,84.42,84.42,82515.0,71.8199,71.8199,71.7859,71.7859,82515.0
2019-09-24 11:50:00,84.43,84.44,84.41,84.42,38627.0,71.7944,71.8029,71.7774,71.7859,38627.0
2019-09-24 12:00:00,84.43,84.45,84.42,84.44,40376.0,71.7944,71.8114,71.7859,71.8029,40376.0
2019-09-24 12:10:00,84.44,84.48,84.43,84.48,23886.0,71.8029,71.8369,71.7944,71.8369,23886.0
2019-09-24 12:20:00,84.48,84.49,84.46,84.48,28674.0,71.8369,71.8454,71.8199,71.8369,28674.0
2019-09-24 12:30:00,84.49,84.5,84.47,84.48,56578.0,71.8454,71.8539,71.8284,71.8369,56578.0
2019-09-24 12:40:00,84.48,84.49,84.47,84.48,41762.0,71.8369,71.8454,71.8284,71.8369,41762.0
2019-09-24 12:50:00,84.48,84.49,84.47,84.48,40134.0,71.8369,71.8454,71.8284,71.8369,40134.0
2019-09-24 13:00:00,84.48,84.5,84.48,84.48,107382.0,71.8369,71.8539,71.8369,71.8369,107382.0
2019-09-24 13:10:00,84.49,84.5,84.46,84.48,56750.0,71.8454,71.8539,71.8199,71.8369,56750.0
2019-09-24 13:20:00,84.48,84.52,84.47,84.49,43066.0,71.8369,71.8709,71.8284,71.8454,43066.0
2019-09-24 13:30:00,84.49,84.49,84.45,84.45,86935.0,71.8454,71.8454,71.8114,71.8114,86935.0
2019-09-24 13:40:00,84.45,84.47,84.44,84.46,31550.0,71.8114,71.8284,71.8029,71.8199,31550.0
2019-09-24 13:50:00,84.46,84.47,84.45,84.46,382435.0,71.8199,71.8284,71.8114,71.8199,382435.0
2019-09-24 14:00:00,84.46,84.49,84.46,84.48,87935.0,71.8199,71.8454,71.8199,71.8369,87935.0
2019-09-24 14:10:00,84.48,84.49,84.41,84.41,194969.0,71.8369,71.8454,71.7774,71.7774,194969.0
2019-09-24 14:20:00,84.42,84.45,84.41,84.45,54603.0,71.7859,71.8114,71.7774,71.8114,54603.0
2019-09-24 14:30:00,84.45,84.55,84.44,84.52,111541.0,71.8114,71.8964,71.8029,71.8709,111541.0
2019-09-24 14:40:00,84.51,84.55,84.49,84.51,36599.0,71.8624,71.8964,71.8454,71.8624,36599.0
2019-09-24 14:50:00,84.51,84.55,84.49,84.55,139928.0,71.8624,71.8964,71.8454,71.8964,139928.0
2019-09-24 15:00:00,84.55,84.56,84.52,84.53,52340.0,71.8964,71.9049,71.8709,71.8794,52340.0
2019-09-24 15:10:00,84.52,84.52,84.49,84.52,57511.0,71.8709,71.8709,71.8454,71.8709,57511.0
2019-09-24 15:20:00,84.52,84.53,84.51,84.53,32941.0,71.8709,71.8794,71.8624,71.8794,32941.0
2019-09-24 15:30:00,84.53,84.57,84.52,84.55,99572.0,71.8794,71.9134,71.8709,71.8964,99572.0
2019-09-24 15:40:00,84.55,84.56,84.52,84.52,56361.0,71.8964,71.9049,71.8709,71.8709,56361.0
2019-09-24 15:50:00,84.53,84.53,84.5,84.51,77329.0,71.8794,71.8794,71.8539,71.8624,77329.0
2019-09-25 09:30:00,84.44,84.44,84.4,84.41,130945.0,71.8029,71.8029,71.7688,71.7774,130945.0
2019-09-25 09:40:00,84.42,84.45,84.41,84.43,61563.0,71.7859,71.8114,71.7774,71.7944,61563.0
2019-09-25 09:50:00,84.43,84.44,84.4,84.41,39530.0,71.7944,71.8029,71.7688,71.7774,39530.0
2019-09-25 10:00:00,84.4,84.45,84.35,84.36,62600.0,71.7688,71.8114,71.7263,71.7348,62600.0
2019-09-25 10:10:00,84.37,84.4,84.35,84.39,60546.0,71.7433,71.7688,71.7263,71.7603,60546.0
2019-09-25 10:20:00,84.39,84.39,84.35,84.36,32835.0,71.7603,71.7603,71.7263,71.7348,32835.0
2019-09-25 10:30:00,84.36,84.36,84.29,84.3,48301.0,71.7348,71.7348,71.6753,71.6838,48301.0
2019-09-25 10:40:00,84.3,84.31,84.26,84.29,28937.0,71.6838,71.6923,71.6498,71.6753,28937.0
2019-09-25 10:50:00,84.28,84.29,84.14,84.23,59845.0,71.6668,71.6753,71.5478,71.6243,59845.0
2019-09-25 11:00:00,84.23,84.28,84.23,84.26,49480.0,71.6243,71.6668,71.6243,71.6498,49480.0
2019-09-25 11:10:00,84.27,84.3,84.22,84.25,91207.0,71.6583,71.6838,71.6158,71.6413,91207.0
2019-09-25 11:20:00,84.25,84.28,84.22,84.27,157014.0,71.6413,71.6668,71.6158,71.6583,157014.0
2019-09-25 11:30:00,84.27,84.28,84.25,84.26,18998.0,71.6583,71.6668,71.6413,71.6498,18998.0
2019-09-25 11:40:00,84.25,84.26,84.22,84.26,38075.0,71.6413,71.6498,71.6158,71.6498,38075.0
2019-09-25 11:50:00,84.26,84.27,84.21,84.22,29666.0,71.6498,71.6583,71.6073,71.6158,29666.0
2019-09-25 12:00:00,84.22,84.23,84.14,84.15,70206.0,71.6158,71.6243,71.5478,71.5563,70206.0
2019-09-25 12:10:00,84.15,84.21,84.14,84.19,44039.0,71.5563,71.6073,71.5478,71.5903,44039.0
2019-09-25 12:20:00,84.2,84.2,84.17,84.17,130798.0,71.5988,71.5988,71.5733,71.5733,130798.0
2019-09-25 12:30:00,84.17,84.18,84.14,84.18,143957.0,71.5733,71.5818,71.5478,71.5818,143957.0
2019-09-25 12:40:00,84.17,84.2,84.17,84.19,27431.0,71.5733,71.5988,71.5733,71.5903,27431.0
2019-09-25 12:50:00,84.19,84.2,84.15,84.15,81276.0,71.5903,71.5988,71.5563,71.5563,81276.0
2019-09-25 13:00:00,84.17,84.19,84.12,84.15,565525.0,71.5733,71.5903,71.5308,71.5563,565525.0
2019-09-25 13:10:00,84.15,84.16,84.11,84.15,48864.0,71.5563,71.5648,71.5222,71.5563,48864.0
2019-09-25 13:20:00,84.15,84.17,84.14,84.16,64202.0,71.5563,71.5733,71.5478,71.5648,64202.0
2019-09-25 13:30:00,84.16,84.17,84.15,84.16,70989.0,71.5648,71.5733,71.5563,71.5648,70989.0
2019-09-25 13:40:00,84.17,84.19,84.16,84.17,39404.0,71.5733,71.5903,71.5648,71.5733,39404.0
2019-09-25 13:50:00,84.17,84.19,84.16,84.16,25575.0,71.5733,71.5903,71.5648,71.5648,25575.0
2019-09-25 14:00:00,84.17,84.17,84.12,84.14,42811.0,71.5733,71.5733,71.5308,71.5478,42811.0
2019-09-25 14:10:00,84.14,84.15,84.12,84.15,65535.0,71.5478,71.5563,71.5308,71.5563,65535.0
2019-09-25 14:20:00,84.15,84.17,84.14,84.15,48307.0,71.5563,71.5733,71.5478,71.5563,48307.0
2019-09-25 14:30:00,84.15,84.16,84.12,84.13,33348.0,71.5563,71.5648,71.5308,71.5393,33348.0
2019-09-25 14:40:00,84.13,84.13,84.07,84.09,130036.0,71.5393,71.5393,71.4882,71.5052,130036.0
2019-09-25 14:50:00,84.09,84.11,84.08,84.1,30879.0,71.5052,71.5222,71.4967,71.5137,30879.0
2019-09-25 15:00:00,84.1,84.15,84.09,84.14,29197.0,71.5137,71.5563,71.5052,71.5478,29197.0
2019-09-25 15:10:00,84.13,84.15,84.12,84.14,24812.0,71.5393,71.5563,71.5308,71.5478,24812.0
2019-09-25 15:20:00,84.13,84.15,84.12,84.14,24754.0,71.5393,71.5563,71.5308,71.5478,24754.0
2019-09-25 15:30:00,84.14,84.15,84.13,84.15,29121.0,71.5478,71.5563,71.5393,71.5563,29121.0
2019-09-25 15:40:00,84.15,84.16,84.12,84.13,57060.0,71.5563,71.5648,71.5308,71.5393,57060.0
2019-09-25 15:50:00,84.14,84.14,84.12,84.13,95468.0,71.5478,71.5478,71.5308,71.5393,95468.0
2019-09-26 09:30:00,84.31,84.36,84.27,84.36,179540.0,71.6923,71.7348,71.6583,71.7348,179540.0
2019-09-26 09:40:00,84.36,84.36,84.33,84.34,22928.0,71.7348,71.7348,71.7093,71.7178,22928.0
2019-09-26 09:50:00,84.33,84.34,84.27,84.27,22515.0,71.7093,71.7178,71.6583,71.6583,22515.0
2019-09-26 10:00:00,84.26,84.29,84.24,84.29,70932.0,71.6498,71.6753,71.6328,71.6753,70932.0
2019-09-26 10:10:00,84.28,84.29,84.27,84.28,47852.0,71.6668,71.6753,71.6583,71.6668,47852.0
2019-09-26 10:20:00,84.28,84.3,84.27,84.28,93697.0,71.6668,71.6838,71.6583,71.6668,93697.0
2019-09-26 10:30:00,84.27,84.29,84.26,84.27,46771.0,71.6583,71.6753,71.6498,71.6583,46771.0
2019-09-26 10:40:00,84.27,84.29,84.26,84.27,29859.0,71.6583,71.6753,71.6498,71.6583,29859.0
2019-09-26 10:50:00,84.28,84.32,84.26,84.31,97632.0,71.6668,71.7008,71.6498,71.6923,97632.0
2019-09-26 11:00:00,84.32,84.35,84.31,84.33,31156.0,71.7008,71.7263,71.6923,71.7093,31156.0
2019-09-26 11:10:00,84.33,84.34,84.31,84.33,37649.0,71.7093,71.7178,71.6923,71.7093,37649.0
2019-09-26 11:20:00,84.33,84.33,84.3,84.3,34653.0,71.7093,71.7093,71.6838,71.6838,34653.0
2019-09-26 11:30:00,84.31,84.32,84.3,84.31,46023.0,71.6923,71.7008,71.6838,71.6923,46023.0
2019-09-26 11:40:00,84.31,84.34,84.3,84.33,76663.0,71.6923,71.7178,71.6838,71.7093,76663.0
2019-09-26 11:50:00,84.34,84.36,84.31,84.32,69775.0,71.7178,71.7348,71.6923,71.7008,69775.0
2019-09-26 12:00:00,84.33,84.33,84.29,84.31,50823.0,71.7093,71.7093,71.6753,71.6923,50823.0
2019-09-26 12:10:00,84.31,84.33,84.31,84.32,23975.0,71.6923,71.7093,71.6923,71.7008,23975.0
2019-09-26 12:20:00,84.33,84.34,84.31,84.32,54347.0,71.7093,71.7178,71.6923,71.7008,54347.0
2019-09-26 12:30:00,84.32,84.33,84.29,84.3,43493.0,71.7008,71.7093,71.6753,71.6838,43493.0
2019-09-26 12:40:00,84.3,84.31,84.29,84.29,18236.0,71.6838,71.6923,71.6753,71.6753,18236.0
2019-09-26 12:50:00,84.3,84.3,84.28,84.29,25845.0,71.6838,71.6838,71.6668,71.6753,25845.0
2019-09-26 13:00:00,84.29,84.32,84.27,84.31,89796.0,71.6753,71.7008,71.6583,71.6923,89796.0
2019-09-26 13:10:00,84.32,84.32,84.3,84.31,16696.0,71.7008,71.7008,71.6838,71.6923,16696.0
2019-09-26 13:20:00,84.32,84.33,84.32,84.32,36164.0,71.7008,71.7093,71.7008,71.7008,36164.0
2019-09-26 13:30:00,84.33,84.37,84.33,84.34,38717.0,71.7093,71.7433,71.7093,71.7178,38717.0
2019-09-26 13:40:00,84.34,84.35,84.31,84.32,24688.0,71.7178,71.7263,71.6923,71.7008,24688.0
2019-09-26 13:50:00,84.32,84.33,84.27,84.28,81638.0,71.7008,71.7093,71.6583,71.6668,81638.0
2019-09-26 14:00:00,84.28,84.32,84.28,84.3,59619.0,71.6668,71.7008,71.6668,71.6838,59619.0
2019-09-26 14:10:00,84.3,84.31,84.28,84.31,114752.0,71.6838,71.6923,71.6668,71.6923,114752.0
2019-09-26 14:20:00,84.31,84.33,84.3,84.31,21746.0,71.6923,71.7093,71.6838,71.6923,21746.0
2019-09-26 14:30:00,84.31,84.34,84.31,84.33,38458.0,71.6923,71.7178,71.6923,71.7093,38458.0
2019-09-26 14:40:00,84.33,84.33,84.31,84.33,29768.0,71.7093,71.7093,71.6923,71.7093,29768.0
2019-09-26 14:50:00,84.33,84.33,84.31,84.33,58720.0,71.7093,71.7093,71.6923,71.7093,58720.0
2019-09-26 15:00:00,84.33,84.33,84.31,84.31,35741.0,71.7093,71.7093,71.6923,71.6923,35741.0
2019-09-26 15:10:00,84.32,84.32,84.29,84.32,775008.0,71.7008,71.7008,71.6753,71.7008,775008.0
2019-09-26 15:20:00,84.3,84.31,84.25,84.26,76915.0,71.6838,71.6923,71.6413,71.6498,76915.0
2019-09-26 15:30:00,84.26,84.27,84.25,84.27,51568.0,71.6498,71.6583,71.6413,71.6583,51568.0
2019-09-26 15:40:00,84.27,84.29,84.26,84.28,56969.0,71.6583,71.6753,71.6498,71.6668,56969.0
2019-09-26 15:50:00,84.28,84.28,84.26,84.28,71736.0,71.6668,71.6668,71.6498,71.6668,71736.0
2019-09-27 09:30:00,84.27,84.31,84.27,84.29,130539.0,71.6583,71.6923,71.6583,71.6753,130539.0
2019-09-27 09:40:00,84.3,84.3,84.27,84.27,24667.0,71.6838,71.6838,71.6583,71.6583,24667.0
2019-09-27 09:50:00,84.27,84.32,84.27,84.32,106305.0,71.6583,71.7008,71.6583,71.7008,106305.0
2019-09-27 10:00:00,84.31,84.32,84.29,84.31,30637.0,71.6923,71.7008,71.6753,71.6923,30637.0
2019-09-27 10:10:00,84.31,84.33,84.29,84.31,31319.0,71.6923,71.7093,71.6753,71.6923,31319.0
2019-09-27 10:20:00,84.31,84.31,84.28,84.28,75337.0,71.6923,71.6923,71.6668,71.6668,75337.0
2019-09-27 10:30:00,84.3,84.31,84.28,84.29,28088.0,71.6838,71.6923,71.6668,71.6753,28088.0
2019-09-27 10:40:00,84.29,84.33,84.28,84.3,28645.0,71.6753,71.7093,71.6668,71.6838,28645.0
2019-09-27 10:50:00,84.31,84.32,84.3,84.31,16483.0,71.6923,71.7008,71.6838,71.6923,16483.0
2019-09-27 11:00:00,84.32,84.32,84.29,84.3,59847.0,71.7008,71.7008,71.6753,71.6838,59847.0
2019-09-27 11:10:00,84.3,84.32,84.29,84.32,52828.0,71.6838,71.7008,71.6753,71.7008,52828.0
2019-09-27 11:20:00,84.32,84.34,84.32,84.32,17211.0,71.7008,71.7178,71.7008,71.7008,17211.0
2019-09-27 11:30:00,84.32,84.36,84.3,84.32,118782.0,71.7008,71.7348,71.6838,71.7008,118782.0
2019-09-27 11:40:00,84.33,84.34,84.31,84.32,42931.0,71.7093,71.7178,71.6923,71.7008,42931.0
2019-09-27 11:50:00,84.33,84.34,84.27,84.3,85027.0,71.7093,71.7178,71.6583,71.6838,85027.0
2019-09-27 12:00:00,84.3,84.34,84.29,84.34,69853.0,71.6838,71.7178,71.6753,71.7178,69853.0
2019-09-27 12:10:00,84.34,84.35,84.32,84.34,79013.0,71.7178,71.7263,71.7008,71.7178,79013.0
2019-09-27 12:20:00,84.35,84.35,84.33,84.34,40303.0,71.7263,71.7263,71.7093,71.7178,40303.0
2019-09-27 12:30:00,84.34,84.36,84.33,84.36,42676.0,71.7178,71.7348,71.7093,71.7348,42676.0
2019-09-27 12:40:00,84.36,84.38,84.35,84.37,42765.0,71.7348,71.7518,71.7263,71.7433,42765.0
2019-09-27 12:50:00,84.38,84.38,84.36,84.37,63698.0,71.7518,71.7518,71.7348,71.7433,63698.0
2019-09-27 13:00:00,84.37,84.37,84.32,84.32,42005.0,71.7433,71.7433,71.7008,71.7008,42005.0
2019-09-27 13:10:00,84.33,84.36,84.32,84.36,38853.0,71.7093,71.7348,71.7008,71.7348,38853.0
2019-09-27 13:20:00,84.36,84.37,84.35,84.36,47763.0,71.7348,71.7433,71.7263,71.7348,47763.0
2019-09-27 13:30:00,84.36,84.38,84.35,84.37,35972.0,71.7348,71.7518,71.7263,71.7433,35972.0
2019-09-27 13:40:00,84.37,84.38,84.36,84.38,131062.0,71.7433,71.7518,71.7348,71.7518,131062.0
2019-09-27 13:50:00,84.38,84.39,84.32,84.34,89966.0,71.7518,71.7603,71.7008,71.7178,89966.0
2019-09-27 14:00:00,84.34,84.34,84.31,84.32,57458.0,71.7178,71.7178,71.6923,71.7008,57458.0
2019-09-27 14:10:00,84.32,84.35,84.32,84.34,85819.0,71.7008,71.7263,71.7008,71.7178,85819.0
2019-09-27 14:20:00,84.34,84.36,84.34,84.34,75650.0,71.7178,71.7348,71.7178,71.7178,75650.0
2019-09-27 14:30:00,84.35,84.37,84.34,84.37,51660.0,71.7263,71.7433,71.7178,71.7433,51660.0
2019-09-27 14:40:00,84.37,84.39,84.36,84.39,43117.0,71.7433,71.7603,71.7348,71.7603,43117.0
2019-09-27 14:50:00,84.39,84.4,84.37,84.4,72967.0,71.7603,71.7688,71.7433,71.7688,72967.0
2019-09-27 15:00:00,84.39,84.41,84.37,84.4,97495.0,71.7603,71.7774,71.7433,71.7688,97495.0
2019-09-27 15:10:00,84.4,84.4,84.35,84.36,87959.0,71.7688,71.7688,71.7263,71.7348,87959.0
2019-09-27 15:20:00,84.35,84.37,84.35,84.36,75114.0,71.7263,71.7433,71.7263,71.7348,75114.0
2019-09-27 15:30:00,84.35,84.37,84.33,84.33,86463.0,71.7263,71.7433,71.7093,71.7093,86463.0
2019-09-27 15:40:00,84.34,84.37,84.34,84.35,116557.0,71.7178,71.7433,71.7178,71.7263,116557.0
2019-09-27 15:50:00,84.36,84.38,84.35,84.37,102358.0,71.7348,71.7518,71.7263,71.7433,102358.0
2019-09-30 09:30:00,84.26,84.26,84.23,84.26,98186.0,71.6498,71.6498,71.6243,71.6498,98186.0
2019-09-30 09:40:00,84.27,84.33,84.26,84.3,52935.0,71.6583,71.7093,71.6498,71.6838,52935.0
2019-09-30 09:50:00,84.31,84.34,84.3,84.32,18306.0,71.6923,71.7178,71.6838,71.7008,18306.0
2019-09-30 10:00:00,84.33,84.34,84.31,84.33,20943.0,71.7093,71.7178,71.6923,71.7093,20943.0
2019-09-30 10:10:00,84.33,84.34,84.32,84.34,13163.0,71.7093,71.7178,71.7008,71.7178,13163.0
2019-09-30 10:20:00,84.34,84.36,84.33,84.36,112523.0,71.7178,71.7348,71.7093,71.7348,112523.0
2019-09-30 10:30:00,84.36,84.37,84.33,84.34,33468.0,71.7348,71.7433,71.7093,71.7178,33468.0
2019-09-30 10:40:00,84.33,84.37,84.32,84.36,74459.0,71.7093,71.7433,71.7008,71.7348,74459.0
2019-09-30 10:50:00,84.37,84.37,84.33,84.34,70550.0,71.7433,71.7433,71.7093,71.7178,70550.0
2019-09-30 11:00:00,84.35,84.36,84.33,84.34,36825.0,71.7263,71.7348,71.7093,71.7178,36825.0
2019-09-30 11:10:00,84.34,84.36,84.33,84.35,31398.0,71.7178,71.7348,71.7093,71.7263,31398.0
2019-09-30 11:20:00,84.34,84.35,84.33,84.34,55343.0,71.7178,71.7263,71.7093,71.7178,55343.0
2019-09-30 11:30:00,84.34,84.35,84.33,84.35,99794.0,71.7178,71.7263,71.7093,71.7263,99794.0
2019-09-30 11:40:00,84.35,84.38,84.34,84.38,108930.0,71.7263,71.7518,71.7178,71.7518,108930.0
2019-09-30 11:50:00,84.38,84.39,84.36,84.38,590112.0,71.7518,71.7603,71.7348,71.7518,590112.0
2019-09-30 12:00:00,84.38,84.39,84.37,84.39,43631.0,71.7518,71.7603,71.7433,71.7603,43631.0
2019-09-30 12:10:00,84.39,84.4,84.36,84.39,238019.0,71.7603,71.7688,71.7348,71.7603,238019.0
2019-09-30 12:20:00,84.39,84.4,84.38,84.39,174576.0,71.7603,71.7688,71.7518,71.7603,174576.0
2019-09-30 12:30:00,84.39,84.4,84.38,84.4,167032.0,71.7603,71.7688,71.7518,71.7688,167032.0
2019-09-30 12:40:00,84.39,84.41,84.39,84.39,139846.0,71.7603,71.7774,71.7603,71.7603,139846.0
2019-09-30 12:50:00,84.4,84.4,84.38,84.4,64227.0,71.7688,71.7688,71.7518,71.7688,64227.0
2019-09-30 13:00:00,84.4,84.4,84.38,84.4,43873.0,71.7688,71.7688,71.7518,71.7688,43873.0
2019-09-30 13:10:00,84.39,84.44,84.38,84.42,322870.0,71.7603,71.8029,71.7518,71.7859,322870.0
2019-09-30 13:20:00,84.42,84.43,84.41,84.41,65488.0,71.7859,71.7944,71.7774,71.7774,65488.0
2019-09-30 13:30:00,84.42,84.42,84.39,84.41,115590.0,71.7859,71.7859,71.7603,71.7774,115590.0
2019-09-30 13:40:00,84.41,84.41,84.39,84.4,79809.0,71.7774,71.7774,71.7603,71.7688,79809.0
2019-09-30 13:50:00,84.4,84.42,84.39,84.41,54587.0,71.7688,71.7859,71.7603,71.7774,54587.0
2019-09-30 14:00:00,84.41,84.42,84.4,84.41,60529.0,71.7774,71.7859,71.7688,71.7774,60529.0
2019-09-30 14:10:00,84.41,84.43,84.4,84.42,94639.0,71.7774,71.7944,71.7688,71.7859,94639.0
2019-09-30 14:20:00,84.43,84.43,84.42,84.43,97917.0,71.7944,71.7944,71.7859,71.7944,97917.0
2019-09-30 14:30:00,84.42,84.46,84.42,84.45,129041.0,71.7859,71.8199,71.7859,71.8114,129041.0
2019-09-30 14:40:00,84.45,84.47,84.44,84.45,99976.0,71.8114,71.8284,71.8029,71.8114,99976.0
2019-09-30 14:50:00,84.45,84.47,84.45,84.46,187460.0,71.8114,71.8284,71.8114,71.8199,187460.0
2019-09-30 15:00:00,84.45,84.46,84.42,84.43,107250.0,71.8114,71.8199,71.7859,71.7944,107250.0
2019-09-30 15:10:00,84.43,84.47,84.43,84.47,265553.0,71.7944,71.8284,71.7944,71.8284,265553.0
2019-09-30 15:20:00,84.45,84.47,84.45,84.46,90161.0,71.8114,71.8284,71.8114,71.8199,90161.0
2019-09-30 15:30:00,84.45,84.47,84.45,84.47,88910.0,71.8114,71.8284,71.8114,71.8284,88910.0
2019-09-30 15:40:00,84.47,84.47,84.44,84.47,140640.0,71.8284,71.8284,71.8029,71.8284,140640.0
2019-09-30 15:50:00,84.47,84.47,84.4,84.44,674219.0,71.8284,71.8284,71.7688,71.8029,674219.0
2019-10-01 09:30:00,84.05,84.06,84.02,84.04,127591.0,71.6252,71.6337,71.5996,71.6167,127591.0
2019-10-01 09:40:00,84.03,84.06,84.03,84.05,78059.0,71.6081,71.6337,71.6081,71.6252,78059.0
2019-10-01 09:50:00,84.09,84.1,84.07,84.08,34943.0,71.6593,71.6678,71.6422,71.6508,34943.0
2019-10-01 10:00:00,84.09,84.4,84.08,84.34,246064.0,71.6593,71.9234,71.6508,71.8723,246064.0
2019-10-01 10:10:00,84.34,84.4,84.33,84.4,37180.0,71.8723,71.9234,71.8638,71.9234,37180.0
2019-10-01 10:20:00,84.4,84.4,84.33,84.33,65702.0,71.9234,71.9234,71.8638,71.8638,65702.0
2019-10-01 10:30:00,84.34,84.41,84.34,84.41,63834.0,71.8723,71.932,71.8723,71.932,63834.0
2019-10-01 10:40:00,84.4,84.44,84.38,84.43,41970.0,71.9234,71.9575,71.9064,71.949,41970.0
2019-10-01 10:50:00,84.44,84.47,84.4,84.47,67846.0,71.9575,71.9831,71.9234,71.9831,67846.0
2019-10-01 11:00:00,84.46,84.51,84.46,84.46,34701.0,71.9746,72.0172,71.9746,71.9746,34701.0
2019-10-01 11:10:00,84.46,84.47,84.42,84.45,426678.0,71.9746,71.9831,71.9405,71.9661,426678.0
2019-10-01 11:20:00,84.46,84.49,84.44,84.45,69082.0,71.9746,72.0001,71.9575,71.9661,69082.0
2019-10-01 11:30:00,84.45,84.5,84.44,84.47,59764.0,71.9661,72.0087,71.9575,71.9831,59764.0
2019-10-01 11:40:00,84.46,84.49,84.46,84.47,72410.0,71.9746,72.0001,71.9746,71.9831,72410.0
2019-10-01 11:50:00,84.46,84.5,84.45,84.49,43988.0,71.9746,72.0087,71.9661,72.0001,43988.0
2019-10-01 12:00:00,84.49,84.49,84.44,84.45,42948.0,72.0001,72.0001,71.9575,71.9661,42948.0
2019-10-01 12:10:00,84.45,84.52,84.44,84.46,205079.0,71.9661,72.0257,71.9575,71.9746,205079.0
2019-10-01 12:20:00,84.46,84.5,84.45,84.49,97411.0,71.9746,72.0087,71.9661,72.0001,97411.0
2019-10-01 12:30:00,84.5,84.5,84.42,84.43,47309.0,72.0087,72.0087,71.9405,71.949,47309.0
2019-10-01 12:40:00,84.43,84.43,84.39,84.41,69216.0,71.949,71.949,71.9149,71.932,69216.0
2019-10-01 12:50:00,84.4,84.43,84.39,84.42,39802.0,71.9234,71.949,71.9149,71.9405,39802.0
2019-10-01 13:00:00,84.42,84.43,84.39,84.42,17089.0,71.9405,71.949,71.9149,71.9405,17089.0
2019-10-01 13:10:00,84.41,84.42,84.39,84.42,23030.0,71.932,71.9405,71.9149,71.9405,23030.0
2019-10-01 13:20:00,84.4,84.42,84.39,84.41,15688.0,71.9234,71.9405,71.9149,71.932,15688.0
2019-10-01 13:30:00,84.41,84.44,84.4,84.43,29157.0,71.932,71.9575,71.9234,71.949,29157.0
2019-10-01 13:40:00,84.43,84.44,84.41,84.42,57237.0,71.949,71.9575,71.932,71.9405,57237.0
2019-10-01 13:50:00,84.42,84.45,84.41,84.44,30977.0,71.9405,71.9661,71.932,71.9575,30977.0
2019-10-01 14:00:00,84.45,84.45,84.4,84.41,33721.0,71.9661,71.9661,71.9234,71.932,33721.0
2019-10-01 14:10:00,84.42,84.42,84.39,84.41,33874.0,71.9405,71.9405,71.9149,71.932,33874.0
2019-10-01 14:20:00,84.41,84.42,84.37,84.39,387830.0,71.932,71.9405,71.8979,71.9149,387830.0
2019-10-01 14:30:00,84.39,84.39,84.36,84.37,68473.0,71.9149,71.9149,71.8894,71.8979,68473.0
2019-10-01 14:40:00,84.37,84.37,84.32,84.34,31604.0,71.8979,71.8979,71.8553,71.8723,31604.0
2019-10-01 14:50:00,84.35,84.39,84.34,84.38,55065.0,71.8808,71.9149,71.8723,71.9064,55065.0
2019-10-01 15:00:00,84.39,84.4,84.35,84.36,68191.0,71.9149,71.9234,71.8808,71.8894,68191.0
2019-10-01 15:10:00,84.36,84.37,84.34,84.37,33315.0,71.8894,71.8979,71.8723,71.8979,33315.0
2019-10-01 15:20:00,84.37,84.37,84.34,84.36,45820.0,71.8979,71.8979,71.8723,71.8894,45820.0
2019-10-01 15:30:00,84.36,84.37,84.35,84.36,75527.0,71.8894,71.8979,71.8808,71.8894,75527.0
2019-10-01 15:40:00,84.37,84.4,84.36,84.4,127112.0,71.8979,71.9234,71.8894,71.9234,127112.0
2019-10-01 15:50:00,84.4,84.41,84.36,84.37,627215.0,71.9234,71.932,71.8894,71.8979,627215.0
2019-10-02 09:30:00,84.5,84.52,84.48,84.52,75553.0,72.0087,72.0257,71.9916,72.0257,75553.0
2019-10-02 09:40:00,84.52,84.52,84.47,84.49,86014.0,72.0257,72.0257,71.9831,72.0001,86014.0
2019-10-02 09:50:00,84.48,84.5,84.45,84.46,47451.0,71.9916,72.0087,71.9661,71.9746,47451.0
2019-10-02 10:00:00,84.46,84.47,84.42,84.44,78910.0,71.9746,71.9831,71.9405,71.9575,78910.0
2019-10-02 10:10:00,84.44,84.47,84.43,84.47,78026.0,71.9575,71.9831,71.949,71.9831,78026.0
2019-10-02 10:20:00,84.47,84.5,84.46,84.5,91380.0,71.9831,72.0087,71.9746,72.0087,91380.0
2019-10-02 10:30:00,84.5,84.55,84.5,84.54,51068.0,72.0087,72.0513,72.0087,72.0428,51068.0
2019-10-02 10:40:00,84.54,84.56,84.53,84.56,47205.0,72.0428,72.0598,72.0342,72.0598,47205.0
2019-10-02 10:50:00,84.55,84.59,84.55,84.56,37275.0,72.0513,72.0854,72.0513,72.0598,37275.0
2019-10-02 11:00:00,84.56,84.57,84.54,84.56,68304.0,72.0598,72.0683,72.0428,72.0598,68304.0
2019-10-02 11:10:00,84.56,84.58,84.54,84.55,71119.0,72.0598,72.0768,72.0428,72.0513,71119.0
2019-10-02 11:20:00,84.55,84.57,84.54,84.56,103119.0,72.0513,72.0683,72.0428,72.0598,103119.0
2019-10-02 11:30:00,84.56,84.58,84.55,84.56,45946.0,72.0598,72.0768,72.0513,72.0598,45946.0
2019-10-02 11:40:00,84.57,84.58,84.55,84.56,42036.0,72.0683,72.0768,72.0513,72.0598,42036.0
2019-10-02 11:50:00,84.55,84.56,84.52,84.54,47898.0,72.0513,72.0598,72.0257,72.0428,47898.0
2019-10-02 12:00:00,84.53,84.57,84.53,84.55,164353.0,72.0342,72.0683,72.0342,72.0513,164353.0
2019-10-02 12:10:00,84.55,84.57,84.54,84.56,103321.0,72.0513,72.0683,72.0428,72.0598,103321.0
2019-10-02 12:20:00,84.56,84.58,84.56,84.57,51042.0,72.0598,72.0768,72.0598,72.0683,51042.0
2019-10-02 12:30:00,84.56,84.59,84.56,84.59,70567.0,72.0598,72.0854,72.0598,72.0854,70567.0
2019-10-02 12:40:00,84.58,84.59,84.56,84.57,53742.0,72.0768,72.0854,72.0598,72.0683,53742.0
2019-10-02 12:50:00,84.57,84.6,84.57,84.59,59235.0,72.0683,72.0939,72.0683,72.0854,59235.0
2019-10-02 13:00:00,84.58,84.59,84.55,84.57,25717.0,72.0768,72.0854,72.0513,72.0683,25717.0
2019-10-02 13:10:00,84.56,84.57,84.53,84.54,52427.0,72.0598,72.0683,72.0342,72.0428,52427.0
2019-10-02 13:20:00,84.54,84.56,84.53,84.56,163045.0,72.0428,72.0598,72.0342,72.0598,163045.0
2019-10-02 13:30:00,84.56,84.58,84.54,84.58,128418.0,72.0598,72.0768,72.0428,72.0768,128418.0
2019-10-02 13:40:00,84.57,84.58,84.54,84.57,99016.0,72.0683,72.0768,72.0428,72.0683,99016.0
2019-10-02 13:50:00,84.56,84.57,84.55,84.57,31799.0,72.0598,72.0683,72.0513,72.0683,31799.0
2019-10-02 14:00:00,84.58,84.6,84.56,84.58,37064.0,72.0768,72.0939,72.0598,72.0768,37064.0
2019-10-02 14:10:00,84.58,84.59,84.56,84.56,20944.0,72.0768,72.0854,72.0598,72.0598,20944.0
2019-10-02 14:20:00,84.56,84.57,84.55,84.55,60267.0,72.0598,72.0683,72.0513,72.0513,60267.0
2019-10-02 14:30:00,84.56,84.58,84.55,84.56,65787.0,72.0598,72.0768,72.0513,72.0598,65787.0
2019-10-02 14:40:00,84.56,84.56,84.52,84.53,57364.0,72.0598,72.0598,72.0257,72.0342,57364.0
2019-10-02 14:50:00,84.53,84.56,84.52,84.55,46378.0,72.0342,72.0598,72.0257,72.0513,46378.0
2019-10-02 15:00:00,84.54,84.55,84.54,84.54,42285.0,72.0428,72.0513,72.0428,72.0428,42285.0
2019-10-02 15:10:00,84.54,84.55,84.53,84.54,67748.0,72.0428,72.0513,72.0342,72.0428,67748.0
2019-10-02 15:20:00,84.54,84.55,84.53,84.53,80911.0,72.0428,72.0513,72.0342,72.0342,80911.0
2019-10-02 15:30:00,84.54,84.57,84.5,84.55,737691.0,72.0428,72.0683,72.0087,72.0513,737691.0
2019-10-02 15:40:00,84.55,84.55,84.53,84.55,105377.0,72.0513,72.0513,72.0342,72.0513,105377.0
2019-10-02 15:50:00,84.55,84.55,84.52,84.53,115643.0,72.0513,72.0513,72.0257,72.0342,115643.0
2019-10-03 09:30:00,84.62,84.67,84.61,84.66,134826.0,72.1109,72.1535,72.1024,72.145,134826.0
2019-10-03 09:40:00,84.66,84.68,84.65,84.67,60529.0,72.145,72.1621,72.1365,72.1535,60529.0
2019-10-03 09:50:00,84.66,84.69,84.66,84.67,36449.0,72.145,72.1706,72.145,72.1535,36449.0
2019-10-03 10:00:00,84.67,84.93,84.67,84.9,168975.0,72.1535,72.3751,72.1535,72.3495,168975.0
2019-10-03 10:10:00,84.92,84.92,84.87,84.87,53845.0,72.3666,72.3666,72.324,72.324,53845.0
2019-10-03 10:20:00,84.87,84.9,84.86,84.88,54808.0,72.324,72.3495,72.3154,72.3325,54808.0
2019-10-03 10:30:00,84.89,84.89,84.81,84.82,83345.0,72.341,72.341,72.2728,72.2814,83345.0
2019-10-03 10:40:00,84.83,84.86,84.83,84.84,223349.0,72.2899,72.3154,72.2899,72.2984,223349.0
2019-10-03 10:50:00,84.84,84.84,84.79,84.8,209673.0,72.2984,72.2984,72.2558,72.2643,209673.0
2019-10-03 11:00:00,84.8,84.81,84.75,84.77,58964.0,72.2643,72.2728,72.2217,72.2388,58964.0
2019-10-03 11:10:00,84.76,84.79,84.73,84.74,35893.0,72.2302,72.2558,72.2047,72.2132,35893.0
2019-10-03 11:20:00,84.73,84.78,84.73,84.78,49862.0,72.2047,72.2473,72.2047,72.2473,49862.0
2019-10-03 11:30:00,84.78,84.81,84.75,84.79,47009.0,72.2473,72.2728,72.2217,72.2558,47009.0
2019-10-03 11:40:00,84.8,84.81,84.77,84.79,43613.0,72.2643,72.2728,72.2388,72.2558,43613.0
2019-10-03 11:50:00,84.79,84.81,84.78,84.8,62561.0,72.2558,72.2728,72.2473,72.2643,62561.0
2019-10-03 12:00:00,84.8,84.8,84.77,84.8,72973.0,72.2643,72.2643,72.2388,72.2643,72973.0
2019-10-03 12:10:00,84.79,84.79,84.78,84.79,99160.0,72.2558,72.2558,72.2473,72.2558,99160.0
2019-10-03 12:20:00,84.8,84.8,84.77,84.8,56465.0,72.2643,72.2643,72.2388,72.2643,56465.0
2019-10-03 12:30:00,84.8,84.8,84.78,84.8,52815.0,72.2643,72.2643,72.2473,72.2643,52815.0
2019-10-03 12:40:00,84.79,84.8,84.77,84.8,46520.0,72.2558,72.2643,72.2388,72.2643,46520.0
2019-10-03 12:50:00,84.8,84.81,84.79,84.8,57133.0,72.2643,72.2728,72.2558,72.2643,57133.0
2019-10-03 13:00:00,84.8,84.81,84.78,84.81,50037.0,72.2643,72.2728,72.2473,72.2728,50037.0
2019-10-03 13:10:00,84.81,84.82,84.81,84.82,33018.0,72.2728,72.2814,72.2728,72.2814,33018.0
2019-10-03 13:20:00,84.83,84.84,84.78,84.82,154164.0,72.2899,72.2984,72.2473,72.2814,154164.0
2019-10-03 13:30:00,84.83,84.83,84.79,84.8,74278.0,72.2899,72.2899,72.2558,72.2643,74278.0
2019-10-03 13:40:00,84.79,84.79,84.76,84.78,27059.0,72.2558,72.2558,72.2302,72.2473,27059.0
2019-10-03 13:50:00,84.78,84.83,84.78,84.82,74078.0,72.2473,72.2899,72.2473,72.2814,74078.0
2019-10-03 14:00:00,84.82,84.85,84.81,84.84,52434.0,72.2814,72.3069,72.2728,72.2984,52434.0
2019-10-03 14:10:00,84.84,84.85,84.82,84.84,53606.0,72.2984,72.3069,72.2814,72.2984,53606.0
2019-10-03 14:20:00,84.83,84.84,84.82,84.83,31691.0,72.2899,72.2984,72.2814,72.2899,31691.0
2019-10-03 14:30:00,84.83,84.85,84.82,84.84,46313.0,72.2899,72.3069,72.2814,72.2984,46313.0
2019-10-03 14:40:00,84.84,84.85,84.81,84.81,49762.0,72.2984,72.3069,72.2728,72.2728,49762.0
2019-10-03 14:50:00,84.81,84.83,84.81,84.83,25984.0,72.2728,72.2899,72.2728,72.2899,25984.0
2019-10-03 15:00:00,84.83,84.85,84.82,84.83,63482.0,72.2899,72.3069,72.2814,72.2899,63482.0
2019-10-03 15:10:00,84.84,84.85,84.83,84.84,46280.0,72.2984,72.3069,72.2899,72.2984,46280.0
2019-10-03 15:20:00,84.84,84.85,84.82,84.82,52039.0,72.2984,72.3069,72.2814,72.2814,52039.0
2019-10-03 15:30:00,84.83,84.84,84.81,84.83,84894.0,72.2899,72.2984,72.2728,72.2899,84894.0
2019-10-03 15:40:00,84.83,84.83,84.81,84.81,71939.0,72.2899,72.2899,72.2728,72.2728,71939.0
2019-10-03 15:50:00,84.81,84.82,84.79,84.81,170218.0,72.2728,72.2814,72.2558,72.2728,170218.0
2019-10-04 09:30:00,84.86,84.88,84.82,84.87,148603.0,72.3154,72.3325,72.2814,72.324,148603.0
2019-10-04 09:40:00,84.87,84.88,84.85,84.87,20448.0,72.324,72.3325,72.3069,72.324,20448.0
2019-10-04 09:50:00,84.86,84.87,84.84,84.84,27119.0,72.3154,72.324,72.2984,72.2984,27119.0
2019-10-04 10:00:00,84.84,84.92,84.83,84.91,44892.0,72.2984,72.3666,72.2899,72.3581,44892.0
2019-10-04 10:10:00,84.91,84.91,84.88,84.89,59958.0,72.3581,72.3581,72.3325,72.341,59958.0
2019-10-04 10:20:00,84.89,84.92,84.87,84.91,27521.0,72.341,72.3666,72.324,72.3581,27521.0
2019-10-04 10:30:00,84.91,84.95,84.9,84.93,47654.0,72.3581,72.3921,72.3495,72.3751,47654.0
2019-10-04 10:40:00,84.92,84.94,84.91,84.91,30966.0,72.3666,72.3836,72.3581,72.3581,30966.0
2019-10-04 10:50:00,84.91,84.94,84.88,84.94,33243.0,72.3581,72.3836,72.3325,72.3836,33243.0
2019-10-04 11:00:00,84.93,84.94,84.89,84.91,62760.0,72.3751,72.3836,72.341,72.3581,62760.0
2019-10-04 11:10:00,84.92,84.92,84.88,84.88,49874.0,72.3666,72.3666,72.3325,72.3325,49874.0
2019-10-04 11:20:00,84.88,84.89,84.87,84.89,19125.0,72.3325,72.341,72.324,72.341,19125.0
2019-10-04 11:30:00,84.89,84.89,84.86,84.88,47476.0,72.341,72.341,72.3154,72.3325,47476.0
2019-10-04 11:40:00,84.88,84.89,84.87,84.88,27517.0,72.3325,72.341,72.324,72.3325,27517.0
2019-10-04 11:50:00,84.88,84.91,84.87,84.9,21522.0,72.3325,72.3581,72.324,72.3495,21522.0
2019-10-04 12:00:00,84.89,84.91,84.89,84.9,60597.0,72.341,72.3581,72.341,72.3495,60597.0
2019-10-04 12:10:00,84.89,84.92,84.89,84.91,16994.0,72.341,72.3666,72.341,72.3581,16994.0
2019-10-04 12:20:00,84.92,84.92,84.87,84.87,23106.0,72.3666,72.3666,72.324,72.324,23106.0
2019-10-04 12:30:00,84.88,84.89,84.86,84.86,42288.0,72.3325,72.341,72.3154,72.3154,42288.0
2019-10-04 12:40:00,84.87,84.89,84.86,84.88,25000.0,72.324,72.341,72.3154,72.3325,25000.0
2019-10-04 12:50:00,84.87,84.9,84.86,84.89,86271.0,72.324,72.3495,72.3154,72.341,86271.0
2019-10-04 13:00:00,84.88,84.9,84.88,84.89,49487.0,72.3325,72.3495,72.3325,72.341,49487.0
2019-10-04 13:10:00,84.89,84.89,84.87,84.89,51542.0,72.341,72.341,72.324,72.341,51542.0
2019-10-04 13:20:00,84.89,84.9,84.88,84.89,205584.0,72.341,72.3495,72.3325,72.341,205584.0
2019-10-04 13:30:00,84.89,84.92,84.87,84.91,103886.0,72.341,72.3666,72.324,72.3581,103886.0
2019-10-04 13:40:00,84.91,84.92,84.87,84.88,54348.0,72.3581,72.3666,72.324,72.3325,54348.0
2019-10-04 13:50:00,84.88,84.9,84.87,84.88,96746.0,72.3325,72.3495,72.324,72.3325,96746.0
2019-10-04 14:00:00,84.86,84.89,84.85,84.88,66644.0,72.3154,72.341,72.3069,72.3325,66644.0
2019-10-04 14:10:00,84.89,84.89,84.86,84.88,95492.0,72.341,72.341,72.3154,72.3325,95492.0
2019-10-04 14:20:00,84.88,84.9,84.87,84.9,133721.0,72.3325,72.3495,72.324,72.3495,133721.0
2019-10-04 14:30:00,84.89,84.92,84.89,84.9,42866.0,72.341,72.3666,72.341,72.3495,42866.0
2019-10-04 14:40:00,84.89,84.92,84.88,84.92,58202.0,72.341,72.3666,72.3325,72.3666,58202.0
2019-10-04 14:50:00,84.92,84.93,84.9,84.91,54623.0,72.3666,72.3751,72.3495,72.3581,54623.0
2019-10-04 15:00:00,84.91,84.98,84.91,84.98,204753.0,72.3581,72.4177,72.3581,72.4177,204753.0
2019-10-04 15:10:00,84.98,84.98,84.94,84.95,67609.0,72.4177,72.4177,72.3836,72.3921,67609.0
2019-10-04 15:20:00,84.95,84.96,84.93,84.95,16491.0,72.3921,72.4007,72.3751,72.3921,16491.0
2019-10-04 15:30:00,84.94,84.96,84.94,84.95,76120.0,72.3836,72.4007,72.3836,72.3921,76120.0
2019-10-04 15:40:00,84.94,84.96,84.94,84.94,68059.0,72.3836,72.4007,72.3836,72.3836,68059.0
2019-10-04 15:50:00,84.94,84.95,84.93,84.95,238265.0,72.3836,72.3921,72.3751,72.3921,238265.0
2019-10-07 09:30:00,84.8,84.82,84.78,84.79,149140.0,72.2643,72.2814,72.2473,72.2558,149140.0
2019-10-07 09:40:00,84.79,84.84,84.79,84.84,70235.0,72.2558,72.2984,72.2558,72.2984,70235.0
2019-10-07 09:50:00,84.84,84.84,84.82,84.83,37337.0,72.2984,72.2984,72.2814,72.2899,37337.0
2019-10-07 10:00:00,84.83,84.83,84.79,84.81,54891.0,72.2899,72.2899,72.2558,72.2728,54891.0
2019-10-07 10:10:00,84.81,84.84,84.8,84.84,70726.0,72.2728,72.2984,72.2643,72.2984,70726.0
2019-10-07 10:20:00,84.83,84.85,84.81,84.83,77041.0,72.2899,72.3069,72.2728,72.2899,77041.0
2019-10-07 10:30:00,84.84,84.85,84.83,84.84,31750.0,72.2984,72.3069,72.2899,72.2984,31750.0
2019-10-07 10:40:00,84.84,84.87,84.84,84.86,43230.0,72.2984,72.324,72.2984,72.3154,43230.0
2019-10-07 10:50:00,84.86,84.88,84.85,84.88,39196.0,72.3154,72.3325,72.3069,72.3325,39196.0
2019-10-07 11:00:00,84.88,84.89,84.84,84.84,79848.0,72.3325,72.341,72.2984,72.2984,79848.0
2019-10-07 11:10:00,84.84,84.85,84.83,84.85,38597.0,72.2984,72.3069,72.2899,72.3069,38597.0
2019-10-07 11:20:00,84.84,84.85,84.83,84.83,51354.0,72.2984,72.3069,72.2899,72.2899,51354.0
2019-10-07 11:30:00,84.84,84.85,84.82,84.83,215404.0,72.2984,72.3069,72.2814,72.2899,215404.0
2019-10-07 11:40:00,84.83,84.85,84.81,84.82,312125.0,72.2899,72.3069,72.2728,72.2814,312125.0
2019-10-07 11:50:00,84.82,84.82,84.79,84.8,218741.0,72.2814,72.2814,72.2558,72.2643,218741.0
2019-10-07 12:00:00,84.8,84.81,84.76,84.76,273124.0,72.2643,72.2728,72.2302,72.2302,273124.0
2019-10-07 12:10:00,84.77,84.8,84.76,84.78,288442.0,72.2388,72.2643,72.2302,72.2473,288442.0
2019-10-07 12:20:00,84.77,84.78,84.76,84.77,69592.0,72.2388,72.2473,72.2302,72.2388,69592.0
2019-10-07 12:30:00,84.77,84.77,84.76,84.77,26408.0,72.2388,72.2388,72.2302,72.2388,26408.0
2019-10-07 12:40:00,84.77,84.77,84.75,84.75,141238.0,72.2388,72.2388,72.2217,72.2217,141238.0
2019-10-07 12:50:00,84.76,84.78,84.75,84.78,68245.0,72.2302,72.2473,72.2217,72.2473,68245.0
2019-10-07 13:00:00,84.78,84.79,84.77,84.78,53218.0,72.2473,72.2558,72.2388,72.2473,53218.0
2019-10-07 13:10:00,84.78,84.79,84.76,84.78,138970.0,72.2473,72.2558,72.2302,72.2473,138970.0
2019-10-07 13:20:00,84.78,84.79,84.77,84.79,30857.0,72.2473,72.2558,72.2388,72.2558,30857.0
2019-10-07 13:30:00,84.79,84.79,84.72,84.75,96752.0,72.2558,72.2558,72.1961,72.2217,96752.0
2019-10-07 13:40:00,84.74,84.77,84.74,84.75,63553.0,72.2132,72.2388,72.2132,72.2217,63553.0
2019-10-07 13:50:00,84.76,84.78,84.75,84.77,43246.0,72.2302,72.2473,72.2217,72.2388,43246.0
2019-10-07 14:00:00,84.77,84.79,84.76,84.78,55152.0,72.2388,72.2558,72.2302,72.2473,55152.0
2019-10-07 14:10:00,84.78,84.8,84.76,84.77,140267.0,72.2473,72.2643,72.2302,72.2388,140267.0
2019-10-07 14:20:00,84.77,84.78,84.74,84.75,39295.0,72.2388,72.2473,72.2132,72.2217,39295.0
2019-10-07 14:30:00,84.75,84.75,84.72,84.73,104835.0,72.2217,72.2217,72.1961,72.2047,104835.0
2019-10-07 14:40:00,84.74,84.75,84.73,84.74,52569.0,72.2132,72.2217,72.2047,72.2132,52569.0
2019-10-07 14:50:00,84.74,84.76,84.73,84.74,79321.0,72.2132,72.2302,72.2047,72.2132,79321.0
2019-10-07 15:00:00,84.75,84.75,84.71,84.73,114058.0,72.2217,72.2217,72.1876,72.2047,114058.0
2019-10-07 15:10:00,84.73,84.74,84.72,84.73,60961.0,72.2047,72.2132,72.1961,72.2047,60961.0
2019-10-07 15:20:00,84.73,84.76,84.73,84.74,57787.0,72.2047,72.2302,72.2047,72.2132,57787.0
2019-10-07 15:30:00,84.73,84.76,84.72,84.74,739544.0,72.2047,72.2302,72.1961,72.2132,739544.0
2019-10-07 15:40:00,84.73,84.75,84.73,84.75,58098.0,72.2047,72.2217,72.2047,72.2217,58098.0
2019-10-07 15:50:00,84.74,84.75,84.72,84.72,183978.0,72.2132,72.2217,72.1961,72.1961,183978.0
2019-10-08 09:30:00,84.91,84.92,84.85,84.86,183307.0,72.3581,72.3666,72.3069,72.3154,183307.0
2019-10-08 09:40:00,84.86,84.86,84.82,84.85,47608.0,72.3154,72.3154,72.2814,72.3069,47608.0
2019-10-08 09:50:00,84.83,84.87,84.83,84.86,57445.0,72.2899,72.324,72.2899,72.3154,57445.0
2019-10-08 10:00:00,84.86,84.87,84.84,84.84,29670.0,72.3154,72.324,72.2984,72.2984,29670.0
2019-10-08 10:10:00,84.85,84.85,84.81,84.84,539291.0,72.3069,72.3069,72.2728,72.2984,539291.0
2019-10-08 10:20:00,84.83,84.86,84.83,84.85,50766.0,72.2899,72.3154,72.2899,72.3069,50766.0
2019-10-08 10:30:00,84.85,84.89,84.84,84.87,82419.0,72.3069,72.341,72.2984,72.324,82419.0
2019-10-08 10:40:00,84.87,84.88,84.85,84.88,26941.0,72.324,72.3325,72.3069,72.3325,26941.0
2019-10-08 10:50:00,84.88,84.88,84.82,84.84,41571.0,72.3325,72.3325,72.2814,72.2984,41571.0
2019-10-08 11:00:00,84.83,84.85,84.83,84.84,68668.0,72.2899,72.3069,72.2899,72.2984,68668.0
2019-10-08 11:10:00,84.84,84.85,84.82,84.82,32395.0,72.2984,72.3069,72.2814,72.2814,32395.0
2019-10-08 11:20:00,84.83,84.85,84.83,84.84,12486.0,72.2899,72.3069,72.2899,72.2984,12486.0
2019-10-08 11:30:00,84.84,84.85,84.81,84.81,29109.0,72.2984,72.3069,72.2728,72.2728,29109.0
2019-10-08 11:40:00,84.81,84.84,84.8,84.81,571029.0,72.2728,72.2984,72.2643,72.2728,571029.0
2019-10-08 11:50:00,84.81,84.82,84.8,84.81,65026.0,72.2728,72.2814,72.2643,72.2728,65026.0
2019-10-08 12:00:00,84.81,84.83,84.81,84.82,30379.0,72.2728,72.2899,72.2728,72.2814,30379.0
2019-10-08 12:10:00,84.82,84.83,84.8,84.81,24084.0,72.2814,72.2899,72.2643,72.2728,24084.0
2019-10-08 12:20:00,84.8,84.8,84.78,84.79,55775.0,72.2643,72.2643,72.2473,72.2558,55775.0
2019-10-08 12:30:00,84.79,84.8,84.78,84.79,31374.0,72.2558,72.2643,72.2473,72.2558,31374.0
2019-10-08 12:40:00,84.79,84.8,84.77,84.79,55629.0,72.2558,72.2643,72.2388,72.2558,55629.0
2019-10-08 12:50:00,84.79,84.79,84.76,84.78,25644.0,72.2558,72.2558,72.2302,72.2473,25644.0
2019-10-08 13:00:00,84.78,84.79,84.76,84.77,35650.0,72.2473,72.2558,72.2302,72.2388,35650.0
2019-10-08 13:10:00,84.76,84.76,84.73,84.73,47447.0,72.2302,72.2302,72.2047,72.2047,47447.0
2019-10-08 13:20:00,84.73,84.74,84.72,84.73,36093.0,72.2047,72.2132,72.1961,72.2047,36093.0
2019-10-08 13:30:00,84.73,84.78,84.72,84.77,73865.0,72.2047,72.2473,72.1961,72.2388,73865.0
2019-10-08 13:40:00,84.77,84.79,84.76,84.77,57175.0,72.2388,72.2558,72.2302,72.2388,57175.0
2019-10-08 13:50:00,84.77,84.78,84.76,84.77,54400.0,72.2388,72.2473,72.2302,72.2388,54400.0
2019-10-08 14:00:00,84.77,84.79,84.75,84.77,137366.0,72.2388,72.2558,72.2217,72.2388,137366.0
2019-10-08 14:10:00,84.76,84.77,84.73,84.73,21494.0,72.2302,72.2388,72.2047,72.2047,21494.0
2019-10-08 14:20:00,84.74,84.76,84.73,84.75,18918.0,72.2132,72.2302,72.2047,72.2217,18918.0
2019-10-08 14:30:00,84.74,84.82,84.7,84.72,287707.0,72.2132,72.2814,72.1791,72.1961,287707.0
2019-10-08 14:40:00,84.73,84.75,84.7,84.73,47584.0,72.2047,72.2217,72.1791,72.2047,47584.0
2019-10-08 14:50:00,84.72,84.88,84.71,84.79,256824.0,72.1961,72.3325,72.1876,72.2558,256824.0
2019-10-08 15:00:00,84.79,84.82,84.75,84.77,88731.0,72.2558,72.2814,72.2217,72.2388,88731.0
2019-10-08 15:10:00,84.78,84.8,84.77,84.8,25172.0,72.2473,72.2643,72.2388,72.2643,25172.0
2019-10-08 15:20:00,84.8,84.82,84.78,84.79,117519.0,72.2643,72.2814,72.2473,72.2558,117519.0
2019-10-08 15:30:00,84.81,84.83,84.8,84.81,131908.0,72.2728,72.2899,72.2643,72.2728,131908.0
2019-10-08 15:40:00,84.81,84.81,84.78,84.79,119519.0,72.2728,72.2728,72.2473,72.2558,119519.0
2019-10-08 15:50:00,84.78,84.81,84.78,84.8,55414.0,72.2473,72.2728,72.2473,72.2643,55414.0
2019-10-09 09:30:00,84.78,84.78,84.73,84.74,177051.0,72.2473,72.2473,72.2047,72.2132,177051.0
2019-10-09 09:40:00,84.75,84.76,84.7,84.73,275067.0,72.2217,72.2302,72.1791,72.2047,275067.0
2019-10-09 09:50:00,84.72,84.75,84.71,84.75,53072.0,72.1961,72.2217,72.1876,72.2217,53072.0
2019-10-09 10:00:00,84.75,84.76,84.73,84.75,37570.0,72.2217,72.2302,72.2047,72.2217,37570.0
2019-10-09 10:10:00,84.75,84.77,84.74,84.74,28184.0,72.2217,72.2388,72.2132,72.2132,28184.0
2019-10-09 10:20:00,84.75,84.76,84.74,84.74,31060.0,72.2217,72.2302,72.2132,72.2132,31060.0
2019-10-09 10:30:00,84.74,84.75,84.71,84.73,52359.0,72.2132,72.2217,72.1876,72.2047,52359.0
2019-10-09 10:40:00,84.73,84.74,84.72,84.74,88949.0,72.2047,72.2132,72.1961,72.2132,88949.0
2019-10-09 10:50:00,84.73,84.74,84.71,84.72,83361.0,72.2047,72.2132,72.1876,72.1961,83361.0
2019-10-09 11:00:00,84.72,84.72,84.68,84.71,113331.0,72.1961,72.1961,72.1621,72.1876,113331.0
2019-10-09 11:10:00,84.72,84.73,84.71,84.72,55994.0,72.1961,72.2047,72.1876,72.1961,55994.0
2019-10-09 11:20:00,84.72,84.74,84.72,84.73,27785.0,72.1961,72.2132,72.1961,72.2047,27785.0
2019-10-09 11:30:00,84.73,84.74,84.7,84.71,194142.0,72.2047,72.2132,72.1791,72.1876,194142.0
2019-10-09 11:40:00,84.71,84.72,84.67,84.69,44416.0,72.1876,72.1961,72.1535,72.1706,44416.0
2019-10-09 11:50:00,84.7,84.7,84.67,84.69,37298.0,72.1791,72.1791,72.1535,72.1706,37298.0
2019-10-09 12:00:00,84.69,84.69,84.66,84.68,51415.0,72.1706,72.1706,72.145,72.1621,51415.0
2019-10-09 12:10:00,84.68,84.69,84.65,84.65,38955.0,72.1621,72.1706,72.1365,72.1365,38955.0
2019-10-09 12:20:00,84.65,84.66,84.63,84.64,35240.0,72.1365,72.145,72.1194,72.128,35240.0
2019-10-09 12:30:00,84.64,84.65,84.63,84.64,34481.0,72.128,72.1365,72.1194,72.128,34481.0
2019-10-09 12:40:00,84.64,84.65,84.6,84.6,56301.0,72.128,72.1365,72.0939,72.0939,56301.0
2019-10-09 12:50:00,84.61,84.62,84.6,84.61,34846.0,72.1024,72.1109,72.0939,72.1024,34846.0
2019-10-09 13:00:00,84.6,84.64,84.59,84.63,92198.0,72.0939,72.128,72.0854,72.1194,92198.0
2019-10-09 13:10:00,84.64,84.64,84.62,84.63,51624.0,72.128,72.128,72.1109,72.1194,51624.0
2019-10-09 13:20:00,84.63,84.65,84.62,84.65,49137.0,72.1194,72.1365,72.1109,72.1365,49137.0
2019-10-09 13:30:00,84.65,84.66,84.62,84.62,85729.0,72.1365,72.145,72.1109,72.1109,85729.0
2019-10-09 13:40:00,84.63,84.64,84.62,84.62,19059.0,72.1194,72.128,72.1109,72.1109,19059.0
2019-10-09 13:50:00,84.62,84.63,84.62,84.63,17537.0,72.1109,72.1194,72.1109,72.1194,17537.0
2019-10-09 14:00:00,84.63,84.67,84.6,84.66,105672.0,72.1194,72.1535,72.0939,72.145,105672.0
2019-10-09 14:10:00,84.66,84.67,84.64,84.66,40535.0,72.145,72.1535,72.128,72.145,40535.0
2019-10-09 14:20:00,84.66,84.66,84.61,84.63,73270.0,72.145,72.145,72.1024,72.1194,73270.0
2019-10-09 14:30:00,84.63,84.65,84.61,84.65,76571.0,72.1194,72.1365,72.1024,72.1365,76571.0
2019-10-09 14:40:00,84.65,84.66,84.64,84.65,44341.0,72.1365,72.145,72.128,72.1365,44341.0
2019-10-09 14:50:00,84.65,84.65,84.61,84.62,55103.0,72.1365,72.1365,72.1024,72.1109,55103.0
2019-10-09 15:00:00,84.61,84.63,84.61,84.62,33261.0,72.1024,72.1194,72.1024,72.1109,33261.0
2019-10-09 15:10:00,84.63,84.65,84.62,84.64,37775.0,72.1194,72.1365,72.1109,72.128,37775.0
2019-10-09 15:20:00,84.64,84.64,84.62,84.63,220944.0,72.128,72.128,72.1109,72.1194,220944.0
2019-10-09 15:30:00,84.64,84.65,84.62,84.63,110281.0,72.128,72.1365,72.1109,72.1194,110281.0
2019-10-09 15:40:00,84.64,84.7,84.63,84.67,272955.0,72.128,72.1791,72.1194,72.1535,272955.0
2019-10-09 15:50:00,84.66,84.69,84.64,84.69,87956.0,72.145,72.1706,72.128,72.1706,87956.0
2019-10-10 09:30:00,84.57,84.59,84.48,84.49,141566.0,72.0683,72.0854,71.9916,72.0001,141566.0
2019-10-10 09:40:00,84.49,84.51,84.48,84.49,41440.0,72.0001,72.0172,71.9916,72.0001,41440.0
2019-10-10 09:50:00,84.49,84.49,84.44,84.45,65410.0,72.0001,72.0001,71.9575,71.9661,65410.0
2019-10-10 10:00:00,84.45,84.49,84.44,84.49,208409.0,71.9661,72.0001,71.9575,72.0001,208409.0
2019-10-10 10:10:00,84.49,84.49,84.41,84.42,109245.0,72.0001,72.0001,71.932,71.9405,109245.0
2019-10-10 10:20:00,84.41,84.45,84.41,84.42,47176.0,71.932,71.9661,71.932,71.9405,47176.0
2019-10-10 10:30:00,84.41,84.44,84.39,84.43,205172.0,71.932,71.9575,71.9149,71.949,205172.0
2019-10-10 10:40:00,84.43,84.46,84.41,84.43,50754.0,71.949,71.9746,71.932,71.949,50754.0
2019-10-10 10:50:00,84.44,84.44,84.41,84.41,40991.0,71.9575,71.9575,71.932,71.932,40991.0
2019-10-10 11:00:00,84.41,84.44,84.4,84.44,61247.0,71.932,71.9575,71.9234,71.9575,61247.0
2019-10-10 11:10:00,84.44,84.45,84.41,84.44,192291.0,71.9575,71.9661,71.932,71.9575,192291.0
2019-10-10 11:20:00,84.43,84.45,84.43,84.44,50544.0,71.949,71.9661,71.949,71.9575,50544.0
2019-10-10 11:30:00,84.45,84.46,84.41,84.42,50484.0,71.9661,71.9746,71.932,71.9405,50484.0
2019-10-10 11:40:00,84.42,84.42,84.38,84.4,92386.0,71.9405,71.9405,71.9064,71.9234,92386.0
2019-10-10 11:50:00,84.39,84.4,84.36,84.36,135143.0,71.9149,71.9234,71.8894,71.8894,135143.0
2019-10-10 12:00:00,84.36,84.37,84.35,84.36,50595.0,71.8894,71.8979,71.8808,71.8894,50595.0
2019-10-10 12:10:00,84.37,84.38,84.36,84.37,21115.0,71.8979,71.9064,71.8894,71.8979,21115.0
2019-10-10 12:20:00,84.36,84.38,84.36,84.37,32159.0,71.8894,71.9064,71.8894,71.8979,32159.0
2019-10-10 12:30:00,84.37,84.4,84.36,84.39,55259.0,71.8979,71.9234,71.8894,71.9149,55259.0
2019-10-10 12:40:00,84.39,84.39,84.35,84.35,36519.0,71.9149,71.9149,71.8808,71.8808,36519.0
2019-10-10 12:50:00,84.35,84.36,84.35,84.35,43354.0,71.8808,71.8894,71.8808,71.8808,43354.0
2019-10-10 13:00:00,84.35,84.42,84.35,84.4,53700.0,71.8808,71.9405,71.8808,71.9234,53700.0
2019-10-10 13:10:00,84.39,84.4,84.37,84.39,60666.0,71.9149,71.9234,71.8979,71.9149,60666.0
2019-10-10 13:20:00,84.39,84.41,84.38,84.4,83435.0,71.9149,71.932,71.9064,71.9234,83435.0
2019-10-10 13:30:00,84.4,84.45,84.4,84.43,58128.0,71.9234,71.9661,71.9234,71.949,58128.0
2019-10-10 13:40:00,84.43,84.45,84.43,84.45,40141.0,71.949,71.9661,71.949,71.9661,40141.0
2019-10-10 13:50:00,84.45,84.45,84.42,84.43,104593.0,71.9661,71.9661,71.9405,71.949,104593.0
2019-10-10 14:00:00,84.42,84.46,84.42,84.45,451578.0,71.9405,71.9746,71.9405,71.9661,451578.0
2019-10-10 14:10:00,84.45,84.46,84.42,84.44,62952.0,71.9661,71.9746,71.9405,71.9575,62952.0
2019-10-10 14:20:00,84.45,84.45,84.42,84.42,41325.0,71.9661,71.9661,71.9405,71.9405,41325.0
2019-10-10 14:30:00,84.42,84.44,84.42,84.44,104989.0,71.9405,71.9575,71.9405,71.9575,104989.0
2019-10-10 14:40:00,84.43,84.46,84.41,84.42,111424.0,71.949,71.9746,71.932,71.9405,111424.0
2019-10-10 14:50:00,84.42,84.45,84.39,84.41,100173.0,71.9405,71.9661,71.9149,71.932,100173.0
2019-10-10 15:00:00,84.41,84.43,84.39,84.4,57590.0,71.932,71.949,71.9149,71.9234,57590.0
2019-10-10 15:10:00,84.39,84.4,84.38,84.39,79058.0,71.9149,71.9234,71.9064,71.9149,79058.0
2019-10-10 15:20:00,84.39,84.39,84.38,84.38,32864.0,71.9149,71.9149,71.9064,71.9064,32864.0
2019-10-10 15:30:00,84.38,84.39,84.38,84.39,53947.0,71.9064,71.9149,71.9064,71.9149,53947.0
2019-10-10 15:40:00,84.39,84.4,84.39,84.39,70311.0,71.9149,71.9234,71.9149,71.9149,70311.0
2019-10-10 15:50:00,84.4,84.4,84.36,84.38,160741.0,71.9234,71.9234,71.8894,71.9064,160741.0
2019-10-11 09:30:00,84.15,84.17,84.1,84.16,144297.0,71.7104,71.7274,71.6678,71.7189,144297.0
2019-10-11 09:40:00,84.16,84.17,84.1,84.14,235602.0,71.7189,71.7274,71.6678,71.7019,235602.0
2019-10-11 09:50:00,84.14,84.14,84.09,84.13,76075.0,71.7019,71.7019,71.6593,71.6934,76075.0
2019-10-11 10:00:00,84.12,84.13,84.07,84.08,88190.0,71.6848,71.6934,71.6422,71.6508,88190.0
2019-10-11 10:10:00,84.07,84.08,84.04,84.05,44996.0,71.6422,71.6508,71.6167,71.6252,44996.0
2019-10-11 10:20:00,84.05,84.07,84.0,84.02,65605.0,71.6252,71.6422,71.5826,71.5996,65605.0
2019-10-11 10:30:00,84.03,84.04,84.0,84.02,74152.0,71.6081,71.6167,71.5826,71.5996,74152.0
2019-10-11 10:40:00,84.02,84.04,83.98,84.02,134641.0,71.5996,71.6167,71.5655,71.5996,134641.0
2019-10-11 10:50:00,84.03,84.04,84.01,84.04,108556.0,71.6081,71.6167,71.5911,71.6167,108556.0
2019-10-11 11:00:00,84.03,84.06,84.01,84.05,76869.0,71.6081,71.6337,71.5911,71.6252,76869.0
2019-10-11 11:10:00,84.05,84.07,84.02,84.02,33392.0,71.6252,71.6422,71.5996,71.5996,33392.0
2019-10-11 11:20:00,84.02,84.03,84.0,84.03,52149.0,71.5996,71.6081,71.5826,71.6081,52149.0
2019-10-11 11:30:00,84.03,84.04,84.01,84.03,48053.0,71.6081,71.6167,71.5911,71.6081,48053.0
2019-10-11 11:40:00,84.04,84.05,83.98,84.03,152425.0,71.6167,71.6252,71.5655,71.6081,152425.0
2019-10-11 11:50:00,84.04,84.06,84.0,84.02,61194.0,71.6167,71.6337,71.5826,71.5996,61194.0
2019-10-11 12:00:00,84.02,84.09,83.95,84.07,107591.0,71.5996,71.6593,71.54,71.6422,107591.0
2019-10-11 12:10:00,84.08,84.09,84.04,84.06,61787.0,71.6508,71.6593,71.6167,71.6337,61787.0
2019-10-11 12:20:00,84.06,84.06,84.01,84.03,47758.0,71.6337,71.6337,71.5911,71.6081,47758.0
2019-10-11 12:30:00,84.02,84.07,84.01,84.06,152056.0,71.5996,71.6422,71.5911,71.6337,152056.0
2019-10-11 12:40:00,84.06,84.09,84.04,84.08,62067.0,71.6337,71.6593,71.6167,71.6508,62067.0
2019-10-11 12:50:00,84.08,84.09,84.04,84.09,69893.0,71.6508,71.6593,71.6167,71.6593,69893.0
2019-10-11 13:00:00,84.09,84.09,84.06,84.06,97627.0,71.6593,71.6593,71.6337,71.6337,97627.0
2019-10-11 13:10:00,84.06,84.07,84.05,84.05,36064.0,71.6337,71.6422,71.6252,71.6252,36064.0
2019-10-11 13:20:00,84.06,84.08,84.02,84.06,180219.0,71.6337,71.6508,71.5996,71.6337,180219.0
2019-10-11 13:30:00,84.05,84.08,84.05,84.08,44969.0,71.6252,71.6508,71.6252,71.6508,44969.0
2019-10-11 13:40:00,84.08,84.1,84.07,84.09,205620.0,71.6508,71.6678,71.6422,71.6593,205620.0
2019-10-11 13:50:00,84.09,84.13,84.08,84.13,108392.0,71.6593,71.6934,71.6508,71.6934,108392.0
2019-10-11 14:00:00,84.12,84.13,84.1,84.13,31927.0,71.6848,71.6934,71.6678,71.6934,31927.0
2019-10-11 14:10:00,84.13,84.13,84.11,84.12,36545.0,71.6934,71.6934,71.6763,71.6848,36545.0
2019-10-11 14:20:00,84.12,84.13,84.09,84.11,52246.0,71.6848,71.6934,71.6593,71.6763,52246.0
2019-10-11 14:30:00,84.1,84.11,84.09,84.1,53566.0,71.6678,71.6763,71.6593,71.6678,53566.0
2019-10-11 14:40:00,84.1,84.11,84.09,84.1,32342.0,71.6678,71.6763,71.6593,71.6678,32342.0
2019-10-11 14:50:00,84.09,84.11,84.07,84.07,51356.0,71.6593,71.6763,71.6422,71.6422,51356.0
2019-10-11 15:00:00,84.06,84.07,84.03,84.05,84773.0,71.6337,71.6422,71.6081,71.6252,84773.0
2019-10-11 15:10:00,84.05,84.06,84.04,84.05,42542.0,71.6252,71.6337,71.6167,71.6252,42542.0
2019-10-11 15:20:00,84.06,84.07,84.02,84.03,42536.0,71.6337,71.6422,71.5996,71.6081,42536.0
2019-10-11 15:30:00,84.03,84.04,84.0,84.01,86437.0,71.6081,71.6167,71.5826,71.5911,86437.0
2019-10-11 15:40:00,84.0,84.07,84.0,84.04,66585.0,71.5826,71.6422,71.5826,71.6167,66585.0
2019-10-11 15:50:00,84.05,84.09,84.03,84.05,98299.0,71.6252,71.6593,71.6081,71.6252,98299.0
2019-10-14 09:30:00,84.24,84.25,84.2,84.23,72841.0,71.7871,71.7956,71.753,71.7786,72841.0
2019-10-14 09:40:00,84.23,84.24,84.21,84.22,22422.0,71.7786,71.7871,71.7615,71.7701,22422.0
2019-10-14 09:50:00,84.22,84.22,84.17,84.18,23881.0,71.7701,71.7701,71.7274,71.736,23881.0
2019-10-14 10:00:00,84.17,84.19,84.17,84.17,21035.0,71.7274,71.7445,71.7274,71.7274,21035.0
2019-10-14 10:10:00,84.17,84.19,84.17,84.18,27801.0,71.7274,71.7445,71.7274,71.736,27801.0
2019-10-14 10:20:00,84.18,84.19,84.18,84.19,25836.0,71.736,71.7445,71.736,71.7445,25836.0
2019-10-14 10:30:00,84.19,84.2,84.17,84.19,51582.0,71.7445,71.753,71.7274,71.7445,51582.0
2019-10-14 10:40:00,84.2,84.22,84.2,84.21,43378.0,71.753,71.7701,71.753,71.7615,43378.0
2019-10-14 10:50:00,84.22,84.23,84.21,84.22,21860.0,71.7701,71.7786,71.7615,71.7701,21860.0
2019-10-14 11:00:00,84.22,84.23,84.21,84.22,79390.0,71.7701,71.7786,71.7615,71.7701,79390.0
2019-10-14 11:10:00,84.22,84.22,84.2,84.2,44301.0,71.7701,71.7701,71.753,71.753,44301.0
2019-10-14 11:20:00,84.2,84.22,84.2,84.22,30937.0,71.753,71.7701,71.753,71.7701,30937.0
2019-10-14 11:30:00,84.22,84.22,84.2,84.22,15062.0,71.7701,71.7701,71.753,71.7701,15062.0
2019-10-14 11:40:00,84.22,84.22,84.2,84.21,42436.0,71.7701,71.7701,71.753,71.7615,42436.0
2019-10-14 11:50:00,84.2,84.22,84.2,84.22,23308.0,71.753,71.7701,71.753,71.7701,23308.0
2019-10-14 12:00:00,84.22,84.22,84.2,84.22,74874.0,71.7701,71.7701,71.753,71.7701,74874.0
2019-10-14 12:10:00,84.21,84.22,84.21,84.22,13023.0,71.7615,71.7701,71.7615,71.7701,13023.0
2019-10-14 12:20:00,84.22,84.23,84.22,84.23,23817.0,71.7701,71.7786,71.7701,71.7786,23817.0
2019-10-14 12:30:00,84.23,84.23,84.22,84.23,14555.0,71.7786,71.7786,71.7701,71.7786,14555.0
2019-10-14 12:40:00,84.23,84.23,84.22,84.22,10407.0,71.7786,71.7786,71.7701,71.7701,10407.0
2019-10-14 12:50:00,84.23,84.24,84.22,84.23,67841.0,71.7786,71.7871,71.7701,71.7786,67841.0
2019-10-14 13:00:00,84.23,84.24,84.22,84.23,47356.0,71.7786,71.7871,71.7701,71.7786,47356.0
2019-10-14 13:10:00,84.23,84.23,84.22,84.23,7581.0,71.7786,71.7786,71.7701,71.7786,7581.0
2019-10-14 13:20:00,84.23,84.23,84.22,84.23,14697.0,71.7786,71.7786,71.7701,71.7786,14697.0
2019-10-14 13:30:00,84.23,84.23,84.21,84.22,32765.0,71.7786,71.7786,71.7615,71.7701,32765.0
2019-10-14 13:40:00,84.22,84.23,84.22,84.23,28450.0,71.7701,71.7786,71.7701,71.7786,28450.0
2019-10-14 13:50:00,84.23,84.23,84.22,84.23,15504.0,71.7786,71.7786,71.7701,71.7786,15504.0
2019-10-14 14:00:00,84.23,84.25,84.22,84.25,59377.0,71.7786,71.7956,71.7701,71.7956,59377.0
2019-10-14 14:10:00,84.25,84.25,84.24,84.25,36158.0,71.7956,71.7956,71.7871,71.7956,36158.0
2019-10-14 14:20:00,84.25,84.25,84.24,84.25,19769.0,71.7956,71.7956,71.7871,71.7956,19769.0
2019-10-14 14:30:00,84.25,84.25,84.24,84.25,25421.0,71.7956,71.7956,71.7871,71.7956,25421.0
2019-10-14 14:40:00,84.25,84.25,84.21,84.22,55690.0,71.7956,71.7956,71.7615,71.7701,55690.0
2019-10-14 14:50:00,84.22,84.23,84.21,84.23,29707.0,71.7701,71.7786,71.7615,71.7786,29707.0
2019-10-14 15:00:00,84.22,84.23,84.22,84.23,18075.0,71.7701,71.7786,71.7701,71.7786,18075.0
2019-10-14 15:10:00,84.23,84.24,84.22,84.23,37151.0,71.7786,71.7871,71.7701,71.7786,37151.0
2019-10-14 15:20:00,84.24,84.24,84.23,84.23,14203.0,71.7871,71.7871,71.7786,71.7786,14203.0
2019-10-14 15:30:00,84.23,84.24,84.23,84.24,35466.0,71.7786,71.7871,71.7786,71.7871,35466.0
2019-10-14 15:40:00,84.23,84.24,84.23,84.23,148909.0,71.7786,71.7871,71.7786,71.7786,148909.0
2019-10-14 15:50:00,84.23,84.24,84.23,84.24,75703.0,71.7786,71.7871,71.7786,71.7871,75703.0
2019-10-15 09:30:00,84.18,84.19,84.16,84.19,324012.0,71.736,71.7445,71.7189,71.7445,324012.0
2019-10-15 09:40:00,84.19,84.22,84.18,84.2,88601.0,71.7445,71.7701,71.736,71.753,88601.0
2019-10-15 09:50:00,84.2,84.23,84.2,84.22,46192.0,71.753,71.7786,71.753,71.7701,46192.0
2019-10-15 10:00:00,84.22,84.23,84.18,84.2,50272.0,71.7701,71.7786,71.736,71.753,50272.0
2019-10-15 10:10:00,84.19,84.19,84.17,84.18,43581.0,71.7445,71.7445,71.7274,71.736,43581.0
2019-10-15 10:20:00,84.2,84.21,84.13,84.14,82611.0,71.753,71.7615,71.6934,71.7019,82611.0
2019-10-15 10:30:00,84.14,84.14,84.02,84.04,161527.0,71.7019,71.7019,71.5996,71.6167,161527.0
2019-10-15 10:40:00,84.03,84.05,84.01,84.05,42141.0,71.6081,71.6252,71.5911,71.6252,42141.0
2019-10-15 10:50:00,84.05,84.07,84.03,84.04,88514.0,71.6252,71.6422,71.6081,71.6167,88514.0
2019-10-15 11:00:00,84.04,84.06,84.01,84.05,62562.0,71.6167,71.6337,71.5911,71.6252,62562.0
2019-10-15 11:10:00,84.06,84.08,84.04,84.07,79854.0,71.6337,71.6508,71.6167,71.6422,79854.0
2019-10-15 11:20:00,84.07,84.1,84.06,84.08,62038.0,71.6422,71.6678,71.6337,71.6508,62038.0
2019-10-15 11:30:00,84.08,84.09,84.06,84.08,64231.0,71.6508,71.6593,71.6337,71.6508,64231.0
2019-10-15 11:40:00,84.07,84.09,84.06,84.07,19498.0,71.6422,71.6593,71.6337,71.6422,19498.0
2019-10-15 11:50:00,84.09,84.09,84.07,84.08,46003.0,71.6593,71.6593,71.6422,71.6508,46003.0
2019-10-15 12:00:00,84.08,84.08,84.07,84.08,44911.0,71.6508,71.6508,71.6422,71.6508,44911.0
2019-10-15 12:10:00,84.07,84.08,84.05,84.06,31989.0,71.6422,71.6508,71.6252,71.6337,31989.0
2019-10-15 12:20:00,84.06,84.06,84.05,84.05,72754.0,71.6337,71.6337,71.6252,71.6252,72754.0
2019-10-15 12:30:00,84.05,84.05,84.04,84.05,52400.0,71.6252,71.6252,71.6167,71.6252,52400.0
2019-10-15 12:40:00,84.05,84.05,84.04,84.05,55713.0,71.6252,71.6252,71.6167,71.6252,55713.0
2019-10-15 12:50:00,84.05,84.05,84.03,84.04,13846.0,71.6252,71.6252,71.6081,71.6167,13846.0
2019-10-15 13:00:00,84.04,84.04,84.02,84.04,41046.0,71.6167,71.6167,71.5996,71.6167,41046.0
2019-10-15 13:10:00,84.04,84.04,84.02,84.03,62308.0,71.6167,71.6167,71.5996,71.6081,62308.0
2019-10-15 13:20:00,84.02,84.03,84.01,84.02,66610.0,71.5996,71.6081,71.5911,71.5996,66610.0
2019-10-15 13:30:00,84.02,84.02,84.0,84.01,36403.0,71.5996,71.5996,71.5826,71.5911,36403.0
2019-10-15 13:40:00,84.0,84.02,84.0,84.02,35800.0,71.5826,71.5996,71.5826,71.5996,35800.0
2019-10-15 13:50:00,84.02,84.02,84.0,84.02,23581.0,71.5996,71.5996,71.5826,71.5996,23581.0
2019-10-15 14:00:00,84.02,84.03,84.01,84.02,22875.0,71.5996,71.6081,71.5911,71.5996,22875.0
2019-10-15 14:10:00,84.02,84.03,84.01,84.03,26571.0,71.5996,71.6081,71.5911,71.6081,26571.0
2019-10-15 14:20:00,84.03,84.04,84.02,84.03,25173.0,71.6081,71.6167,71.5996,71.6081,25173.0
2019-10-15 14:30:00,84.03,84.04,84.01,84.01,41985.0,71.6081,71.6167,71.5911,71.5911,41985.0
2019-10-15 14:40:00,84.02,84.02,83.98,83.98,39091.0,71.5996,71.5996,71.5655,71.5655,39091.0
2019-10-15 14:50:00,83.98,84.01,83.97,84.01,46370.0,71.5655,71.5911,71.557,71.5911,46370.0
2019-10-15 15:00:00,84.02,84.04,84.0,84.04,29489.0,71.5996,71.6167,71.5826,71.6167,29489.0
2019-10-15 15:10:00,84.03,84.04,84.02,84.02,36173.0,71.6081,71.6167,71.5996,71.5996,36173.0
2019-10-15 15:20:00,84.03,84.04,84.02,84.02,34091.0,71.6081,71.6167,71.5996,71.5996,34091.0
2019-10-15 15:30:00,84.03,84.03,83.98,84.0,100134.0,71.6081,71.6081,71.5655,71.5826,100134.0
2019-10-15 15:40:00,83.99,84.0,83.98,83.98,31450.0,71.5741,71.5826,71.5655,71.5655,31450.0
2019-10-15 15:50:00,83.98,84.0,83.97,83.98,60657.0,71.5655,71.5826,71.557,71.5655,60657.0
2019-10-16 09:30:00,84.05,84.08,84.04,84.05,95319.0,71.6252,71.6508,71.6167,71.6252,95319.0
2019-10-16 09:40:00,84.05,84.06,84.02,84.04,120258.0,71.6252,71.6337,71.5996,71.6167,120258.0
2019-10-16 09:50:00,84.04,84.06,84.03,84.06,104528.0,71.6167,71.6337,71.6081,71.6337,104528.0
2019-10-16 10:00:00,84.06,84.09,84.05,84.09,31736.0,71.6337,71.6593,71.6252,71.6593,31736.0
2019-10-16 10:10:00,84.09,84.09,84.05,84.06,77409.0,71.6593,71.6593,71.6252,71.6337,77409.0
2019-10-16 10:20:00,84.06,84.09,84.04,84.06,108723.0,71.6337,71.6593,71.6167,71.6337,108723.0
2019-10-16 10:30:00,84.06,84.08,84.05,84.05,54080.0,71.6337,71.6508,71.6252,71.6252,54080.0
2019-10-16 10:40:00,84.06,84.08,84.04,84.08,62055.0,71.6337,71.6508,71.6167,71.6508,62055.0
2019-10-16 10:50:00,84.08,84.08,84.06,84.08,54005.0,71.6508,71.6508,71.6337,71.6508,54005.0
2019-10-16 11:00:00,84.08,84.09,84.07,84.09,27044.0,71.6508,71.6593,71.6422,71.6593,27044.0
2019-10-16 11:10:00,84.09,84.11,84.07,84.09,56406.0,71.6593,71.6763,71.6422,71.6593,56406.0
2019-10-16 11:20:00,84.1,84.12,84.09,84.11,33684.0,71.6678,71.6848,71.6593,71.6763,33684.0
2019-10-16 11:30:00,84.11,84.11,84.07,84.08,40682.0,71.6763,71.6763,71.6422,71.6508,40682.0
2019-10-16 11:40:00,84.08,84.09,84.07,84.08,155614.0,71.6508,71.6593,71.6422,71.6508,155614.0
2019-10-16 11:50:00,84.08,84.12,84.07,84.12,45392.0,71.6508,71.6848,71.6422,71.6848,45392.0
2019-10-16 12:00:00,84.11,84.13,84.11,84.12,25759.0,71.6763,71.6934,71.6763,71.6848,25759.0
2019-10-16 12:10:00,84.13,84.14,84.12,84.14,40113.0,71.6934,71.7019,71.6848,71.7019,40113.0
2019-10-16 12:20:00,84.14,84.15,84.13,84.14,67567.0,71.7019,71.7104,71.6934,71.7019,67567.0
2019-10-16 12:30:00,84.14,84.14,84.12,84.13,23435.0,71.7019,71.7019,71.6848,71.6934,23435.0
2019-10-16 12:40:00,84.13,84.14,84.11,84.12,30983.0,71.6934,71.7019,71.6763,71.6848,30983.0
2019-10-16 12:50:00,84.12,84.12,84.1,84.12,29189.0,71.6848,71.6848,71.6678,71.6848,29189.0
2019-10-16 13:00:00,84.12,84.13,84.11,84.12,12276.0,71.6848,71.6934,71.6763,71.6848,12276.0
2019-10-16 13:10:00,84.12,84.13,84.1,84.13,21411.0,71.6848,71.6934,71.6678,71.6934,21411.0
2019-10-16 13:20:00,84.13,84.14,84.11,84.13,25725.0,71.6934,71.7019,71.6763,71.6934,25725.0
2019-10-16 13:30:00,84.12,84.12,84.09,84.1,86754.0,71.6848,71.6848,71.6593,71.6678,86754.0
2019-10-16 13:40:00,84.1,84.11,84.08,84.11,126250.0,71.6678,71.6763,71.6508,71.6763,126250.0
2019-10-16 13:50:00,84.11,84.11,84.09,84.1,37713.0,71.6763,71.6763,71.6593,71.6678,37713.0
2019-10-16 14:00:00,84.11,84.12,84.1,84.12,51554.0,71.6763,71.6848,71.6678,71.6848,51554.0
2019-10-16 14:10:00,84.12,84.13,84.1,84.12,43858.0,71.6848,71.6934,71.6678,71.6848,43858.0
2019-10-16 14:20:00,84.11,84.12,84.09,84.09,95187.0,71.6763,71.6848,71.6593,71.6593,95187.0
2019-10-16 14:30:00,84.1,84.1,84.08,84.09,45160.0,71.6678,71.6678,71.6508,71.6593,45160.0
2019-10-16 14:40:00,84.09,84.11,84.09,84.1,36750.0,71.6593,71.6763,71.6593,71.6678,36750.0
2019-10-16 14:50:00,84.11,84.12,84.08,84.11,116744.0,71.6763,71.6848,71.6508,71.6763,116744.0
2019-10-16 15:00:00,84.11,84.13,84.1,84.12,46627.0,71.6763,71.6934,71.6678,71.6848,46627.0
2019-10-16 15:10:00,84.12,84.13,84.1,84.12,56506.0,71.6848,71.6934,71.6678,71.6848,56506.0
2019-10-16 15:20:00,84.12,84.12,84.1,84.11,30624.0,71.6848,71.6848,71.6678,71.6763,30624.0
2019-10-16 15:30:00,84.11,84.12,84.1,84.1,43281.0,71.6763,71.6848,71.6678,71.6678,43281.0
2019-10-16 15:40:00,84.11,84.11,84.09,84.11,131594.0,71.6763,71.6763,71.6593,71.6763,131594.0
2019-10-16 15:50:00,84.11,84.12,84.1,84.11,128752.0,71.6763,71.6848,71.6678,71.6763,128752.0
2019-10-17 09:30:00,84.08,84.09,84.05,84.05,138698.0,71.6508,71.6593,71.6252,71.6252,138698.0
2019-10-17 09:40:00,84.06,84.06,84.02,84.06,461912.0,71.6337,71.6337,71.5996,71.6337,461912.0
2019-10-17 09:50:00,84.06,84.07,84.04,84.06,47032.0,71.6337,71.6422,71.6167,71.6337,47032.0
2019-10-17 10:00:00,84.06,84.08,84.04,84.08,35523.0,71.6337,71.6508,71.6167,71.6508,35523.0
2019-10-17 10:10:00,84.08,84.08,84.04,84.06,58701.0,71.6508,71.6508,71.6167,71.6337,58701.0
2019-10-17 10:20:00,84.06,84.09,84.05,84.09,84983.0,71.6337,71.6593,71.6252,71.6593,84983.0
2019-10-17 10:30:00,84.09,84.1,84.08,84.1,45730.0,71.6593,71.6678,71.6508,71.6678,45730.0
2019-10-17 10:40:00,84.1,84.13,84.09,84.13,27405.0,71.6678,71.6934,71.6593,71.6934,27405.0
2019-10-17 10:50:00,84.13,84.13,84.11,84.12,28451.0,71.6934,71.6934,71.6763,71.6848,28451.0
2019-10-17 11:00:00,84.13,84.13,84.09,84.09,57566.0,71.6934,71.6934,71.6593,71.6593,57566.0
2019-10-17 11:10:00,84.1,84.12,84.09,84.11,54958.0,71.6678,71.6848,71.6593,71.6763,54958.0
2019-10-17 11:20:00,84.12,84.14,84.11,84.14,27640.0,71.6848,71.7019,71.6763,71.7019,27640.0
2019-10-17 11:30:00,84.13,84.15,84.12,84.12,100643.0,71.6934,71.7104,71.6848,71.6848,100643.0
2019-10-17 11:40:00,84.13,84.16,84.12,84.16,32012.0,71.6934,71.7189,71.6848,71.7189,32012.0
2019-10-17 11:50:00,84.17,84.2,84.16,84.2,53467.0,71.7274,71.753,71.7189,71.753,53467.0
2019-10-17 12:00:00,84.2,84.21,84.19,84.2,49861.0,71.753,71.7615,71.7445,71.753,49861.0
2019-10-17 12:10:00,84.2,84.21,84.19,84.2,27238.0,71.753,71.7615,71.7445,71.753,27238.0
2019-10-17 12:20:00,84.2,84.21,84.19,84.2,45253.0,71.753,71.7615,71.7445,71.753,45253.0
2019-10-17 12:30:00,84.19,84.2,84.18,84.19,78186.0,71.7445,71.753,71.736,71.7445,78186.0
2019-10-17 12:40:00,84.19,84.21,84.18,84.21,26328.0,71.7445,71.7615,71.736,71.7615,26328.0
2019-10-17 12:50:00,84.2,84.21,84.2,84.2,18841.0,71.753,71.7615,71.753,71.753,18841.0
2019-10-17 13:00:00,84.19,84.2,84.17,84.19,29111.0,71.7445,71.753,71.7274,71.7445,29111.0
2019-10-17 13:10:00,84.19,84.19,84.17,84.17,13569.0,71.7445,71.7445,71.7274,71.7274,13569.0
2019-10-17 13:20:00,84.18,84.18,84.16,84.17,15239.0,71.736,71.736,71.7189,71.7274,15239.0
2019-10-17 13:30:00,84.17,84.18,84.15,84.17,39390.0,71.7274,71.736,71.7104,71.7274,39390.0
2019-10-17 13:40:00,84.17,84.17,84.15,84.16,30865.0,71.7274,71.7274,71.7104,71.7189,30865.0
2019-10-17 13:50:00,84.16,84.18,84.15,84.17,47598.0,71.7189,71.736,71.7104,71.7274,47598.0
2019-10-17 14:00:00,84.16,84.17,84.15,84.17,58261.0,71.7189,71.7274,71.7104,71.7274,58261.0
2019-10-17 14:10:00,84.16,84.17,84.13,84.14,27556.0,71.7189,71.7274,71.6934,71.7019,27556.0
2019-10-17 14:20:00,84.14,84.15,84.13,84.14,20166.0,71.7019,71.7104,71.6934,71.7019,20166.0
2019-10-17 14:30:00,84.14,84.14,84.13,84.13,48261.0,71.7019,71.7019,71.6934,71.6934,48261.0
2019-10-17 14:40:00,84.14,84.15,84.12,84.13,57719.0,71.7019,71.7104,71.6848,71.6934,57719.0
2019-10-17 14:50:00,84.12,84.13,84.09,84.09,145693.0,71.6848,71.6934,71.6593,71.6593,145693.0
2019-10-17 15:00:00,84.1,84.12,84.09,84.11,28530.0,71.6678,71.6848,71.6593,71.6763,28530.0
2019-10-17 15:10:00,84.1,84.12,84.1,84.1,61045.0,71.6678,71.6848,71.6678,71.6678,61045.0
2019-10-17 15:20:00,84.11,84.12,84.1,84.12,29763.0,71.6763,71.6848,71.6678,71.6848,29763.0
2019-10-17 15:30:00,84.12,84.12,84.11,84.12,46761.0,71.6848,71.6848,71.6763,71.6848,46761.0
2019-10-17 15:40:00,84.12,84.12,84.1,84.11,45053.0,71.6848,71.6848,71.6678,71.6763,45053.0
2019-10-17 15:50:00,84.11,84.12,84.08,84.09,61970.0,71.6763,71.6848,71.6508,71.6593,61970.0
2019-10-18 09:30:00,84.14,84.17,84.13,84.16,131225.0,71.7019,71.7274,71.6934,71.7189,131225.0
2019-10-18 09:40:00,84.16,84.19,84.14,84.14,177929.0,71.7189,71.7445,71.7019,71.7019,177929.0
2019-10-18 09:50:00,84.15,84.15,84.12,84.14,88724.0,71.7104,71.7104,71.6848,71.7019,88724.0
2019-10-18 10:00:00,84.14,84.17,84.13,84.15,28500.0,71.7019,71.7274,71.6934,71.7104,28500.0
2019-10-18 10:10:00,84.14,84.17,84.13,84.17,44624.0,71.7019,71.7274,71.6934,71.7274,44624.0
2019-10-18 10:20:00,84.16,84.19,84.16,84.18,44490.0,71.7189,71.7445,71.7189,71.736,44490.0
2019-10-18 10:30:00,84.18,84.19,84.17,84.19,82601.0,71.736,71.7445,71.7274,71.7445,82601.0
2019-10-18 10:40:00,84.19,84.19,84.16,84.17,80238.0,71.7445,71.7445,71.7189,71.7274,80238.0
2019-10-18 10:50:00,84.16,84.18,84.16,84.18,36965.0,71.7189,71.736,71.7189,71.736,36965.0
2019-10-18 11:00:00,84.17,84.19,84.16,84.17,16937.0,71.7274,71.7445,71.7189,71.7274,16937.0
2019-10-18 11:10:00,84.17,84.19,84.16,84.19,81875.0,71.7274,71.7445,71.7189,71.7445,81875.0
2019-10-18 11:20:00,84.19,84.19,84.18,84.19,124416.0,71.7445,71.7445,71.736,71.7445,124416.0
2019-10-18 11:30:00,84.19,84.23,84.18,84.22,202076.0,71.7445,71.7786,71.736,71.7701,202076.0
2019-10-18 11:40:00,84.22,84.23,84.2,84.21,41815.0,71.7701,71.7786,71.753,71.7615,41815.0
2019-10-18 11:50:00,84.21,84.22,84.2,84.2,35712.0,71.7615,71.7701,71.753,71.753,35712.0
2019-10-18 12:00:00,84.21,84.21,84.19,84.2,30065.0,71.7615,71.7615,71.7445,71.753,30065.0
2019-10-18 12:10:00,84.2,84.23,84.19,84.22,78103.0,71.753,71.7786,71.7445,71.7701,78103.0
2019-10-18 12:20:00,84.22,84.23,84.21,84.23,82020.0,71.7701,71.7786,71.7615,71.7786,82020.0
2019-10-18 12:30:00,84.23,84.24,84.21,84.22,45848.0,71.7786,71.7871,71.7615,71.7701,45848.0
2019-10-18 12:40:00,84.22,84.22,84.2,84.2,27004.0,71.7701,71.7701,71.753,71.753,27004.0
2019-10-18 12:50:00,84.2,84.22,84.2,84.2,66150.0,71.753,71.7701,71.753,71.753,66150.0
2019-10-18 13:00:00,84.21,84.21,84.18,84.19,23580.0,71.7615,71.7615,71.736,71.7445,23580.0
2019-10-18 13:10:00,84.19,84.19,84.17,84.17,31016.0,71.7445,71.7445,71.7274,71.7274,31016.0
2019-10-18 13:20:00,84.19,84.19,84.17,84.19,24343.0,71.7445,71.7445,71.7274,71.7445,24343.0
2019-10-18 13:30:00,84.19,84.2,84.18,84.18,27840.0,71.7445,71.753,71.736,71.736,27840.0
2019-10-18 13:40:00,84.19,84.19,84.16,84.17,38411.0,71.7445,71.7445,71.7189,71.7274,38411.0
2019-10-18 13:50:00,84.16,84.18,84.15,84.17,25303.0,71.7189,71.736,71.7104,71.7274,25303.0
2019-10-18 14:00:00,84.16,84.17,84.16,84.16,49030.0,71.7189,71.7274,71.7189,71.7189,49030.0
2019-10-18 14:10:00,84.17,84.19,84.16,84.19,58952.0,71.7274,71.7445,71.7189,71.7445,58952.0
2019-10-18 14:20:00,84.19,84.19,84.17,84.17,14796.0,71.7445,71.7445,71.7274,71.7274,14796.0
2019-10-18 14:30:00,84.18,84.18,84.16,84.18,29899.0,71.736,71.736,71.7189,71.736,29899.0
2019-10-18 14:40:00,84.18,84.19,84.17,84.17,24776.0,71.736,71.7445,71.7274,71.7274,24776.0
2019-10-18 14:50:00,84.17,84.18,84.15,84.15,80312.0,71.7274,71.736,71.7104,71.7104,80312.0
2019-10-18 15:00:00,84.15,84.17,84.14,84.16,29368.0,71.7104,71.7274,71.7019,71.7189,29368.0
2019-10-18 15:10:00,84.16,84.16,84.14,84.16,46378.0,71.7189,71.7189,71.7019,71.7189,46378.0
2019-10-18 15:20:00,84.16,84.16,84.13,84.14,63370.0,71.7189,71.7189,71.6934,71.7019,63370.0
2019-10-18 15:30:00,84.14,84.15,84.13,84.14,81954.0,71.7019,71.7104,71.6934,71.7019,81954.0
2019-10-18 15:40:00,84.15,84.15,84.13,84.14,40938.0,71.7104,71.7104,71.6934,71.7019,40938.0
2019-10-18 15:50:00,84.14,84.14,84.13,84.13,131038.0,71.7019,71.7019,71.6934,71.6934,131038.0
2019-10-21 09:30:00,84.05,84.06,84.02,84.04,189319.0,71.6252,71.6337,71.5996,71.6167,189319.0
2019-10-21 09:40:00,84.04,84.04,84.02,84.03,55452.0,71.6167,71.6167,71.5996,71.6081,55452.0
2019-10-21 09:50:00,84.03,84.07,84.02,84.06,36664.0,71.6081,71.6422,71.5996,71.6337,36664.0
2019-10-21 10:00:00,84.07,84.09,84.06,84.07,34832.0,71.6422,71.6593,71.6337,71.6422,34832.0
2019-10-21 10:10:00,84.07,84.09,84.06,84.07,78864.0,71.6422,71.6593,71.6337,71.6422,78864.0
2019-10-21 10:20:00,84.08,84.08,84.06,84.07,55892.0,71.6508,71.6508,71.6337,71.6422,55892.0
2019-10-21 10:30:00,84.07,84.08,84.06,84.06,34686.0,71.6422,71.6508,71.6337,71.6337,34686.0
2019-10-21 10:40:00,84.06,84.07,84.05,84.06,41451.0,71.6337,71.6422,71.6252,71.6337,41451.0
2019-10-21 10:50:00,84.07,84.08,84.06,84.06,23257.0,71.6422,71.6508,71.6337,71.6337,23257.0
2019-10-21 11:00:00,84.06,84.06,84.04,84.05,60772.0,71.6337,71.6337,71.6167,71.6252,60772.0
2019-10-21 11:10:00,84.05,84.05,84.02,84.03,33788.0,71.6252,71.6252,71.5996,71.6081,33788.0
2019-10-21 11:20:00,84.03,84.04,84.01,84.01,43364.0,71.6081,71.6167,71.5911,71.5911,43364.0
2019-10-21 11:30:00,84.01,84.02,84.0,84.0,40287.0,71.5911,71.5996,71.5826,71.5826,40287.0
2019-10-21 11:40:00,84.01,84.01,83.98,83.99,39722.0,71.5911,71.5911,71.5655,71.5741,39722.0
2019-10-21 11:50:00,83.99,83.99,83.98,83.98,59279.0,71.5741,71.5741,71.5655,71.5655,59279.0
2019-10-21 12:00:00,83.99,84.01,83.98,84.0,37453.0,71.5741,71.5911,71.5655,71.5826,37453.0
2019-10-21 12:10:00,84.01,84.01,83.99,84.0,85155.0,71.5911,71.5911,71.5741,71.5826,85155.0
2019-10-21 12:20:00,83.99,84.0,83.98,83.98,55034.0,71.5741,71.5826,71.5655,71.5655,55034.0
2019-10-21 12:30:00,83.98,83.99,83.98,83.98,35570.0,71.5655,71.5741,71.5655,71.5655,35570.0
2019-10-21 12:40:00,83.99,83.99,83.98,83.98,30530.0,71.5741,71.5741,71.5655,71.5655,30530.0
2019-10-21 12:50:00,83.98,83.99,83.96,83.97,83530.0,71.5655,71.5741,71.5485,71.557,83530.0
2019-10-21 13:00:00,83.97,83.97,83.96,83.97,43983.0,71.557,71.557,71.5485,71.557,43983.0
2019-10-21 13:10:00,83.97,83.98,83.96,83.98,42198.0,71.557,71.5655,71.5485,71.5655,42198.0
2019-10-21 13:20:00,83.98,83.99,83.97,83.97,25889.0,71.5655,71.5741,71.557,71.557,25889.0
2019-10-21 13:30:00,83.98,83.98,83.97,83.97,48557.0,71.5655,71.5655,71.557,71.557,48557.0
2019-10-21 13:40:00,83.97,83.98,83.97,83.97,80303.0,71.557,71.5655,71.557,71.557,80303.0
2019-10-21 13:50:00,83.97,83.98,83.97,83.97,66751.0,71.557,71.5655,71.557,71.557,66751.0
2019-10-21 14:00:00,83.97,83.98,83.97,83.98,37555.0,71.557,71.5655,71.557,71.5655,37555.0
2019-10-21 14:10:00,83.97,84.0,83.97,84.0,50856.0,71.557,71.5826,71.557,71.5826,50856.0
2019-10-21 14:20:00,83.99,84.0,83.98,83.98,74945.0,71.5741,71.5826,71.5655,71.5655,74945.0
2019-10-21 14:30:00,83.98,83.99,83.98,83.98,39718.0,71.5655,71.5741,71.5655,71.5655,39718.0
2019-10-21 14:40:00,83.99,83.99,83.98,83.98,26177.0,71.5741,71.5741,71.5655,71.5655,26177.0
2019-10-21 14:50:00,83.98,83.99,83.98,83.99,41986.0,71.5655,71.5741,71.5655,71.5741,41986.0
2019-10-21 15:00:00,83.99,84.0,83.98,83.98,56034.0,71.5741,71.5826,71.5655,71.5655,56034.0
2019-10-21 15:10:00,83.98,83.99,83.97,83.97,74902.0,71.5655,71.5741,71.557,71.557,74902.0
2019-10-21 15:20:00,83.97,83.99,83.97,83.98,32925.0,71.557,71.5741,71.557,71.5655,32925.0
2019-10-21 15:30:00,83.98,83.99,83.97,83.98,49673.0,71.5655,71.5741,71.557,71.5655,49673.0
2019-10-21 15:40:00,83.98,83.98,83.97,83.97,44671.0,71.5655,71.5655,71.557,71.557,44671.0
2019-10-21 15:50:00,83.97,83.98,83.94,83.95,188718.0,71.557,71.5655,71.5314,71.54,188718.0
2019-10-22 09:30:00,84.11,84.14,84.1,84.12,165907.0,71.6763,71.7019,71.6678,71.6848,165907.0
2019-10-22 09:40:00,84.11,84.12,84.1,84.11,75491.0,71.6763,71.6848,71.6678,71.6763,75491.0
2019-10-22 09:50:00,84.1,84.11,84.09,84.11,58918.0,71.6678,71.6763,71.6593,71.6763,58918.0
2019-10-22 10:00:00,84.11,84.11,84.06,84.06,44967.0,71.6763,71.6763,71.6337,71.6337,44967.0
2019-10-22 10:10:00,84.06,84.1,84.06,84.09,156172.0,71.6337,71.6678,71.6337,71.6593,156172.0
2019-10-22 10:20:00,84.09,84.1,84.07,84.07,54434.0,71.6593,71.6678,71.6422,71.6422,54434.0
2019-10-22 10:30:00,84.08,84.08,84.07,84.07,96026.0,71.6508,71.6508,71.6422,71.6422,96026.0
2019-10-22 10:40:00,84.08,84.08,84.06,84.08,113101.0,71.6508,71.6508,71.6337,71.6508,113101.0
2019-10-22 10:50:00,84.07,84.08,84.06,84.07,61317.0,71.6422,71.6508,71.6337,71.6422,61317.0
2019-10-22 11:00:00,84.06,84.08,84.06,84.08,52562.0,71.6337,71.6508,71.6337,71.6508,52562.0
2019-10-22 11:10:00,84.08,84.09,84.07,84.07,70110.0,71.6508,71.6593,71.6422,71.6422,70110.0
2019-10-22 11:20:00,84.08,84.08,84.06,84.07,70967.0,71.6508,71.6508,71.6337,71.6422,70967.0
2019-10-22 11:30:00,84.07,84.07,84.03,84.04,67095.0,71.6422,71.6422,71.6081,71.6167,67095.0
2019-10-22 11:40:00,84.04,84.04,84.01,84.02,88824.0,71.6167,71.6167,71.5911,71.5996,88824.0
2019-10-22 11:50:00,84.02,84.03,84.01,84.02,48692.0,71.5996,71.6081,71.5911,71.5996,48692.0
2019-10-22 12:00:00,84.03,84.03,84.01,84.02,49355.0,71.6081,71.6081,71.5911,71.5996,49355.0
2019-10-22 12:10:00,84.02,84.03,84.02,84.03,40712.0,71.5996,71.6081,71.5996,71.6081,40712.0
2019-10-22 12:20:00,84.03,84.03,84.01,84.01,53074.0,71.6081,71.6081,71.5911,71.5911,53074.0
2019-10-22 12:30:00,84.01,84.02,84.0,84.0,66817.0,71.5911,71.5996,71.5826,71.5826,66817.0
2019-10-22 12:40:00,84.01,84.01,83.99,84.0,154113.0,71.5911,71.5911,71.5741,71.5826,154113.0
2019-10-22 12:50:00,84.0,84.02,83.99,84.01,248299.0,71.5826,71.5996,71.5741,71.5911,248299.0
2019-10-22 13:00:00,84.01,84.03,84.0,84.01,82251.0,71.5911,71.6081,71.5826,71.5911,82251.0
2019-10-22 13:10:00,84.02,84.02,84.0,84.01,42252.0,71.5996,71.5996,71.5826,71.5911,42252.0
2019-10-22 13:20:00,84.01,84.02,84.0,84.02,58169.0,71.5911,71.5996,71.5826,71.5996,58169.0
2019-10-22 13:30:00,84.02,84.04,84.01,84.04,90329.0,71.5996,71.6167,71.5911,71.6167,90329.0
2019-10-22 13:40:00,84.04,84.04,84.02,84.03,48665.0,71.6167,71.6167,71.5996,71.6081,48665.0
2019-10-22 13:50:00,84.04,84.04,84.02,84.03,79954.0,71.6167,71.6167,71.5996,71.6081,79954.0
2019-10-22 14:00:00,84.02,84.03,84.01,84.02,44723.0,71.5996,71.6081,71.5911,71.5996,44723.0
2019-10-22 14:10:00,84.02,84.02,83.97,83.97,50827.0,71.5996,71.5996,71.557,71.557,50827.0
2019-10-22 14:20:00,83.97,84.02,83.96,83.99,100570.0,71.557,71.5996,71.5485,71.5741,100570.0
2019-10-22 14:30:00,83.98,84.07,83.97,84.04,241683.0,71.5655,71.6422,71.557,71.6167,241683.0
2019-10-22 14:40:00,84.04,84.1,84.03,84.08,58382.0,71.6167,71.6678,71.6081,71.6508,58382.0
2019-10-22 14:50:00,84.09,84.1,84.07,84.09,80681.0,71.6593,71.6678,71.6422,71.6593,80681.0
2019-10-22 15:00:00,84.09,84.11,84.07,84.09,63951.0,71.6593,71.6763,71.6422,71.6593,63951.0
2019-10-22 15:10:00,84.09,84.1,84.07,84.08,70324.0,71.6593,71.6678,71.6422,71.6508,70324.0
2019-10-22 15:20:00,84.09,84.09,84.07,84.08,72423.0,71.6593,71.6593,71.6422,71.6508,72423.0
2019-10-22 15:30:00,84.07,84.09,84.06,84.08,140231.0,71.6422,71.6593,71.6337,71.6508,140231.0
2019-10-22 15:40:00,84.08,84.1,84.07,84.08,112950.0,71.6508,71.6678,71.6422,71.6508,112950.0
2019-10-22 15:50:00,84.08,84.09,84.06,84.07,157065.0,71.6508,71.6593,71.6337,71.6422,157065.0
2019-10-23 09:30:00,84.22,84.23,84.19,84.22,117324.0,71.7701,71.7786,71.7445,71.7701,117324.0
2019-10-23 09:40:00,84.22,84.22,84.17,84.2,79275.0,71.7701,71.7701,71.7274,71.753,79275.0
2019-10-23 09:50:00,84.2,84.25,84.2,84.24,68907.0,71.753,71.7956,71.753,71.7871,68907.0
2019-10-23 10:00:00,84.23,84.25,84.22,84.25,52504.0,71.7786,71.7956,71.7701,71.7956,52504.0
2019-10-23 10:10:00,84.25,84.25,84.21,84.22,48069.0,71.7956,71.7956,71.7615,71.7701,48069.0
2019-10-23 10:20:00,84.21,84.24,84.21,84.24,70412.0,71.7615,71.7871,71.7615,71.7871,70412.0
2019-10-23 10:30:00,84.23,84.24,84.2,84.21,91418.0,71.7786,71.7871,71.753,71.7615,91418.0
2019-10-23 10:40:00,84.21,84.21,84.18,84.2,118350.0,71.7615,71.7615,71.736,71.753,118350.0
2019-10-23 10:50:00,84.2,84.2,84.19,84.2,54369.0,71.753,71.753,71.7445,71.753,54369.0
2019-10-23 11:00:00,84.2,84.21,84.19,84.2,46504.0,71.753,71.7615,71.7445,71.753,46504.0
2019-10-23 11:10:00,84.2,84.21,84.17,84.19,627645.0,71.753,71.7615,71.7274,71.7445,627645.0
2019-10-23 11:20:00,84.19,84.19,84.17,84.19,55769.0,71.7445,71.7445,71.7274,71.7445,55769.0
2019-10-23 11:30:00,84.19,84.19,84.17,84.17,53507.0,71.7445,71.7445,71.7274,71.7274,53507.0
2019-10-23 11:40:00,84.17,84.19,84.17,84.18,92507.0,71.7274,71.7445,71.7274,71.736,92507.0
2019-10-23 11:50:00,84.17,84.18,84.17,84.18,70402.0,71.7274,71.736,71.7274,71.736,70402.0
2019-10-23 12:00:00,84.17,84.18,84.17,84.17,34105.0,71.7274,71.736,71.7274,71.7274,34105.0
2019-10-23 12:10:00,84.18,84.18,84.17,84.17,44394.0,71.736,71.736,71.7274,71.7274,44394.0
2019-10-23 12:20:00,84.18,84.18,84.17,84.17,163602.0,71.736,71.736,71.7274,71.7274,163602.0
2019-10-23 12:30:00,84.17,84.19,84.17,84.19,143572.0,71.7274,71.7445,71.7274,71.7445,143572.0
2019-10-23 12:40:00,84.19,84.19,84.17,84.18,37069.0,71.7445,71.7445,71.7274,71.736,37069.0
2019-10-23 12:50:00,84.17,84.18,84.17,84.17,60765.0,71.7274,71.736,71.7274,71.7274,60765.0
2019-10-23 13:00:00,84.18,84.19,84.16,84.17,101168.0,71.736,71.7445,71.7189,71.7274,101168.0
2019-10-23 13:10:00,84.16,84.16,84.14,84.16,119460.0,71.7189,71.7189,71.7019,71.7189,119460.0
2019-10-23 13:20:00,84.16,84.16,84.15,84.16,36343.0,71.7189,71.7189,71.7104,71.7189,36343.0
2019-10-23 13:30:00,84.16,84.16,84.15,84.16,62766.0,71.7189,71.7189,71.7104,71.7189,62766.0
2019-10-23 13:40:00,84.16,84.16,84.15,84.16,39829.0,71.7189,71.7189,71.7104,71.7189,39829.0
2019-10-23 13:50:00,84.16,84.16,84.14,84.16,47437.0,71.7189,71.7189,71.7019,71.7189,47437.0
2019-10-23 14:00:00,84.16,84.17,84.15,84.17,51930.0,71.7189,71.7274,71.7104,71.7274,51930.0
2019-10-23 14:10:00,84.17,84.18,84.16,84.18,72472.0,71.7274,71.736,71.7189,71.736,72472.0
2019-10-23 14:20:00,84.18,84.18,84.15,84.16,60121.0,71.736,71.736,71.7104,71.7189,60121.0
2019-10-23 14:30:00,84.16,84.16,84.14,84.15,99105.0,71.7189,71.7189,71.7019,71.7104,99105.0
2019-10-23 14:40:00,84.15,84.16,84.14,84.16,57047.0,71.7104,71.7189,71.7019,71.7189,57047.0
2019-10-23 14:50:00,84.16,84.16,84.13,84.15,107589.0,71.7189,71.7189,71.6934,71.7104,107589.0
2019-10-23 15:00:00,84.15,84.15,84.14,84.15,62570.0,71.7104,71.7104,71.7019,71.7104,62570.0
2019-10-23 15:10:00,84.15,84.15,84.14,84.15,37222.0,71.7104,71.7104,71.7019,71.7104,37222.0
2019-10-23 15:20:00,84.15,84.15,84.14,84.15,50045.0,71.7104,71.7104,71.7019,71.7104,50045.0
2019-10-23 15:30:00,84.15,84.15,84.14,84.15,60002.0,71.7104,71.7104,71.7019,71.7104,60002.0
2019-10-23 15:40:00,84.15,84.15,84.12,84.13,61818.0,71.7104,71.7104,71.6848,71.6934,61818.0
2019-10-23 15:50:00,84.13,84.13,84.12,84.12,111305.0,71.6934,71.6934,71.6848,71.6848,111305.0
2019-10-24 09:30:00,84.18,84.22,84.14,84.21,59727.0,71.736,71.7701,71.7019,71.7615,59727.0
2019-10-24 09:40:00,84.2,84.23,84.17,84.22,48170.0,71.753,71.7786,71.7274,71.7701,48170.0
2019-10-24 09:50:00,84.23,84.24,84.21,84.23,158759.0,71.7786,71.7871,71.7615,71.7786,158759.0
2019-10-24 10:00:00,84.23,84.23,84.2,84.2,44042.0,71.7786,71.7786,71.753,71.753,44042.0
2019-10-24 10:10:00,84.2,84.23,84.2,84.23,59129.0,71.753,71.7786,71.753,71.7786,59129.0
2019-10-24 10:20:00,84.23,84.23,84.2,84.22,54347.0,71.7786,71.7786,71.753,71.7701,54347.0
2019-10-24 10:30:00,84.23,84.23,84.21,84.22,136272.0,71.7786,71.7786,71.7615,71.7701,136272.0
2019-10-24 10:40:00,84.22,84.23,84.21,84.23,68759.0,71.7701,71.7786,71.7615,71.7786,68759.0
2019-10-24 10:50:00,84.23,84.25,84.22,84.24,72726.0,71.7786,71.7956,71.7701,71.7871,72726.0
2019-10-24 11:00:00,84.24,84.25,84.23,84.23,45404.0,71.7871,71.7956,71.7786,71.7786,45404.0
2019-10-24 11:10:00,84.23,84.27,84.23,84.26,47504.0,71.7786,71.8127,71.7786,71.8041,47504.0
2019-10-24 11:20:00,84.25,84.27,84.24,84.25,39836.0,71.7956,71.8127,71.7871,71.7956,39836.0
2019-10-24 11:30:00,84.25,84.25,84.22,84.23,114458.0,71.7956,71.7956,71.7701,71.7786,114458.0
2019-10-24 11:40:00,84.23,84.24,84.22,84.23,30545.0,71.7786,71.7871,71.7701,71.7786,30545.0
2019-10-24 11:50:00,84.23,84.24,84.21,84.24,62476.0,71.7786,71.7871,71.7615,71.7871,62476.0
2019-10-24 12:00:00,84.23,84.27,84.23,84.26,50307.0,71.7786,71.8127,71.7786,71.8041,50307.0
2019-10-24 12:10:00,84.26,84.27,84.24,84.26,56210.0,71.8041,71.8127,71.7871,71.8041,56210.0
2019-10-24 12:20:00,84.25,84.27,84.23,84.23,23902.0,71.7956,71.8127,71.7786,71.7786,23902.0
2019-10-24 12:30:00,84.23,84.25,84.23,84.23,72950.0,71.7786,71.7956,71.7786,71.7786,72950.0
2019-10-24 12:40:00,84.23,84.24,84.22,84.23,26749.0,71.7786,71.7871,71.7701,71.7786,26749.0
2019-10-24 12:50:00,84.23,84.24,84.22,84.23,129308.0,71.7786,71.7871,71.7701,71.7786,129308.0
2019-10-24 13:00:00,84.23,84.23,84.21,84.21,113246.0,71.7786,71.7786,71.7615,71.7615,113246.0
2019-10-24 13:10:00,84.22,84.23,84.2,84.22,31871.0,71.7701,71.7786,71.753,71.7701,31871.0
2019-10-24 13:20:00,84.23,84.23,84.21,84.22,36391.0,71.7786,71.7786,71.7615,71.7701,36391.0
2019-10-24 13:30:00,84.22,84.22,84.2,84.2,81730.0,71.7701,71.7701,71.753,71.753,81730.0
2019-10-24 13:40:00,84.21,84.21,84.2,84.2,23111.0,71.7615,71.7615,71.753,71.753,23111.0
2019-10-24 13:50:00,84.2,84.21,84.18,84.19,41677.0,71.753,71.7615,71.736,71.7445,41677.0
2019-10-24 14:00:00,84.19,84.2,84.19,84.2,60439.0,71.7445,71.753,71.7445,71.753,60439.0
2019-10-24 14:10:00,84.19,84.2,84.19,84.19,52409.0,71.7445,71.753,71.7445,71.7445,52409.0
2019-10-24 14:20:00,84.2,84.2,84.19,84.2,31831.0,71.753,71.753,71.7445,71.753,31831.0
2019-10-24 14:30:00,84.19,84.19,84.18,84.18,28724.0,71.7445,71.7445,71.736,71.736,28724.0
2019-10-24 14:40:00,84.18,84.19,84.17,84.17,47203.0,71.736,71.7445,71.7274,71.7274,47203.0
2019-10-24 14:50:00,84.18,84.18,84.15,84.16,38394.0,71.736,71.736,71.7104,71.7189,38394.0
2019-10-24 15:00:00,84.16,84.16,84.15,84.16,25415.0,71.7189,71.7189,71.7104,71.7189,25415.0
2019-10-24 15:10:00,84.16,84.16,84.15,84.16,39261.0,71.7189,71.7189,71.7104,71.7189,39261.0
2019-10-24 15:20:00,84.16,84.16,84.15,84.15,47625.0,71.7189,71.7189,71.7104,71.7104,47625.0
2019-10-24 15:30:00,84.15,84.16,84.14,84.15,44526.0,71.7104,71.7189,71.7019,71.7104,44526.0
2019-10-24 15:40:00,84.15,84.15,84.12,84.12,44956.0,71.7104,71.7104,71.6848,71.6848,44956.0
2019-10-24 15:50:00,84.13,84.15,84.12,84.14,46446.0,71.6934,71.7104,71.6848,71.7019,46446.0
2019-10-25 09:30:00,84.19,84.19,84.13,84.13,67591.0,71.7445,71.7445,71.6934,71.6934,67591.0
2019-10-25 09:40:00,84.14,84.15,84.12,84.13,43613.0,71.7019,71.7104,71.6848,71.6934,43613.0
2019-10-25 09:50:00,84.13,84.14,84.12,84.14,20638.0,71.6934,71.7019,71.6848,71.7019,20638.0
2019-10-25 10:00:00,84.15,84.16,84.13,84.14,56081.0,71.7104,71.7189,71.6934,71.7019,56081.0
2019-10-25 10:10:00,84.14,84.14,84.1,84.11,17756.0,71.7019,71.7019,71.6678,71.6763,17756.0
2019-10-25 10:20:00,84.1,84.11,84.08,84.11,61977.0,71.6678,71.6763,71.6508,71.6763,61977.0
2019-10-25 10:30:00,84.1,84.17,84.1,84.14,45052.0,71.6678,71.7274,71.6678,71.7019,45052.0
2019-10-25 10:40:00,84.14,84.17,84.13,84.14,25520.0,71.7019,71.7274,71.6934,71.7019,25520.0
2019-10-25 10:50:00,84.14,84.14,84.12,84.13,61765.0,71.7019,71.7019,71.6848,71.6934,61765.0
2019-10-25 11:00:00,84.13,84.15,84.12,84.15,72771.0,71.6934,71.7104,71.6848,71.7104,72771.0
2019-10-25 11:10:00,84.15,84.15,84.09,84.1,140471.0,71.7104,71.7104,71.6593,71.6678,140471.0
2019-10-25 11:20:00,84.11,84.11,84.09,84.11,18648.0,71.6763,71.6763,71.6593,71.6763,18648.0
2019-10-25 11:30:00,84.1,84.12,84.09,84.09,41034.0,71.6678,71.6848,71.6593,71.6593,41034.0
2019-10-25 11:40:00,84.09,84.09,84.02,84.02,60317.0,71.6593,71.6593,71.5996,71.5996,60317.0
2019-10-25 11:50:00,84.02,84.03,83.96,83.97,61916.0,71.5996,71.6081,71.5485,71.557,61916.0
2019-10-25 12:00:00,83.97,83.99,83.95,83.98,47477.0,71.557,71.5741,71.54,71.5655,47477.0
2019-10-25 12:10:00,83.98,84.0,83.97,83.98,80839.0,71.5655,71.5826,71.557,71.5655,80839.0
2019-10-25 12:20:00,83.98,83.99,83.97,83.98,28248.0,71.5655,71.5741,71.557,71.5655,28248.0
2019-10-25 12:30:00,83.98,83.99,83.97,83.97,34627.0,71.5655,71.5741,71.557,71.557,34627.0
2019-10-25 12:40:00,83.98,83.99,83.97,83.99,38799.0,71.5655,71.5741,71.557,71.5741,38799.0
2019-10-25 12:50:00,83.99,84.0,83.98,83.98,16903.0,71.5741,71.5826,71.5655,71.5655,16903.0
2019-10-25 13:00:00,83.98,84.01,83.98,84.01,33613.0,71.5655,71.5911,71.5655,71.5911,33613.0
2019-10-25 13:10:00,84.01,84.02,84.0,84.01,47336.0,71.5911,71.5996,71.5826,71.5911,47336.0
2019-10-25 13:20:00,84.01,84.01,83.99,84.01,28492.0,71.5911,71.5911,71.5741,71.5911,28492.0
2019-10-25 13:30:00,84.0,84.02,84.0,84.01,41607.0,71.5826,71.5996,71.5826,71.5911,41607.0
2019-10-25 13:40:00,84.01,84.02,84.0,84.02,37238.0,71.5911,71.5996,71.5826,71.5996,37238.0
2019-10-25 13:50:00,84.02,84.02,84.0,84.01,28156.0,71.5996,71.5996,71.5826,71.5911,28156.0
2019-10-25 14:00:00,84.01,84.02,83.99,84.01,69016.0,71.5911,71.5996,71.5741,71.5911,69016.0
2019-10-25 14:10:00,84.02,84.02,84.0,84.01,106711.0,71.5996,71.5996,71.5826,71.5911,106711.0
2019-10-25 14:20:00,84.01,84.02,84.0,84.0,79067.0,71.5911,71.5996,71.5826,71.5826,79067.0
2019-10-25 14:30:00,84.01,84.01,84.0,84.01,55633.0,71.5911,71.5911,71.5826,71.5911,55633.0
2019-10-25 14:40:00,84.01,84.01,83.99,84.0,50026.0,71.5911,71.5911,71.5741,71.5826,50026.0
2019-10-25 14:50:00,83.99,84.0,83.98,84.0,58091.0,71.5741,71.5826,71.5655,71.5826,58091.0
2019-10-25 15:00:00,84.0,84.02,83.99,84.02,45806.0,71.5826,71.5996,71.5741,71.5996,45806.0
2019-10-25 15:10:00,84.02,84.02,84.01,84.01,27848.0,71.5996,71.5996,71.5911,71.5911,27848.0
2019-10-25 15:20:00,84.02,84.02,84.01,84.02,32026.0,71.5996,71.5996,71.5911,71.5996,32026.0
2019-10-25 15:30:00,84.02,84.02,84.01,84.01,36270.0,71.5996,71.5996,71.5911,71.5911,36270.0
2019-10-25 15:40:00,84.02,84.02,84.0,84.01,92212.0,71.5996,71.5996,71.5826,71.5911,92212.0
2019-10-25 15:50:00,84.01,84.01,84.0,84.0,87649.0,71.5911,71.5911,71.5826,71.5826,87649.0
2019-10-28 09:30:00,83.84,83.85,83.79,83.83,154582.0,71.4462,71.4548,71.4036,71.4377,154582.0
2019-10-28 09:40:00,83.83,83.83,83.76,83.79,59973.0,71.4377,71.4377,71.3781,71.4036,59973.0
2019-10-28 09:50:00,83.79,83.8,83.78,83.79,46411.0,71.4036,71.4121,71.3951,71.4036,46411.0
2019-10-28 10:00:00,83.79,83.81,83.78,83.81,63682.0,71.4036,71.4207,71.3951,71.4207,63682.0
2019-10-28 10:10:00,83.8,83.8,83.78,83.8,87625.0,71.4121,71.4121,71.3951,71.4121,87625.0
2019-10-28 10:20:00,83.8,83.8,83.77,83.78,37453.0,71.4121,71.4121,71.3866,71.3951,37453.0
2019-10-28 10:30:00,83.78,83.8,83.76,83.8,45705.0,71.3951,71.4121,71.3781,71.4121,45705.0
2019-10-28 10:40:00,83.8,83.81,83.77,83.78,47443.0,71.4121,71.4207,71.3866,71.3951,47443.0
2019-10-28 10:50:00,83.79,83.82,83.78,83.81,55315.0,71.4036,71.4292,71.3951,71.4207,55315.0
2019-10-28 11:00:00,83.81,83.82,83.79,83.81,39018.0,71.4207,71.4292,71.4036,71.4207,39018.0
2019-10-28 11:10:00,83.81,83.82,83.79,83.82,92479.0,71.4207,71.4292,71.4036,71.4292,92479.0
2019-10-28 11:20:00,83.81,83.82,83.79,83.79,37971.0,71.4207,71.4292,71.4036,71.4036,37971.0
2019-10-28 11:30:00,83.79,83.8,83.78,83.79,68043.0,71.4036,71.4121,71.3951,71.4036,68043.0
2019-10-28 11:40:00,83.79,83.79,83.77,83.78,95199.0,71.4036,71.4036,71.3866,71.3951,95199.0
2019-10-28 11:50:00,83.78,83.8,83.77,83.79,47641.0,71.3951,71.4121,71.3866,71.4036,47641.0
2019-10-28 12:00:00,83.79,83.81,83.78,83.8,53319.0,71.4036,71.4207,71.3951,71.4121,53319.0
2019-10-28 12:10:00,83.8,83.81,83.79,83.79,42530.0,71.4121,71.4207,71.4036,71.4036,42530.0
2019-10-28 12:20:00,83.8,83.8,83.78,83.79,92466.0,71.4121,71.4121,71.3951,71.4036,92466.0
2019-10-28 12:30:00,83.78,83.8,83.77,83.8,42631.0,71.3951,71.4121,71.3866,71.4121,42631.0
2019-10-28 12:40:00,83.8,83.81,83.79,83.81,34222.0,71.4121,71.4207,71.4036,71.4207,34222.0
2019-10-28 12:50:00,83.81,83.83,83.8,83.83,24673.0,71.4207,71.4377,71.4121,71.4377,24673.0
2019-10-28 13:00:00,83.82,83.84,83.82,83.83,37647.0,71.4292,71.4462,71.4292,71.4377,37647.0
2019-10-28 13:10:00,83.83,83.83,83.82,83.82,19619.0,71.4377,71.4377,71.4292,71.4292,19619.0
2019-10-28 13:20:00,83.82,83.84,83.82,83.84,30171.0,71.4292,71.4462,71.4292,71.4462,30171.0
2019-10-28 13:30:00,83.84,83.84,83.81,83.81,159095.0,71.4462,71.4462,71.4207,71.4207,159095.0
2019-10-28 13:40:00,83.81,83.82,83.81,83.82,27672.0,71.4207,71.4292,71.4207,71.4292,27672.0
2019-10-28 13:50:00,83.81,83.84,83.81,83.83,85885.0,71.4207,71.4462,71.4207,71.4377,85885.0
2019-10-28 14:00:00,83.84,83.85,83.82,83.82,159446.0,71.4462,71.4548,71.4292,71.4292,159446.0
2019-10-28 14:10:00,83.83,83.83,83.81,83.82,103594.0,71.4377,71.4377,71.4207,71.4292,103594.0
2019-10-28 14:20:00,83.82,83.83,83.82,83.83,36192.0,71.4292,71.4377,71.4292,71.4377,36192.0
2019-10-28 14:30:00,83.83,83.83,83.81,83.81,125688.0,71.4377,71.4377,71.4207,71.4207,125688.0
2019-10-28 14:40:00,83.81,83.82,83.81,83.81,20630.0,71.4207,71.4292,71.4207,71.4207,20630.0
2019-10-28 14:50:00,83.81,83.82,83.8,83.8,72755.0,71.4207,71.4292,71.4121,71.4121,72755.0
2019-10-28 15:00:00,83.81,83.81,83.79,83.81,26705.0,71.4207,71.4207,71.4036,71.4207,26705.0
2019-10-28 15:10:00,83.81,83.82,83.79,83.82,30538.0,71.4207,71.4292,71.4036,71.4292,30538.0
2019-10-28 15:20:00,83.82,83.84,83.81,83.84,27382.0,71.4292,71.4462,71.4207,71.4462,27382.0
2019-10-28 15:30:00,83.84,83.84,83.82,83.83,100979.0,71.4462,71.4462,71.4292,71.4377,100979.0
2019-10-28 15:40:00,83.83,83.83,83.81,83.82,118963.0,71.4377,71.4377,71.4207,71.4292,118963.0
2019-10-28 15:50:00,83.82,83.83,83.81,83.81,192270.0,71.4292,71.4377,71.4207,71.4207,192270.0
2019-10-29 09:30:00,83.93,83.93,83.86,83.86,498226.0,71.5229,71.5229,71.4633,71.4633,498226.0
2019-10-29 09:40:00,83.87,83.87,83.85,83.86,82863.0,71.4718,71.4718,71.4548,71.4633,82863.0
2019-10-29 09:50:00,83.87,83.87,83.84,83.86,33041.0,71.4718,71.4718,71.4462,71.4633,33041.0
2019-10-29 10:00:00,83.87,83.87,83.84,83.86,31231.0,71.4718,71.4718,71.4462,71.4633,31231.0
2019-10-29 10:10:00,83.87,83.87,83.83,83.85,137347.0,71.4718,71.4718,71.4377,71.4548,137347.0
2019-10-29 10:20:00,83.84,83.86,83.82,83.84,58601.0,71.4462,71.4633,71.4292,71.4462,58601.0
2019-10-29 10:30:00,83.84,83.85,83.81,83.82,108848.0,71.4462,71.4548,71.4207,71.4292,108848.0
2019-10-29 10:40:00,83.84,83.87,83.83,83.86,50212.0,71.4462,71.4718,71.4377,71.4633,50212.0
2019-10-29 10:50:00,83.86,83.86,83.83,83.86,37180.0,71.4633,71.4633,71.4377,71.4633,37180.0
2019-10-29 11:00:00,83.86,83.87,83.84,83.86,56428.0,71.4633,71.4718,71.4462,71.4633,56428.0
2019-10-29 11:10:00,83.85,83.89,83.85,83.87,31691.0,71.4548,71.4888,71.4548,71.4718,31691.0
2019-10-29 11:20:00,83.88,83.88,83.86,83.88,49953.0,71.4803,71.4803,71.4633,71.4803,49953.0
2019-10-29 11:30:00,83.88,83.88,83.87,83.88,55912.0,71.4803,71.4803,71.4718,71.4803,55912.0
2019-10-29 11:40:00,83.88,83.88,83.86,83.86,30666.0,71.4803,71.4803,71.4633,71.4633,30666.0
2019-10-29 11:50:00,83.86,83.9,83.85,83.89,126578.0,71.4633,71.4974,71.4548,71.4888,126578.0
2019-10-29 12:00:00,83.89,83.9,83.87,83.88,20563.0,71.4888,71.4974,71.4718,71.4803,20563.0
2019-10-29 12:10:00,83.88,83.89,83.87,83.88,59334.0,71.4803,71.4888,71.4718,71.4803,59334.0
2019-10-29 12:20:00,83.88,83.88,83.87,83.87,41980.0,71.4803,71.4803,71.4718,71.4718,41980.0
2019-10-29 12:30:00,83.88,83.88,83.86,83.88,48391.0,71.4803,71.4803,71.4633,71.4803,48391.0
2019-10-29 12:40:00,83.88,83.88,83.87,83.88,44526.0,71.4803,71.4803,71.4718,71.4803,44526.0
2019-10-29 12:50:00,83.88,83.88,83.85,83.86,23866.0,71.4803,71.4803,71.4548,71.4633,23866.0
2019-10-29 13:00:00,83.86,83.86,83.85,83.85,28605.0,71.4633,71.4633,71.4548,71.4548,28605.0
2019-10-29 13:10:00,83.86,83.86,83.84,83.86,41754.0,71.4633,71.4633,71.4462,71.4633,41754.0
2019-10-29 13:20:00,83.86,83.87,83.85,83.87,48003.0,71.4633,71.4718,71.4548,71.4718,48003.0
2019-10-29 13:30:00,83.86,83.87,83.84,83.85,98243.0,71.4633,71.4718,71.4462,71.4548,98243.0
2019-10-29 13:40:00,83.84,83.86,83.84,83.85,21330.0,71.4462,71.4633,71.4462,71.4548,21330.0
2019-10-29 13:50:00,83.85,83.85,83.84,83.84,26273.0,71.4548,71.4548,71.4462,71.4462,26273.0
2019-10-29 14:00:00,83.84,83.86,83.84,83.85,37190.0,71.4462,71.4633,71.4462,71.4548,37190.0
2019-10-29 14:10:00,83.85,83.86,83.85,83.86,24468.0,71.4548,71.4633,71.4548,71.4633,24468.0
2019-10-29 14:20:00,83.86,83.87,83.85,83.86,36716.0,71.4633,71.4718,71.4548,71.4633,36716.0
2019-10-29 14:30:00,83.86,83.86,83.84,83.86,201734.0,71.4633,71.4633,71.4462,71.4633,201734.0
2019-10-29 14:40:00,83.85,83.87,83.85,83.87,44928.0,71.4548,71.4718,71.4548,71.4718,44928.0
2019-10-29 14:50:00,83.86,83.87,83.86,83.86,22893.0,71.4633,71.4718,71.4633,71.4633,22893.0
2019-10-29 15:00:00,83.87,83.87,83.86,83.87,39190.0,71.4718,71.4718,71.4633,71.4718,39190.0
2019-10-29 15:10:00,83.87,83.87,83.84,83.84,71368.0,71.4718,71.4718,71.4462,71.4462,71368.0
2019-10-29 15:20:00,83.84,83.85,83.84,83.84,23246.0,71.4462,71.4548,71.4462,71.4462,23246.0
2019-10-29 15:30:00,83.85,83.85,83.84,83.85,91416.0,71.4548,71.4548,71.4462,71.4548,91416.0
2019-10-29 15:40:00,83.84,83.85,83.83,83.84,38539.0,71.4462,71.4548,71.4377,71.4462,38539.0
2019-10-29 15:50:00,83.85,83.85,83.83,83.83,91138.0,71.4548,71.4548,71.4377,71.4377,91138.0
2019-10-30 09:30:00,83.94,83.94,83.89,83.91,136941.0,71.5314,71.5314,71.4888,71.5059,136941.0
2019-10-30 09:40:00,83.91,83.95,83.91,83.95,49102.0,71.5059,71.54,71.5059,71.54,49102.0
2019-10-30 09:50:00,83.94,83.96,83.92,83.92,74464.0,71.5314,71.5485,71.5144,71.5144,74464.0
2019-10-30 10:00:00,83.92,84.01,83.92,83.94,210994.0,71.5144,71.5911,71.5144,71.5314,210994.0
2019-10-30 10:10:00,83.95,83.97,83.94,83.95,111070.0,71.54,71.557,71.5314,71.54,111070.0
2019-10-30 10:20:00,83.95,83.96,83.94,83.95,88395.0,71.54,71.5485,71.5314,71.54,88395.0
2019-10-30 10:30:00,83.95,83.97,83.95,83.97,39266.0,71.54,71.557,71.54,71.557,39266.0
2019-10-30 10:40:00,83.97,83.99,83.96,83.98,33026.0,71.557,71.5741,71.5485,71.5655,33026.0
2019-10-30 10:50:00,83.98,83.98,83.95,83.97,98314.0,71.5655,71.5655,71.54,71.557,98314.0
2019-10-30 11:00:00,83.97,84.01,83.96,84.0,78034.0,71.557,71.5911,71.5485,71.5826,78034.0
2019-10-30 11:10:00,84.0,84.0,83.98,83.99,26170.0,71.5826,71.5826,71.5655,71.5741,26170.0
2019-10-30 11:20:00,83.99,84.03,83.99,84.03,57454.0,71.5741,71.6081,71.5741,71.6081,57454.0
2019-10-30 11:30:00,84.03,84.03,84.0,84.02,62709.0,71.6081,71.6081,71.5826,71.5996,62709.0
2019-10-30 11:40:00,84.02,84.03,84.01,84.02,59035.0,71.5996,71.6081,71.5911,71.5996,59035.0
2019-10-30 11:50:00,84.02,84.03,83.99,84.01,53169.0,71.5996,71.6081,71.5741,71.5911,53169.0
2019-10-30 12:00:00,84.01,84.01,83.98,83.98,35614.0,71.5911,71.5911,71.5655,71.5655,35614.0
2019-10-30 12:10:00,83.98,84.0,83.97,83.98,55876.0,71.5655,71.5826,71.557,71.5655,55876.0
2019-10-30 12:20:00,83.99,83.99,83.98,83.98,35595.0,71.5741,71.5741,71.5655,71.5655,35595.0
2019-10-30 12:30:00,83.98,83.99,83.98,83.98,52578.0,71.5655,71.5741,71.5655,71.5655,52578.0
2019-10-30 12:40:00,83.98,83.99,83.97,83.98,53391.0,71.5655,71.5741,71.557,71.5655,53391.0
2019-10-30 12:50:00,83.98,83.99,83.98,83.98,12371.0,71.5655,71.5741,71.5655,71.5655,12371.0
2019-10-30 13:00:00,83.99,83.99,83.98,83.99,20877.0,71.5741,71.5741,71.5655,71.5741,20877.0
2019-10-30 13:10:00,83.99,83.99,83.98,83.98,15079.0,71.5741,71.5741,71.5655,71.5655,15079.0
2019-10-30 13:20:00,83.98,83.99,83.98,83.99,26957.0,71.5655,71.5741,71.5655,71.5741,26957.0
2019-10-30 13:30:00,83.98,84.0,83.98,84.0,65232.0,71.5655,71.5826,71.5655,71.5826,65232.0
2019-10-30 13:40:00,84.0,84.0,83.98,83.98,44431.0,71.5826,71.5826,71.5655,71.5655,44431.0
2019-10-30 13:50:00,83.99,83.99,83.98,83.98,23696.0,71.5741,71.5741,71.5655,71.5655,23696.0
2019-10-30 14:00:00,83.98,84.01,83.9,83.99,102698.0,71.5655,71.5911,71.4974,71.5741,102698.0
2019-10-30 14:10:00,84.0,84.02,83.97,84.02,223601.0,71.5826,71.5996,71.557,71.5996,223601.0
2019-10-30 14:20:00,84.02,84.02,83.98,83.99,65689.0,71.5996,71.5996,71.5655,71.5741,65689.0
2019-10-30 14:30:00,83.99,84.0,83.9,83.94,77469.0,71.5741,71.5826,71.4974,71.5314,77469.0
2019-10-30 14:40:00,83.93,83.98,83.92,83.97,75077.0,71.5229,71.5655,71.5144,71.557,75077.0
2019-10-30 14:50:00,83.98,84.04,83.96,84.03,82487.0,71.5655,71.6167,71.5485,71.6081,82487.0
2019-10-30 15:00:00,84.03,84.1,84.03,84.1,72626.0,71.6081,71.6678,71.6081,71.6678,72626.0
2019-10-30 15:10:00,84.1,84.12,84.05,84.09,70441.0,71.6678,71.6848,71.6252,71.6593,70441.0
2019-10-30 15:20:00,84.09,84.13,84.08,84.1,61395.0,71.6593,71.6934,71.6508,71.6678,61395.0
2019-10-30 15:30:00,84.09,84.11,84.08,84.08,117489.0,71.6593,71.6763,71.6508,71.6508,117489.0
2019-10-30 15:40:00,84.08,84.1,84.07,84.1,50711.0,71.6508,71.6678,71.6422,71.6678,50711.0
2019-10-30 15:50:00,84.1,84.11,84.08,84.11,79337.0,71.6678,71.6763,71.6508,71.6763,79337.0
2019-10-31 09:30:00,84.34,84.34,84.3,84.31,233492.0,71.8723,71.8723,71.8382,71.8468,233492.0
2019-10-31 09:40:00,84.31,84.39,84.31,84.39,143977.0,71.8468,71.9149,71.8468,71.9149,143977.0
2019-10-31 09:50:00,84.39,84.4,84.37,84.4,81100.0,71.9149,71.9234,71.8979,71.9234,81100.0
2019-10-31 10:00:00,84.4,84.41,84.38,84.41,63656.0,71.9234,71.932,71.9064,71.932,63656.0
2019-10-31 10:10:00,84.41,84.43,84.4,84.42,83355.0,71.932,71.949,71.9234,71.9405,83355.0
2019-10-31 10:20:00,84.42,84.44,84.42,84.43,26946.0,71.9405,71.9575,71.9405,71.949,26946.0
2019-10-31 10:30:00,84.43,84.46,84.43,84.46,24011.0,71.949,71.9746,71.949,71.9746,24011.0
2019-10-31 10:40:00,84.45,84.49,84.45,84.47,110845.0,71.9661,72.0001,71.9661,71.9831,110845.0
2019-10-31 10:50:00,84.47,84.5,84.41,84.41,65563.0,71.9831,72.0087,71.932,71.932,65563.0
2019-10-31 11:00:00,84.41,84.44,84.41,84.44,45433.0,71.932,71.9575,71.932,71.9575,45433.0
2019-10-31 11:10:00,84.43,84.45,84.42,84.45,28899.0,71.949,71.9661,71.9405,71.9661,28899.0
2019-10-31 11:20:00,84.45,84.48,84.44,84.47,70103.0,71.9661,71.9916,71.9575,71.9831,70103.0
2019-10-31 11:30:00,84.46,84.47,84.41,84.41,44962.0,71.9746,71.9831,71.932,71.932,44962.0
2019-10-31 11:40:00,84.41,84.42,84.39,84.4,32494.0,71.932,71.9405,71.9149,71.9234,32494.0
2019-10-31 11:50:00,84.4,84.41,84.39,84.4,33552.0,71.9234,71.932,71.9149,71.9234,33552.0
2019-10-31 12:00:00,84.4,84.43,84.39,84.41,12149.0,71.9234,71.949,71.9149,71.932,12149.0
2019-10-31 12:10:00,84.42,84.43,84.39,84.42,38586.0,71.9405,71.949,71.9149,71.9405,38586.0
2019-10-31 12:20:00,84.42,84.43,84.41,84.42,28453.0,71.9405,71.949,71.932,71.9405,28453.0
2019-10-31 12:30:00,84.42,84.43,84.41,84.42,25484.0,71.9405,71.949,71.932,71.9405,25484.0
2019-10-31 12:40:00,84.42,84.44,84.41,84.44,35393.0,71.9405,71.9575,71.932,71.9575,35393.0
2019-10-31 12:50:00,84.44,84.44,84.42,84.44,25737.0,71.9575,71.9575,71.9405,71.9575,25737.0
2019-10-31 13:00:00,84.44,84.44,84.43,84.44,76975.0,71.9575,71.9575,71.949,71.9575,76975.0
2019-10-31 13:10:00,84.43,84.45,84.43,84.45,21376.0,71.949,71.9661,71.949,71.9661,21376.0
2019-10-31 13:20:00,84.45,84.46,84.44,84.45,19206.0,71.9661,71.9746,71.9575,71.9661,19206.0
2019-10-31 13:30:00,84.46,84.47,84.45,84.47,53180.0,71.9746,71.9831,71.9661,71.9831,53180.0
2019-10-31 13:40:00,84.46,84.48,84.46,84.48,25375.0,71.9746,71.9916,71.9746,71.9916,25375.0
2019-10-31 13:50:00,84.48,84.49,84.47,84.48,41345.0,71.9916,72.0001,71.9831,71.9916,41345.0
2019-10-31 14:00:00,84.49,84.5,84.47,84.49,318982.0,72.0001,72.0087,71.9831,72.0001,318982.0
2019-10-31 14:10:00,84.49,84.49,84.48,84.49,100766.0,72.0001,72.0001,71.9916,72.0001,100766.0
2019-10-31 14:20:00,84.49,84.5,84.48,84.5,77640.0,72.0001,72.0087,71.9916,72.0087,77640.0
2019-10-31 14:30:00,84.5,84.5,84.49,84.5,37536.0,72.0087,72.0087,72.0001,72.0087,37536.0
2019-10-31 14:40:00,84.5,84.5,84.47,84.47,57506.0,72.0087,72.0087,71.9831,71.9831,57506.0
2019-10-31 14:50:00,84.47,84.49,84.46,84.48,61423.0,71.9831,72.0001,71.9746,71.9916,61423.0
2019-10-31 15:00:00,84.48,84.49,84.45,84.45,332073.0,71.9916,72.0001,71.9661,71.9661,332073.0
2019-10-31 15:10:00,84.45,84.48,84.43,84.48,76496.0,71.9661,71.9916,71.949,71.9916,76496.0
2019-10-31 15:20:00,84.48,84.5,84.47,84.5,21487.0,71.9916,72.0087,71.9831,72.0087,21487.0
2019-10-31 15:30:00,84.49,84.5,84.48,84.5,54097.0,72.0001,72.0087,71.9916,72.0087,54097.0
2019-10-31 15:40:00,84.5,84.52,84.49,84.5,79400.0,72.0087,72.0257,72.0001,72.0087,79400.0
2019-10-31 15:50:00,84.5,84.5,84.46,84.47,180134.0,72.0087,72.0087,71.9746,71.9831,180134.0
2019-11-01 09:30:00,84.25,84.28,84.22,84.28,94551.0,71.9535,71.9792,71.9279,71.9792,94551.0
2019-11-01 09:40:00,84.29,84.31,84.28,84.31,61494.0,71.9877,72.0048,71.9792,72.0048,61494.0
2019-11-01 09:50:00,84.31,84.31,84.28,84.29,46583.0,72.0048,72.0048,71.9792,71.9877,46583.0
2019-11-01 10:00:00,84.3,84.36,84.28,84.28,108731.0,71.9962,72.0475,71.9792,71.9792,108731.0
2019-11-01 10:10:00,84.29,84.3,84.27,84.28,46956.0,71.9877,71.9962,71.9706,71.9792,46956.0
2019-11-01 10:20:00,84.28,84.3,84.25,84.27,78388.0,71.9792,71.9962,71.9535,71.9706,78388.0
2019-11-01 10:30:00,84.27,84.27,84.22,84.24,53785.0,71.9706,71.9706,71.9279,71.945,53785.0
2019-11-01 10:40:00,84.25,84.25,84.2,84.22,75197.0,71.9535,71.9535,71.9108,71.9279,75197.0
2019-11-01 10:50:00,84.23,84.24,84.21,84.24,51658.0,71.9365,71.945,71.9194,71.945,51658.0
2019-11-01 11:00:00,84.23,84.24,84.22,84.23,77166.0,71.9365,71.945,71.9279,71.9365,77166.0
2019-11-01 11:10:00,84.23,84.25,84.22,84.24,41495.0,71.9365,71.9535,71.9279,71.945,41495.0
2019-11-01 11:20:00,84.24,84.25,84.21,84.22,96584.0,71.945,71.9535,71.9194,71.9279,96584.0
2019-11-01 11:30:00,84.22,84.22,84.2,84.22,56281.0,71.9279,71.9279,71.9108,71.9279,56281.0
2019-11-01 11:40:00,84.22,84.22,84.2,84.2,24453.0,71.9279,71.9279,71.9108,71.9108,24453.0
2019-11-01 11:50:00,84.2,84.21,84.18,84.19,93221.0,71.9108,71.9194,71.8937,71.9023,93221.0
2019-11-01 12:00:00,84.18,84.19,84.17,84.19,37925.0,71.8937,71.9023,71.8852,71.9023,37925.0
2019-11-01 12:10:00,84.19,84.19,84.16,84.19,48410.0,71.9023,71.9023,71.8767,71.9023,48410.0
2019-11-01 12:20:00,84.19,84.19,84.12,84.13,32992.0,71.9023,71.9023,71.8425,71.851,32992.0
2019-11-01 12:30:00,84.13,84.16,84.12,84.16,42604.0,71.851,71.8767,71.8425,71.8767,42604.0
2019-11-01 12:40:00,84.16,84.16,84.15,84.15,20006.0,71.8767,71.8767,71.8681,71.8681,20006.0
2019-11-01 12:50:00,84.16,84.16,84.15,84.16,20797.0,71.8767,71.8767,71.8681,71.8767,20797.0
2019-11-01 13:00:00,84.16,84.19,84.15,84.18,95615.0,71.8767,71.9023,71.8681,71.8937,95615.0
2019-11-01 13:10:00,84.17,84.18,84.12,84.12,93184.0,71.8852,71.8937,71.8425,71.8425,93184.0
2019-11-01 13:20:00,84.13,84.14,84.11,84.14,40309.0,71.851,71.8596,71.834,71.8596,40309.0
2019-11-01 13:30:00,84.14,84.16,84.13,84.15,66465.0,71.8596,71.8767,71.851,71.8681,66465.0
2019-11-01 13:40:00,84.15,84.15,84.13,84.14,93797.0,71.8681,71.8681,71.851,71.8596,93797.0
2019-11-01 13:50:00,84.14,84.18,84.13,84.17,72282.0,71.8596,71.8937,71.851,71.8852,72282.0
2019-11-01 14:00:00,84.17,84.18,84.16,84.17,54268.0,71.8852,71.8937,71.8767,71.8852,54268.0
2019-11-01 14:10:00,84.17,84.19,84.16,84.17,69258.0,71.8852,71.9023,71.8767,71.8852,69258.0
2019-11-01 14:20:00,84.16,84.18,84.16,84.17,237503.0,71.8767,71.8937,71.8767,71.8852,237503.0
2019-11-01 14:30:00,84.17,84.19,84.16,84.18,29675.0,71.8852,71.9023,71.8767,71.8937,29675.0
2019-11-01 14:40:00,84.17,84.18,84.16,84.17,20560.0,71.8852,71.8937,71.8767,71.8852,20560.0
2019-11-01 14:50:00,84.17,84.2,84.17,84.19,70230.0,71.8852,71.9108,71.8852,71.9023,70230.0
2019-11-01 15:00:00,84.2,84.24,84.19,84.23,34139.0,71.9108,71.945,71.9023,71.9365,34139.0
2019-11-01 15:10:00,84.23,84.25,84.22,84.23,46266.0,71.9365,71.9535,71.9279,71.9365,46266.0
2019-11-01 15:20:00,84.23,84.24,84.22,84.23,43751.0,71.9365,71.945,71.9279,71.9365,43751.0
2019-11-01 15:30:00,84.22,84.24,84.22,84.23,42369.0,71.9279,71.945,71.9279,71.9365,42369.0
2019-11-01 15:40:00,84.23,84.25,84.22,84.24,105414.0,71.9365,71.9535,71.9279,71.945,105414.0
2019-11-01 15:50:00,84.24,84.26,84.23,84.25,145671.0,71.945,71.9621,71.9365,71.9535,145671.0
2019-11-04 09:30:00,84.05,84.06,84.0,84.05,239143.0,71.7827,71.7913,71.74,71.7827,239143.0
2019-11-04 09:40:00,84.04,84.04,84.0,84.0,36578.0,71.7742,71.7742,71.74,71.74,36578.0
2019-11-04 09:50:00,84.01,84.02,84.0,84.0,39885.0,71.7486,71.7571,71.74,71.74,39885.0
2019-11-04 10:00:00,84.0,84.04,84.0,84.03,59005.0,71.74,71.7742,71.74,71.7656,59005.0
2019-11-04 10:10:00,84.02,84.03,84.0,84.03,94988.0,71.7571,71.7656,71.74,71.7656,94988.0
2019-11-04 10:20:00,84.03,84.04,84.01,84.01,35700.0,71.7656,71.7742,71.7486,71.7486,35700.0
2019-11-04 10:30:00,84.02,84.03,84.01,84.02,54685.0,71.7571,71.7656,71.7486,71.7571,54685.0
2019-11-04 10:40:00,84.01,84.02,84.0,84.01,22253.0,71.7486,71.7571,71.74,71.7486,22253.0
2019-11-04 10:50:00,84.01,84.02,83.98,83.99,59182.0,71.7486,71.7571,71.7229,71.7315,59182.0
2019-11-04 11:00:00,83.99,84.0,83.97,83.99,66830.0,71.7315,71.74,71.7144,71.7315,66830.0
2019-11-04 11:10:00,84.0,84.0,83.97,83.98,50322.0,71.74,71.74,71.7144,71.7229,50322.0
2019-11-04 11:20:00,83.98,83.98,83.96,83.97,91500.0,71.7229,71.7229,71.7059,71.7144,91500.0
2019-11-04 11:30:00,83.97,83.97,83.96,83.97,19663.0,71.7144,71.7144,71.7059,71.7144,19663.0
2019-11-04 11:40:00,83.97,83.99,83.96,83.99,30387.0,71.7144,71.7315,71.7059,71.7315,30387.0
2019-11-04 11:50:00,83.98,83.99,83.98,83.99,25447.0,71.7229,71.7315,71.7229,71.7315,25447.0
2019-11-04 12:00:00,83.98,84.0,83.97,83.99,33379.0,71.7229,71.74,71.7144,71.7315,33379.0
2019-11-04 12:10:00,84.0,84.0,83.99,84.0,24769.0,71.74,71.74,71.7315,71.74,24769.0
2019-11-04 12:20:00,84.0,84.01,83.99,84.01,28414.0,71.74,71.7486,71.7315,71.7486,28414.0
2019-11-04 12:30:00,84.0,84.01,84.0,84.01,32764.0,71.74,71.7486,71.74,71.7486,32764.0
2019-11-04 12:40:00,84.0,84.01,84.0,84.0,22391.0,71.74,71.7486,71.74,71.74,22391.0
2019-11-04 12:50:00,84.0,84.02,84.0,84.02,31197.0,71.74,71.7571,71.74,71.7571,31197.0
2019-11-04 13:00:00,84.01,84.02,84.01,84.01,44764.0,71.7486,71.7571,71.7486,71.7486,44764.0
2019-11-04 13:10:00,84.02,84.02,84.01,84.01,75700.0,71.7571,71.7571,71.7486,71.7486,75700.0
2019-11-04 13:20:00,84.02,84.02,84.01,84.01,123005.0,71.7571,71.7571,71.7486,71.7486,123005.0
2019-11-04 13:30:00,84.02,84.02,84.01,84.02,27061.0,71.7571,71.7571,71.7486,71.7571,27061.0
2019-11-04 13:40:00,84.02,84.02,84.01,84.02,16503.0,71.7571,71.7571,71.7486,71.7571,16503.0
2019-11-04 13:50:00,84.02,84.02,84.0,84.0,48885.0,71.7571,71.7571,71.74,71.74,48885.0
2019-11-04 14:00:00,84.0,84.0,83.97,83.99,49592.0,71.74,71.74,71.7144,71.7315,49592.0
2019-11-04 14:10:00,83.99,84.0,83.98,84.0,42742.0,71.7315,71.74,71.7229,71.74,42742.0
2019-11-04 14:20:00,84.0,84.0,83.99,83.99,36966.0,71.74,71.74,71.7315,71.7315,36966.0
2019-11-04 14:30:00,84.0,84.0,83.98,83.99,57829.0,71.74,71.74,71.7229,71.7315,57829.0
2019-11-04 14:40:00,83.98,84.0,83.98,83.99,46952.0,71.7229,71.74,71.7229,71.7315,46952.0
2019-11-04 14:50:00,84.0,84.0,83.99,84.0,28446.0,71.74,71.74,71.7315,71.74,28446.0
2019-11-04 15:00:00,84.0,84.0,83.99,84.0,38636.0,71.74,71.74,71.7315,71.74,38636.0
2019-11-04 15:10:00,84.0,84.02,83.99,84.02,202152.0,71.74,71.7571,71.7315,71.7571,202152.0
2019-11-04 15:20:00,84.01,84.02,84.0,84.0,112694.0,71.7486,71.7571,71.74,71.74,112694.0
2019-11-04 15:30:00,84.01,84.02,84.0,84.02,86792.0,71.7486,71.7571,71.74,71.7571,86792.0
2019-11-04 15:40:00,84.02,84.02,84.0,84.01,79567.0,71.7571,71.7571,71.74,71.7486,79567.0
2019-11-04 15:50:00,84.01,84.01,84.0,84.01,117731.0,71.7486,71.7486,71.74,71.7486,117731.0
2019-11-05 09:30:00,83.79,83.8,83.76,83.77,173880.0,71.5607,71.5692,71.535,71.5436,173880.0
2019-11-05 09:40:00,83.77,83.8,83.75,83.8,47228.0,71.5436,71.5692,71.5265,71.5692,47228.0
2019-11-05 09:50:00,83.8,83.8,83.78,83.78,53228.0,71.5692,71.5692,71.5521,71.5521,53228.0
2019-11-05 10:00:00,83.78,83.78,83.62,83.7,155261.0,71.5521,71.5521,71.4155,71.4838,155261.0
2019-11-05 10:10:00,83.7,83.73,83.68,83.72,67742.0,71.4838,71.5094,71.4667,71.5009,67742.0
2019-11-05 10:20:00,83.72,83.72,83.68,83.69,43618.0,71.5009,71.5009,71.4667,71.4753,43618.0
2019-11-05 10:30:00,83.69,83.69,83.65,83.66,69949.0,71.4753,71.4753,71.4411,71.4496,69949.0
2019-11-05 10:40:00,83.67,83.69,83.65,83.68,89831.0,71.4582,71.4753,71.4411,71.4667,89831.0
2019-11-05 10:50:00,83.68,83.69,83.67,83.67,40757.0,71.4667,71.4753,71.4582,71.4582,40757.0
2019-11-05 11:00:00,83.67,83.67,83.65,83.67,25203.0,71.4582,71.4582,71.4411,71.4582,25203.0
2019-11-05 11:10:00,83.67,83.7,83.66,83.7,45860.0,71.4582,71.4838,71.4496,71.4838,45860.0
2019-11-05 11:20:00,83.69,83.71,83.69,83.7,42977.0,71.4753,71.4923,71.4753,71.4838,42977.0
2019-11-05 11:30:00,83.7,83.71,83.67,83.69,53867.0,71.4838,71.4923,71.4582,71.4753,53867.0
2019-11-05 11:40:00,83.7,83.7,83.67,83.67,46266.0,71.4838,71.4838,71.4582,71.4582,46266.0
2019-11-05 11:50:00,83.67,83.68,83.66,83.67,242495.0,71.4582,71.4667,71.4496,71.4582,242495.0
2019-11-05 12:00:00,83.68,83.69,83.66,83.67,78888.0,71.4667,71.4753,71.4496,71.4582,78888.0
2019-11-05 12:10:00,83.67,83.67,83.65,83.67,332410.0,71.4582,71.4582,71.4411,71.4582,332410.0
2019-11-05 12:20:00,83.67,83.69,83.66,83.69,58060.0,71.4582,71.4753,71.4496,71.4753,58060.0
2019-11-05 12:30:00,83.69,83.69,83.67,83.67,38616.0,71.4753,71.4753,71.4582,71.4582,38616.0
2019-11-05 12:40:00,83.67,83.69,83.67,83.69,49984.0,71.4582,71.4753,71.4582,71.4753,49984.0
2019-11-05 12:50:00,83.69,83.7,83.68,83.7,42161.0,71.4753,71.4838,71.4667,71.4838,42161.0
2019-11-05 13:00:00,83.7,83.72,83.69,83.7,44320.0,71.4838,71.5009,71.4753,71.4838,44320.0
2019-11-05 13:10:00,83.7,83.71,83.69,83.7,30732.0,71.4838,71.4923,71.4753,71.4838,30732.0
2019-11-05 13:20:00,83.7,83.72,83.68,83.72,40191.0,71.4838,71.5009,71.4667,71.5009,40191.0
2019-11-05 13:30:00,83.72,83.72,83.7,83.72,60794.0,71.5009,71.5009,71.4838,71.5009,60794.0
2019-11-05 13:40:00,83.71,83.72,83.7,83.7,41435.0,71.4923,71.5009,71.4838,71.4838,41435.0
2019-11-05 13:50:00,83.7,83.71,83.69,83.7,22436.0,71.4838,71.4923,71.4753,71.4838,22436.0
2019-11-05 14:00:00,83.7,83.7,83.69,83.7,45709.0,71.4838,71.4838,71.4753,71.4838,45709.0
2019-11-05 14:10:00,83.7,83.71,83.69,83.7,29089.0,71.4838,71.4923,71.4753,71.4838,29089.0
2019-11-05 14:20:00,83.7,83.71,83.69,83.7,111289.0,71.4838,71.4923,71.4753,71.4838,111289.0
2019-11-05 14:30:00,83.7,83.7,83.69,83.7,37600.0,71.4838,71.4838,71.4753,71.4838,37600.0
2019-11-05 14:40:00,83.7,83.7,83.69,83.7,62263.0,71.4838,71.4838,71.4753,71.4838,62263.0
2019-11-05 14:50:00,83.7,83.7,83.67,83.68,37816.0,71.4838,71.4838,71.4582,71.4667,37816.0
2019-11-05 15:00:00,83.68,83.69,83.67,83.69,74613.0,71.4667,71.4753,71.4582,71.4753,74613.0
2019-11-05 15:10:00,83.69,83.7,83.68,83.7,68225.0,71.4753,71.4838,71.4667,71.4838,68225.0
2019-11-05 15:20:00,83.7,83.72,83.69,83.71,24668.0,71.4838,71.5009,71.4753,71.4923,24668.0
2019-11-05 15:30:00,83.7,83.73,83.7,83.73,46248.0,71.4838,71.5094,71.4838,71.5094,46248.0
2019-11-05 15:40:00,83.73,83.74,83.72,83.73,29563.0,71.5094,71.518,71.5009,71.5094,29563.0
2019-11-05 15:50:00,83.73,83.73,83.71,83.72,69643.0,71.5094,71.5094,71.4923,71.5009,69643.0
2019-11-06 09:30:00,83.75,83.87,83.75,83.84,177779.0,71.5265,71.629,71.5265,71.6034,177779.0
2019-11-06 09:40:00,83.84,83.85,83.82,83.84,29397.0,71.6034,71.6119,71.5863,71.6034,29397.0
2019-11-06 09:50:00,83.84,83.85,83.82,83.82,34980.0,71.6034,71.6119,71.5863,71.5863,34980.0
2019-11-06 10:00:00,83.82,83.83,83.81,83.81,46992.0,71.5863,71.5948,71.5778,71.5778,46992.0
2019-11-06 10:10:00,83.81,83.83,83.81,83.83,45574.0,71.5778,71.5948,71.5778,71.5948,45574.0
2019-11-06 10:20:00,83.83,83.83,83.79,83.8,43073.0,71.5948,71.5948,71.5607,71.5692,43073.0
2019-11-06 10:30:00,83.81,83.82,83.8,83.81,21715.0,71.5778,71.5863,71.5692,71.5778,21715.0
2019-11-06 10:40:00,83.82,83.83,83.81,83.83,24658.0,71.5863,71.5948,71.5778,71.5948,24658.0
2019-11-06 10:50:00,83.82,83.85,83.82,83.84,62161.0,71.5863,71.6119,71.5863,71.6034,62161.0
2019-11-06 11:00:00,83.83,83.83,83.78,83.79,27513.0,71.5948,71.5948,71.5521,71.5607,27513.0
2019-11-06 11:10:00,83.79,83.8,83.78,83.79,54165.0,71.5607,71.5692,71.5521,71.5607,54165.0
2019-11-06 11:20:00,83.78,83.79,83.76,83.78,49448.0,71.5521,71.5607,71.535,71.5521,49448.0
2019-11-06 11:30:00,83.79,83.79,83.77,83.78,34735.0,71.5607,71.5607,71.5436,71.5521,34735.0
2019-11-06 11:40:00,83.78,83.85,83.73,83.85,191060.0,71.5521,71.6119,71.5094,71.6119,191060.0
2019-11-06 11:50:00,83.84,83.88,83.84,83.87,35472.0,71.6034,71.6375,71.6034,71.629,35472.0
2019-11-06 12:00:00,83.88,83.89,83.85,83.87,79376.0,71.6375,71.6461,71.6119,71.629,79376.0
2019-11-06 12:10:00,83.87,83.89,83.86,83.89,50985.0,71.629,71.6461,71.6205,71.6461,50985.0
2019-11-06 12:20:00,83.89,83.89,83.87,83.87,34072.0,71.6461,71.6461,71.629,71.629,34072.0
2019-11-06 12:30:00,83.88,83.89,83.87,83.87,37108.0,71.6375,71.6461,71.629,71.629,37108.0
2019-11-06 12:40:00,83.88,83.89,83.87,83.89,42294.0,71.6375,71.6461,71.629,71.6461,42294.0
2019-11-06 12:50:00,83.89,83.89,83.87,83.88,12984.0,71.6461,71.6461,71.629,71.6375,12984.0
2019-11-06 13:00:00,83.88,83.9,83.87,83.9,120533.0,71.6375,71.6546,71.629,71.6546,120533.0
2019-11-06 13:10:00,83.9,83.9,83.87,83.87,22150.0,71.6546,71.6546,71.629,71.629,22150.0
2019-11-06 13:20:00,83.87,83.88,83.86,83.87,17535.0,71.629,71.6375,71.6205,71.629,17535.0
2019-11-06 13:30:00,83.88,83.92,83.87,83.9,129112.0,71.6375,71.6717,71.629,71.6546,129112.0
2019-11-06 13:40:00,83.91,83.92,83.9,83.91,34764.0,71.6632,71.6717,71.6546,71.6632,34764.0
2019-11-06 13:50:00,83.91,83.91,83.89,83.89,40475.0,71.6632,71.6632,71.6461,71.6461,40475.0
2019-11-06 14:00:00,83.9,83.91,83.89,83.91,85279.0,71.6546,71.6632,71.6461,71.6632,85279.0
2019-11-06 14:10:00,83.91,83.93,83.9,83.93,22544.0,71.6632,71.6802,71.6546,71.6802,22544.0
2019-11-06 14:20:00,83.94,83.94,83.9,83.91,47098.0,71.6888,71.6888,71.6546,71.6632,47098.0
2019-11-06 14:30:00,83.91,83.92,83.9,83.91,43395.0,71.6632,71.6717,71.6546,71.6632,43395.0
2019-11-06 14:40:00,83.9,83.91,83.89,83.9,119865.0,71.6546,71.6632,71.6461,71.6546,119865.0
2019-11-06 14:50:00,83.9,83.9,83.89,83.9,60313.0,71.6546,71.6546,71.6461,71.6546,60313.0
2019-11-06 15:00:00,83.89,83.9,83.89,83.89,36457.0,71.6461,71.6546,71.6461,71.6461,36457.0
2019-11-06 15:10:00,83.89,83.89,83.88,83.89,40690.0,71.6461,71.6461,71.6375,71.6461,40690.0
2019-11-06 15:20:00,83.89,83.89,83.88,83.89,24916.0,71.6461,71.6461,71.6375,71.6461,24916.0
2019-11-06 15:30:00,83.88,83.9,83.88,83.9,77221.0,71.6375,71.6546,71.6375,71.6546,77221.0
2019-11-06 15:40:00,83.9,83.9,83.89,83.9,36780.0,71.6546,71.6546,71.6461,71.6546,36780.0
2019-11-06 15:50:00,83.89,83.9,83.87,83.89,66379.0,71.6461,71.6546,71.629,71.6461,66379.0
2019-11-07 09:30:00,83.62,83.62,83.57,83.59,113488.0,71.4155,71.4155,71.3728,71.3899,113488.0
2019-11-07 09:40:00,83.59,83.6,83.57,83.59,61076.0,71.3899,71.3984,71.3728,71.3899,61076.0
2019-11-07 09:50:00,83.59,83.59,83.55,83.56,121562.0,71.3899,71.3899,71.3557,71.3642,121562.0
2019-11-07 10:00:00,83.55,83.58,83.55,83.57,79414.0,71.3557,71.3813,71.3557,71.3728,79414.0
2019-11-07 10:10:00,83.57,83.57,83.55,83.56,53969.0,71.3728,71.3728,71.3557,71.3642,53969.0
2019-11-07 10:20:00,83.56,83.56,83.54,83.55,53951.0,71.3642,71.3642,71.3472,71.3557,53951.0
2019-11-07 10:30:00,83.55,83.55,83.52,83.53,56064.0,71.3557,71.3557,71.3301,71.3386,56064.0
2019-11-07 10:40:00,83.53,83.53,83.5,83.51,117158.0,71.3386,71.3386,71.313,71.3215,117158.0
2019-11-07 10:50:00,83.51,83.51,83.42,83.45,133876.0,71.3215,71.3215,71.2447,71.2703,133876.0
2019-11-07 11:00:00,83.46,83.47,83.42,83.46,59441.0,71.2788,71.2874,71.2447,71.2788,59441.0
2019-11-07 11:10:00,83.46,83.48,83.45,83.48,51735.0,71.2788,71.2959,71.2703,71.2959,51735.0
2019-11-07 11:20:00,83.48,83.49,83.45,83.47,46421.0,71.2959,71.3045,71.2703,71.2874,46421.0
2019-11-07 11:30:00,83.47,83.47,83.43,83.45,65781.0,71.2874,71.2874,71.2532,71.2703,65781.0
2019-11-07 11:40:00,83.45,83.45,83.43,83.45,48056.0,71.2703,71.2703,71.2532,71.2703,48056.0
2019-11-07 11:50:00,83.45,83.45,83.37,83.38,234379.0,71.2703,71.2703,71.202,71.2105,234379.0
2019-11-07 12:00:00,83.38,83.4,83.34,83.38,45042.0,71.2105,71.2276,71.1763,71.2105,45042.0
2019-11-07 12:10:00,83.39,83.39,83.33,83.34,120336.0,71.2191,71.2191,71.1678,71.1763,120336.0
2019-11-07 12:20:00,83.34,83.35,83.33,83.34,51823.0,71.1763,71.1849,71.1678,71.1763,51823.0
2019-11-07 12:30:00,83.34,83.35,83.29,83.3,171705.0,71.1763,71.1849,71.1336,71.1422,171705.0
2019-11-07 12:40:00,83.29,83.3,83.26,83.28,184131.0,71.1336,71.1422,71.108,71.1251,184131.0
2019-11-07 12:50:00,83.28,83.34,83.27,83.33,64030.0,71.1251,71.1763,71.1166,71.1678,64030.0
2019-11-07 13:00:00,83.33,83.38,83.31,83.38,46476.0,71.1678,71.2105,71.1507,71.2105,46476.0
2019-11-07 13:10:00,83.39,83.4,83.34,83.37,24370.0,71.2191,71.2276,71.1763,71.202,24370.0
2019-11-07 13:20:00,83.37,83.41,83.37,83.39,28371.0,71.202,71.2361,71.202,71.2191,28371.0
2019-11-07 13:30:00,83.4,83.43,83.39,83.43,27048.0,71.2276,71.2532,71.2191,71.2532,27048.0
2019-11-07 13:40:00,83.42,83.45,83.42,83.45,67283.0,71.2447,71.2703,71.2447,71.2703,67283.0
2019-11-07 13:50:00,83.45,83.45,83.39,83.42,308872.0,71.2703,71.2703,71.2191,71.2447,308872.0
2019-11-07 14:00:00,83.42,83.42,83.4,83.41,119747.0,71.2447,71.2447,71.2276,71.2361,119747.0
2019-11-07 14:10:00,83.4,83.41,83.38,83.39,96980.0,71.2276,71.2361,71.2105,71.2191,96980.0
2019-11-07 14:20:00,83.4,83.42,83.38,83.42,150399.0,71.2276,71.2447,71.2105,71.2447,150399.0
2019-11-07 14:30:00,83.42,83.42,83.38,83.38,35985.0,71.2447,71.2447,71.2105,71.2105,35985.0
2019-11-07 14:40:00,83.38,83.49,83.37,83.48,412345.0,71.2105,71.3045,71.202,71.2959,412345.0
2019-11-07 14:50:00,83.48,83.5,83.46,83.48,42929.0,71.2959,71.313,71.2788,71.2959,42929.0
2019-11-07 15:00:00,83.47,83.5,83.45,83.47,22429.0,71.2874,71.313,71.2703,71.2874,22429.0
2019-11-07 15:10:00,83.47,83.52,83.46,83.52,55191.0,71.2874,71.3301,71.2788,71.3301,55191.0
2019-11-07 15:20:00,83.52,83.53,83.47,83.48,54705.0,71.3301,71.3386,71.2874,71.2959,54705.0
2019-11-07 15:30:00,83.48,83.49,83.46,83.48,33118.0,71.2959,71.3045,71.2788,71.2959,33118.0
2019-11-07 15:40:00,83.48,83.52,83.47,83.49,49131.0,71.2959,71.3301,71.2874,71.3045,49131.0
2019-11-07 15:50:00,83.5,83.5,83.46,83.48,96424.0,71.313,71.313,71.2788,71.2959,96424.0
2019-11-08 09:30:00,83.45,83.47,83.44,83.44,116852.0,71.2703,71.2874,71.2618,71.2618,116852.0
2019-11-08 09:40:00,83.45,83.47,83.44,83.44,35682.0,71.2703,71.2874,71.2618,71.2618,35682.0
2019-11-08 09:50:00,83.45,83.56,83.44,83.56,111396.0,71.2703,71.3642,71.2618,71.3642,111396.0
2019-11-08 10:00:00,83.56,83.59,83.52,83.55,243108.0,71.3642,71.3899,71.3301,71.3557,243108.0
2019-11-08 10:10:00,83.54,83.55,83.49,83.5,19945.0,71.3472,71.3557,71.3045,71.313,19945.0
2019-11-08 10:20:00,83.5,83.55,83.49,83.52,63308.0,71.313,71.3557,71.3045,71.3301,63308.0
2019-11-08 10:30:00,83.52,83.54,83.51,83.52,55565.0,71.3301,71.3472,71.3215,71.3301,55565.0
2019-11-08 10:40:00,83.53,83.53,83.46,83.46,47529.0,71.3386,71.3386,71.2788,71.2788,47529.0
2019-11-08 10:50:00,83.47,83.53,83.46,83.53,38994.0,71.2874,71.3386,71.2788,71.3386,38994.0
2019-11-08 11:00:00,83.54,83.55,83.5,83.52,44207.0,71.3472,71.3557,71.313,71.3301,44207.0
2019-11-08 11:10:00,83.52,83.55,83.5,83.54,57915.0,71.3301,71.3557,71.313,71.3472,57915.0
2019-11-08 11:20:00,83.54,83.56,83.53,83.53,53311.0,71.3472,71.3642,71.3386,71.3386,53311.0
2019-11-08 11:30:00,83.53,83.54,83.52,83.52,41473.0,71.3386,71.3472,71.3301,71.3301,41473.0
2019-11-08 11:40:00,83.52,83.53,83.5,83.5,41593.0,71.3301,71.3386,71.313,71.313,41593.0
2019-11-08 11:50:00,83.51,83.51,83.49,83.51,34966.0,71.3215,71.3215,71.3045,71.3215,34966.0
2019-11-08 12:00:00,83.51,83.52,83.49,83.49,44025.0,71.3215,71.3301,71.3045,71.3045,44025.0
2019-11-08 12:10:00,83.49,83.5,83.48,83.49,39069.0,71.3045,71.313,71.2959,71.3045,39069.0
2019-11-08 12:20:00,83.48,83.49,83.47,83.48,17491.0,71.2959,71.3045,71.2874,71.2959,17491.0
2019-11-08 12:30:00,83.47,83.49,83.46,83.48,27685.0,71.2874,71.3045,71.2788,71.2959,27685.0
2019-11-08 12:40:00,83.48,83.48,83.46,83.47,42658.0,71.2959,71.2959,71.2788,71.2874,42658.0
2019-11-08 12:50:00,83.48,83.49,83.46,83.46,44347.0,71.2959,71.3045,71.2788,71.2788,44347.0
2019-11-08 13:00:00,83.46,83.47,83.45,83.45,17412.0,71.2788,71.2874,71.2703,71.2703,17412.0
2019-11-08 13:10:00,83.45,83.45,83.43,83.45,38460.0,71.2703,71.2703,71.2532,71.2703,38460.0
2019-11-08 13:20:00,83.44,83.45,83.44,83.45,13476.0,71.2618,71.2703,71.2618,71.2703,13476.0
2019-11-08 13:30:00,83.45,83.45,83.44,83.44,42201.0,71.2703,71.2703,71.2618,71.2618,42201.0
2019-11-08 13:40:00,83.45,83.45,83.43,83.44,34731.0,71.2703,71.2703,71.2532,71.2618,34731.0
2019-11-08 13:50:00,83.45,83.45,83.42,83.42,35126.0,71.2703,71.2703,71.2447,71.2447,35126.0
2019-11-08 14:00:00,83.42,83.43,83.42,83.42,44866.0,71.2447,71.2532,71.2447,71.2447,44866.0
2019-11-08 14:10:00,83.43,83.44,83.42,83.44,75652.0,71.2532,71.2618,71.2447,71.2618,75652.0
2019-11-08 14:20:00,83.43,83.44,83.43,83.43,25787.0,71.2532,71.2618,71.2532,71.2532,25787.0
2019-11-08 14:30:00,83.43,83.44,83.43,83.44,24849.0,71.2532,71.2618,71.2532,71.2618,24849.0
2019-11-08 14:40:00,83.44,83.44,83.42,83.42,39721.0,71.2618,71.2618,71.2447,71.2447,39721.0
2019-11-08 14:50:00,83.43,83.43,83.42,83.42,40391.0,71.2532,71.2532,71.2447,71.2447,40391.0
2019-11-08 15:00:00,83.42,83.43,83.42,83.42,37405.0,71.2447,71.2532,71.2447,71.2447,37405.0
2019-11-08 15:10:00,83.42,83.43,83.4,83.41,47391.0,71.2447,71.2532,71.2276,71.2361,47391.0
2019-11-08 15:20:00,83.41,83.41,83.38,83.38,48771.0,71.2361,71.2361,71.2105,71.2105,48771.0
2019-11-08 15:30:00,83.39,83.41,83.38,83.4,152836.0,71.2191,71.2361,71.2105,71.2276,152836.0
2019-11-08 15:40:00,83.41,83.41,83.4,83.4,37887.0,71.2361,71.2361,71.2276,71.2276,37887.0
2019-11-08 15:50:00,83.39,83.4,83.39,83.4,49651.0,71.2191,71.2276,71.2191,71.2276,49651.0
2019-11-11 09:30:00,83.5,83.53,83.48,83.48,113030.0,71.313,71.3386,71.2959,71.2959,113030.0
2019-11-11 09:40:00,83.49,83.49,83.46,83.46,17162.0,71.3045,71.3045,71.2788,71.2788,17162.0
2019-11-11 09:50:00,83.46,83.47,83.46,83.47,37978.0,71.2788,71.2874,71.2788,71.2874,37978.0
2019-11-11 10:00:00,83.46,83.47,83.46,83.47,86505.0,71.2788,71.2874,71.2788,71.2874,86505.0
2019-11-11 10:10:00,83.46,83.47,83.44,83.44,34924.0,71.2788,71.2874,71.2618,71.2618,34924.0
2019-11-11 10:20:00,83.45,83.45,83.42,83.42,19670.0,71.2703,71.2703,71.2447,71.2447,19670.0
2019-11-11 10:30:00,83.42,83.43,83.41,83.42,57551.0,71.2447,71.2532,71.2361,71.2447,57551.0
2019-11-11 10:40:00,83.42,83.42,83.4,83.41,28413.0,71.2447,71.2447,71.2276,71.2361,28413.0
2019-11-11 10:50:00,83.41,83.41,83.39,83.4,40566.0,71.2361,71.2361,71.2191,71.2276,40566.0
2019-11-11 11:00:00,83.39,83.41,83.39,83.41,41368.0,71.2191,71.2361,71.2191,71.2361,41368.0
2019-11-11 11:10:00,83.41,83.41,83.4,83.4,21180.0,71.2361,71.2361,71.2276,71.2276,21180.0
2019-11-11 11:20:00,83.4,83.41,83.4,83.41,26433.0,71.2276,71.2361,71.2276,71.2361,26433.0
2019-11-11 11:30:00,83.4,83.4,83.39,83.39,29656.0,71.2276,71.2276,71.2191,71.2191,29656.0
2019-11-11 11:40:00,83.39,83.4,83.38,83.39,46796.0,71.2191,71.2276,71.2105,71.2191,46796.0
2019-11-11 11:50:00,83.38,83.39,83.38,83.38,38476.0,71.2105,71.2191,71.2105,71.2105,38476.0
2019-11-11 12:00:00,83.39,83.39,83.38,83.38,22995.0,71.2191,71.2191,71.2105,71.2105,22995.0
2019-11-11 12:10:00,83.38,83.39,83.38,83.39,42021.0,71.2105,71.2191,71.2105,71.2191,42021.0
2019-11-11 12:20:00,83.39,83.39,83.38,83.39,26027.0,71.2191,71.2191,71.2105,71.2191,26027.0
2019-11-11 12:30:00,83.39,83.4,83.38,83.4,20708.0,71.2191,71.2276,71.2105,71.2276,20708.0
2019-11-11 12:40:00,83.4,83.4,83.39,83.4,15475.0,71.2276,71.2276,71.2191,71.2276,15475.0
2019-11-11 12:50:00,83.4,83.4,83.39,83.4,36470.0,71.2276,71.2276,71.2191,71.2276,36470.0
2019-11-11 13:00:00,83.39,83.4,83.39,83.4,26146.0,71.2191,71.2276,71.2191,71.2276,26146.0
2019-11-11 13:10:00,83.4,83.41,83.39,83.41,50562.0,71.2276,71.2361,71.2191,71.2361,50562.0
2019-11-11 13:20:00,83.41,83.41,83.4,83.41,20388.0,71.2361,71.2361,71.2276,71.2361,20388.0
2019-11-11 13:30:00,83.41,83.42,83.4,83.42,43983.0,71.2361,71.2447,71.2276,71.2447,43983.0
2019-11-11 13:40:00,83.42,83.42,83.4,83.41,40193.0,71.2447,71.2447,71.2276,71.2361,40193.0
2019-11-11 13:50:00,83.42,83.43,83.41,83.43,11107.0,71.2447,71.2532,71.2361,71.2532,11107.0
2019-11-11 14:00:00,83.42,83.43,83.42,83.43,21101.0,71.2447,71.2532,71.2447,71.2532,21101.0
2019-11-11 14:10:00,83.43,83.43,83.42,83.43,17480.0,71.2532,71.2532,71.2447,71.2532,17480.0
2019-11-11 14:20:00,83.42,83.44,83.42,83.44,23545.0,71.2447,71.2618,71.2447,71.2618,23545.0
2019-11-11 14:30:00,83.44,83.44,83.42,83.44,311986.0,71.2618,71.2618,71.2447,71.2618,311986.0
2019-11-11 14:40:00,83.43,83.45,83.43,83.44,41508.0,71.2532,71.2703,71.2532,71.2618,41508.0
2019-11-11 14:50:00,83.43,83.45,83.42,83.42,43550.0,71.2532,71.2703,71.2447,71.2447,43550.0
2019-11-11 15:00:00,83.43,83.46,83.43,83.46,47673.0,71.2532,71.2788,71.2532,71.2788,47673.0
2019-11-11 15:10:00,83.46,83.46,83.45,83.46,55094.0,71.2788,71.2788,71.2703,71.2788,55094.0
2019-11-11 15:20:00,83.45,83.46,83.45,83.45,20755.0,71.2703,71.2788,71.2703,71.2703,20755.0
2019-11-11 15:30:00,83.45,83.46,83.45,83.45,26264.0,71.2703,71.2788,71.2703,71.2703,26264.0
2019-11-11 15:40:00,83.45,83.46,83.44,83.45,150606.0,71.2703,71.2788,71.2618,71.2703,150606.0
2019-11-11 15:50:00,83.45,83.45,83.43,83.44,50289.0,71.2703,71.2703,71.2532,71.2618,50289.0
2019-11-12 09:30:00,83.47,83.47,83.44,83.45,86287.0,71.2874,71.2874,71.2618,71.2703,86287.0
2019-11-12 09:40:00,83.44,83.47,83.44,83.45,35205.0,71.2618,71.2874,71.2618,71.2703,35205.0
2019-11-12 09:50:00,83.45,83.45,83.41,83.42,68767.0,71.2703,71.2703,71.2361,71.2447,68767.0
2019-11-12 10:00:00,83.42,83.44,83.42,83.44,48713.0,71.2447,71.2618,71.2447,71.2618,48713.0
2019-11-12 10:10:00,83.44,83.45,83.42,83.44,81813.0,71.2618,71.2703,71.2447,71.2618,81813.0
2019-11-12 10:20:00,83.44,83.44,83.42,83.42,57750.0,71.2618,71.2618,71.2447,71.2447,57750.0
2019-11-12 10:30:00,83.42,83.43,83.41,83.42,608512.0,71.2447,71.2532,71.2361,71.2447,608512.0
2019-11-12 10:40:00,83.41,83.41,83.38,83.39,36059.0,71.2361,71.2361,71.2105,71.2191,36059.0
2019-11-12 10:50:00,83.4,83.44,83.39,83.42,40265.0,71.2276,71.2618,71.2191,71.2447,40265.0
2019-11-12 11:00:00,83.42,83.42,83.39,83.41,56244.0,71.2447,71.2447,71.2191,71.2361,56244.0
2019-11-12 11:10:00,83.41,83.41,83.4,83.41,60070.0,71.2361,71.2361,71.2276,71.2361,60070.0
2019-11-12 11:20:00,83.4,83.42,83.4,83.41,61041.0,71.2276,71.2447,71.2276,71.2361,61041.0
2019-11-12 11:30:00,83.41,83.44,83.4,83.44,48881.0,71.2361,71.2618,71.2276,71.2618,48881.0
2019-11-12 11:40:00,83.44,83.48,83.43,83.46,76474.0,71.2618,71.2959,71.2532,71.2788,76474.0
2019-11-12 11:50:00,83.47,83.47,83.45,83.46,55611.0,71.2874,71.2874,71.2703,71.2788,55611.0
2019-11-12 12:00:00,83.46,83.48,83.45,83.46,30906.0,71.2788,71.2959,71.2703,71.2788,30906.0
2019-11-12 12:10:00,83.47,83.48,83.44,83.47,60430.0,71.2874,71.2959,71.2618,71.2874,60430.0
2019-11-12 12:20:00,83.47,83.48,83.46,83.47,46169.0,71.2874,71.2959,71.2788,71.2874,46169.0
2019-11-12 12:30:00,83.48,83.48,83.46,83.47,17004.0,71.2959,71.2959,71.2788,71.2874,17004.0
2019-11-12 12:40:00,83.47,83.48,83.46,83.48,23607.0,71.2874,71.2959,71.2788,71.2959,23607.0
2019-11-12 12:50:00,83.48,83.5,83.47,83.48,155771.0,71.2959,71.313,71.2874,71.2959,155771.0
2019-11-12 13:00:00,83.48,83.48,83.46,83.47,30853.0,71.2959,71.2959,71.2788,71.2874,30853.0
2019-11-12 13:10:00,83.47,83.5,83.45,83.45,60536.0,71.2874,71.313,71.2703,71.2703,60536.0
2019-11-12 13:20:00,83.46,83.48,83.45,83.48,79924.0,71.2788,71.2959,71.2703,71.2959,79924.0
2019-11-12 13:30:00,83.48,83.48,83.47,83.47,52506.0,71.2959,71.2959,71.2874,71.2874,52506.0
2019-11-12 13:40:00,83.46,83.47,83.43,83.44,42064.0,71.2788,71.2874,71.2532,71.2618,42064.0
2019-11-12 13:50:00,83.43,83.44,83.42,83.42,79364.0,71.2532,71.2618,71.2447,71.2447,79364.0
2019-11-12 14:00:00,83.42,83.45,83.42,83.45,91775.0,71.2447,71.2703,71.2447,71.2703,91775.0
2019-11-12 14:10:00,83.45,83.48,83.44,83.47,54529.0,71.2703,71.2959,71.2618,71.2874,54529.0
2019-11-12 14:20:00,83.49,83.49,83.46,83.47,64305.0,71.3045,71.3045,71.2788,71.2874,64305.0
2019-11-12 14:30:00,83.46,83.48,83.45,83.48,46664.0,71.2788,71.2959,71.2703,71.2959,46664.0
2019-11-12 14:40:00,83.48,83.51,83.47,83.5,50099.0,71.2959,71.3215,71.2874,71.313,50099.0
2019-11-12 14:50:00,83.5,83.55,83.49,83.53,70046.0,71.313,71.3557,71.3045,71.3386,70046.0
2019-11-12 15:00:00,83.54,83.54,83.52,83.52,68075.0,71.3472,71.3472,71.3301,71.3301,68075.0
2019-11-12 15:10:00,83.52,83.52,83.5,83.5,45413.0,71.3301,71.3301,71.313,71.313,45413.0
2019-11-12 15:20:00,83.51,83.51,83.5,83.51,52970.0,71.3215,71.3215,71.313,71.3215,52970.0
2019-11-12 15:30:00,83.51,83.51,83.48,83.51,125489.0,71.3215,71.3215,71.2959,71.3215,125489.0
2019-11-12 15:40:00,83.5,83.51,83.48,83.49,136049.0,71.313,71.3215,71.2959,71.3045,136049.0
2019-11-12 15:50:00,83.48,83.49,83.47,83.49,68316.0,71.2959,71.3045,71.2874,71.3045,68316.0
2019-11-13 09:30:00,83.66,83.69,83.61,83.63,115019.0,71.4496,71.4753,71.4069,71.424,115019.0
2019-11-13 09:40:00,83.62,83.65,83.62,83.64,54519.0,71.4155,71.4411,71.4155,71.4326,54519.0
2019-11-13 09:50:00,83.64,83.65,83.62,83.63,54285.0,71.4326,71.4411,71.4155,71.424,54285.0
2019-11-13 10:00:00,83.64,83.64,83.6,83.6,49792.0,71.4326,71.4326,71.3984,71.3984,49792.0
2019-11-13 10:10:00,83.6,83.62,83.6,83.62,68211.0,71.3984,71.4155,71.3984,71.4155,68211.0
2019-11-13 10:20:00,83.62,83.65,83.6,83.65,47711.0,71.4155,71.4411,71.3984,71.4411,47711.0
2019-11-13 10:30:00,83.64,83.67,83.63,83.66,90827.0,71.4326,71.4582,71.424,71.4496,90827.0
2019-11-13 10:40:00,83.66,83.68,83.64,83.67,80788.0,71.4496,71.4667,71.4326,71.4582,80788.0
2019-11-13 10:50:00,83.67,83.68,83.66,83.66,73379.0,71.4582,71.4667,71.4496,71.4496,73379.0
2019-11-13 11:00:00,83.66,83.67,83.65,83.66,67626.0,71.4496,71.4582,71.4411,71.4496,67626.0
2019-11-13 11:10:00,83.66,83.66,83.64,83.64,61044.0,71.4496,71.4496,71.4326,71.4326,61044.0
2019-11-13 11:20:00,83.65,83.65,83.63,83.64,47295.0,71.4411,71.4411,71.424,71.4326,47295.0
2019-11-13 11:30:00,83.64,83.64,83.61,83.61,55105.0,71.4326,71.4326,71.4069,71.4069,55105.0
2019-11-13 11:40:00,83.61,83.63,83.61,83.62,83325.0,71.4069,71.424,71.4069,71.4155,83325.0
2019-11-13 11:50:00,83.61,83.62,83.61,83.61,46157.0,71.4069,71.4155,71.4069,71.4069,46157.0
2019-11-13 12:00:00,83.61,83.62,83.6,83.62,47692.0,71.4069,71.4155,71.3984,71.4155,47692.0
2019-11-13 12:10:00,83.62,83.62,83.61,83.61,42608.0,71.4155,71.4155,71.4069,71.4069,42608.0
2019-11-13 12:20:00,83.61,83.62,83.6,83.61,38923.0,71.4069,71.4155,71.3984,71.4069,38923.0
2019-11-13 12:30:00,83.61,83.63,83.61,83.63,42269.0,71.4069,71.424,71.4069,71.424,42269.0
2019-11-13 12:40:00,83.63,83.63,83.6,83.61,53019.0,71.424,71.424,71.3984,71.4069,53019.0
2019-11-13 12:50:00,83.61,83.61,83.59,83.61,128574.0,71.4069,71.4069,71.3899,71.4069,128574.0
2019-11-13 13:00:00,83.61,83.62,83.6,83.62,143260.0,71.4069,71.4155,71.3984,71.4155,143260.0
2019-11-13 13:10:00,83.62,83.63,83.61,83.63,68639.0,71.4155,71.424,71.4069,71.424,68639.0
2019-11-13 13:20:00,83.62,83.64,83.62,83.63,71969.0,71.4155,71.4326,71.4155,71.424,71969.0
2019-11-13 13:30:00,83.63,83.64,83.62,83.63,43582.0,71.424,71.4326,71.4155,71.424,43582.0
2019-11-13 13:40:00,83.62,83.64,83.62,83.64,37369.0,71.4155,71.4326,71.4155,71.4326,37369.0
2019-11-13 13:50:00,83.64,83.68,83.63,83.67,180740.0,71.4326,71.4667,71.424,71.4582,180740.0
2019-11-13 14:00:00,83.67,83.69,83.66,83.69,68795.0,71.4582,71.4753,71.4496,71.4753,68795.0
2019-11-13 14:10:00,83.69,83.7,83.67,83.68,102630.0,71.4753,71.4838,71.4582,71.4667,102630.0
2019-11-13 14:20:00,83.68,83.71,83.67,83.7,61125.0,71.4667,71.4923,71.4582,71.4838,61125.0
2019-11-13 14:30:00,83.71,83.71,83.68,83.7,55366.0,71.4923,71.4923,71.4667,71.4838,55366.0
2019-11-13 14:40:00,83.69,83.7,83.69,83.69,38072.0,71.4753,71.4838,71.4753,71.4753,38072.0
2019-11-13 14:50:00,83.68,83.69,83.67,83.69,57270.0,71.4667,71.4753,71.4582,71.4753,57270.0
2019-11-13 15:00:00,83.69,83.69,83.66,83.67,35040.0,71.4753,71.4753,71.4496,71.4582,35040.0
2019-11-13 15:10:00,83.67,83.68,83.66,83.67,33537.0,71.4582,71.4667,71.4496,71.4582,33537.0
2019-11-13 15:20:00,83.67,83.67,83.64,83.65,45312.0,71.4582,71.4582,71.4326,71.4411,45312.0
2019-11-13 15:30:00,83.65,83.65,83.63,83.65,71022.0,71.4411,71.4411,71.424,71.4411,71022.0
2019-11-13 15:40:00,83.65,83.65,83.63,83.64,39202.0,71.4411,71.4411,71.424,71.4326,39202.0
2019-11-13 15:50:00,83.64,83.65,83.63,83.65,79318.0,71.4326,71.4411,71.424,71.4411,79318.0
2019-11-14 09:30:00,83.93,83.93,83.89,83.9,93938.0,71.6802,71.6802,71.6461,71.6546,93938.0
2019-11-14 09:40:00,83.9,83.91,83.9,83.91,59949.0,71.6546,71.6632,71.6546,71.6632,59949.0
2019-11-14 09:50:00,83.91,83.91,83.89,83.9,69656.0,71.6632,71.6632,71.6461,71.6546,69656.0
2019-11-14 10:00:00,83.89,83.9,83.88,83.89,55679.0,71.6461,71.6546,71.6375,71.6461,55679.0
2019-11-14 10:10:00,83.89,83.91,83.88,83.89,35534.0,71.6461,71.6632,71.6375,71.6461,35534.0
2019-11-14 10:20:00,83.89,83.91,83.88,83.9,82104.0,71.6461,71.6632,71.6375,71.6546,82104.0
2019-11-14 10:30:00,83.9,83.9,83.88,83.88,36506.0,71.6546,71.6546,71.6375,71.6375,36506.0
2019-11-14 10:40:00,83.88,83.89,83.87,83.89,52824.0,71.6375,71.6461,71.629,71.6461,52824.0
2019-11-14 10:50:00,83.89,83.92,83.88,83.92,81604.0,71.6461,71.6717,71.6375,71.6717,81604.0
2019-11-14 11:00:00,83.92,83.93,83.91,83.91,148583.0,71.6717,71.6802,71.6632,71.6632,148583.0
2019-11-14 11:10:00,83.91,83.93,83.91,83.93,45109.0,71.6632,71.6802,71.6632,71.6802,45109.0
2019-11-14 11:20:00,83.92,83.93,83.92,83.92,32659.0,71.6717,71.6802,71.6717,71.6717,32659.0
2019-11-14 11:30:00,83.93,83.94,83.92,83.93,95918.0,71.6802,71.6888,71.6717,71.6802,95918.0
2019-11-14 11:40:00,83.93,83.95,83.93,83.95,78328.0,71.6802,71.6973,71.6802,71.6973,78328.0
2019-11-14 11:50:00,83.95,83.95,83.93,83.95,57364.0,71.6973,71.6973,71.6802,71.6973,57364.0
2019-11-14 12:00:00,83.94,83.95,83.93,83.94,17549.0,71.6888,71.6973,71.6802,71.6888,17549.0
2019-11-14 12:10:00,83.94,83.94,83.92,83.92,32949.0,71.6888,71.6888,71.6717,71.6717,32949.0
2019-11-14 12:20:00,83.93,83.94,83.92,83.94,20800.0,71.6802,71.6888,71.6717,71.6888,20800.0
2019-11-14 12:30:00,83.94,83.94,83.92,83.93,24779.0,71.6888,71.6888,71.6717,71.6802,24779.0
2019-11-14 12:40:00,83.92,83.94,83.92,83.93,37007.0,71.6717,71.6888,71.6717,71.6802,37007.0
2019-11-14 12:50:00,83.94,83.94,83.93,83.94,28045.0,71.6888,71.6888,71.6802,71.6888,28045.0
2019-11-14 13:00:00,83.94,83.94,83.91,83.92,63499.0,71.6888,71.6888,71.6632,71.6717,63499.0
2019-11-14 13:10:00,83.92,83.95,83.91,83.94,39388.0,71.6717,71.6973,71.6632,71.6888,39388.0
2019-11-14 13:20:00,83.94,83.95,83.93,83.95,14510.0,71.6888,71.6973,71.6802,71.6973,14510.0
2019-11-14 13:30:00,83.95,83.95,83.93,83.94,21952.0,71.6973,71.6973,71.6802,71.6888,21952.0
2019-11-14 13:40:00,83.94,83.94,83.92,83.92,40719.0,71.6888,71.6888,71.6717,71.6717,40719.0
2019-11-14 13:50:00,83.92,83.96,83.92,83.96,137270.0,71.6717,71.7059,71.6717,71.7059,137270.0
2019-11-14 14:00:00,83.95,83.95,83.92,83.92,44582.0,71.6973,71.6973,71.6717,71.6717,44582.0
2019-11-14 14:10:00,83.92,83.93,83.91,83.91,70561.0,71.6717,71.6802,71.6632,71.6632,70561.0
2019-11-14 14:20:00,83.92,83.94,83.91,83.92,19517.0,71.6717,71.6888,71.6632,71.6717,19517.0
2019-11-14 14:30:00,83.93,83.93,83.92,83.92,41954.0,71.6802,71.6802,71.6717,71.6717,41954.0
2019-11-14 14:40:00,83.92,83.93,83.9,83.91,108674.0,71.6717,71.6802,71.6546,71.6632,108674.0
2019-11-14 14:50:00,83.92,83.94,83.91,83.93,42821.0,71.6717,71.6888,71.6632,71.6802,42821.0
2019-11-14 15:00:00,83.93,83.93,83.89,83.9,80791.0,71.6802,71.6802,71.6461,71.6546,80791.0
2019-11-14 15:10:00,83.89,83.91,83.89,83.91,38923.0,71.6461,71.6632,71.6461,71.6632,38923.0
2019-11-14 15:20:00,83.9,83.91,83.9,83.91,21054.0,71.6546,71.6632,71.6546,71.6632,21054.0
2019-11-14 15:30:00,83.9,83.91,83.88,83.89,25878.0,71.6546,71.6632,71.6375,71.6461,25878.0
2019-11-14 15:40:00,83.88,83.89,83.88,83.89,84974.0,71.6375,71.6461,71.6375,71.6461,84974.0
2019-11-14 15:50:00,83.89,83.9,83.88,83.89,109555.0,71.6461,71.6546,71.6375,71.6461,109555.0
2019-11-15 09:30:00,83.82,83.83,83.8,83.82,145053.0,71.5863,71.5948,71.5692,71.5863,145053.0
2019-11-15 09:40:00,83.81,83.84,83.81,83.84,22176.0,71.5778,71.6034,71.5778,71.6034,22176.0
2019-11-15 09:50:00,83.84,83.86,83.83,83.86,25261.0,71.6034,71.6205,71.5948,71.6205,25261.0
2019-11-15 10:00:00,83.86,83.87,83.85,83.86,43019.0,71.6205,71.629,71.6119,71.6205,43019.0
2019-11-15 10:10:00,83.86,83.87,83.85,83.87,30789.0,71.6205,71.629,71.6119,71.629,30789.0
2019-11-15 10:20:00,83.87,83.88,83.84,83.88,65868.0,71.629,71.6375,71.6034,71.6375,65868.0
2019-11-15 10:30:00,83.88,83.89,83.87,83.89,58403.0,71.6375,71.6461,71.629,71.6461,58403.0
2019-11-15 10:40:00,83.89,83.91,83.88,83.91,44874.0,71.6461,71.6632,71.6375,71.6632,44874.0
2019-11-15 10:50:00,83.91,83.92,83.89,83.9,73446.0,71.6632,71.6717,71.6461,71.6546,73446.0
2019-11-15 11:00:00,83.9,83.9,83.88,83.89,74385.0,71.6546,71.6546,71.6375,71.6461,74385.0
2019-11-15 11:10:00,83.89,83.89,83.87,83.87,46993.0,71.6461,71.6461,71.629,71.629,46993.0
2019-11-15 11:20:00,83.87,83.89,83.87,83.88,56242.0,71.629,71.6461,71.629,71.6375,56242.0
2019-11-15 11:30:00,83.88,83.88,83.86,83.86,43348.0,71.6375,71.6375,71.6205,71.6205,43348.0
2019-11-15 11:40:00,83.87,83.87,83.85,83.86,70345.0,71.629,71.629,71.6119,71.6205,70345.0
2019-11-15 11:50:00,83.86,83.86,83.85,83.86,56960.0,71.6205,71.6205,71.6119,71.6205,56960.0
2019-11-15 12:00:00,83.86,83.87,83.85,83.87,42960.0,71.6205,71.629,71.6119,71.629,42960.0
2019-11-15 12:10:00,83.87,83.87,83.86,83.87,37600.0,71.629,71.629,71.6205,71.629,37600.0
2019-11-15 12:20:00,83.87,83.89,83.86,83.89,78073.0,71.629,71.6461,71.6205,71.6461,78073.0
2019-11-15 12:30:00,83.89,83.89,83.87,83.89,40834.0,71.6461,71.6461,71.629,71.6461,40834.0
2019-11-15 12:40:00,83.89,83.89,83.88,83.89,38591.0,71.6461,71.6461,71.6375,71.6461,38591.0
2019-11-15 12:50:00,83.89,83.89,83.88,83.89,22915.0,71.6461,71.6461,71.6375,71.6461,22915.0
2019-11-15 13:00:00,83.88,83.9,83.88,83.89,50679.0,71.6375,71.6546,71.6375,71.6461,50679.0
2019-11-15 13:10:00,83.9,83.9,83.88,83.89,19881.0,71.6546,71.6546,71.6375,71.6461,19881.0
2019-11-15 13:20:00,83.89,83.89,83.88,83.89,25866.0,71.6461,71.6461,71.6375,71.6461,25866.0
2019-11-15 13:30:00,83.89,83.89,83.87,83.89,44504.0,71.6461,71.6461,71.629,71.6461,44504.0
2019-11-15 13:40:00,83.89,83.89,83.88,83.88,55115.0,71.6461,71.6461,71.6375,71.6375,55115.0
2019-11-15 13:50:00,83.89,83.89,83.88,83.88,32713.0,71.6461,71.6461,71.6375,71.6375,32713.0
2019-11-15 14:00:00,83.89,83.89,83.86,83.87,55611.0,71.6461,71.6461,71.6205,71.629,55611.0
2019-11-15 14:10:00,83.87,83.87,83.86,83.87,23069.0,71.629,71.629,71.6205,71.629,23069.0
2019-11-15 14:20:00,83.87,83.87,83.83,83.84,358137.0,71.629,71.629,71.5948,71.6034,358137.0
2019-11-15 14:30:00,83.84,83.86,83.84,83.85,58661.0,71.6034,71.6205,71.6034,71.6119,58661.0
2019-11-15 14:40:00,83.86,83.87,83.85,83.87,56141.0,71.6205,71.629,71.6119,71.629,56141.0
2019-11-15 14:50:00,83.87,83.87,83.85,83.85,31125.0,71.629,71.629,71.6119,71.6119,31125.0
2019-11-15 15:00:00,83.86,83.86,83.85,83.86,32644.0,71.6205,71.6205,71.6119,71.6205,32644.0
2019-11-15 15:10:00,83.86,83.86,83.85,83.86,42482.0,71.6205,71.6205,71.6119,71.6205,42482.0
2019-11-15 15:20:00,83.86,83.86,83.85,83.86,36892.0,71.6205,71.6205,71.6119,71.6205,36892.0
2019-11-15 15:30:00,83.86,83.87,83.85,83.85,77006.0,71.6205,71.629,71.6119,71.6119,77006.0
2019-11-15 15:40:00,83.86,83.86,83.85,83.86,43589.0,71.6205,71.6205,71.6119,71.6205,43589.0
2019-11-15 15:50:00,83.86,83.86,83.85,83.85,73464.0,71.6205,71.6205,71.6119,71.6119,73464.0
2019-11-18 09:30:00,83.99,84.0,83.95,84.0,126854.0,71.7315,71.74,71.6973,71.74,126854.0
2019-11-18 09:40:00,83.99,84.01,83.98,83.98,61532.0,71.7315,71.7486,71.7229,71.7229,61532.0
2019-11-18 09:50:00,83.98,84.0,83.98,83.98,36832.0,71.7229,71.74,71.7229,71.7229,36832.0
2019-11-18 10:00:00,83.98,84.0,83.98,83.99,48476.0,71.7229,71.74,71.7229,71.7315,48476.0
2019-11-18 10:10:00,84.0,84.01,83.98,84.0,35405.0,71.74,71.7486,71.7229,71.74,35405.0
2019-11-18 10:20:00,84.0,84.03,84.0,84.03,52327.0,71.74,71.7656,71.74,71.7656,52327.0
2019-11-18 10:30:00,84.03,84.04,84.02,84.02,52236.0,71.7656,71.7742,71.7571,71.7571,52236.0
2019-11-18 10:40:00,84.02,84.04,84.01,84.02,69848.0,71.7571,71.7742,71.7486,71.7571,69848.0
2019-11-18 10:50:00,84.02,84.03,84.01,84.02,129008.0,71.7571,71.7656,71.7486,71.7571,129008.0
2019-11-18 11:00:00,84.02,84.03,84.01,84.03,144894.0,71.7571,71.7656,71.7486,71.7656,144894.0
2019-11-18 11:10:00,84.03,84.03,83.99,84.01,72494.0,71.7656,71.7656,71.7315,71.7486,72494.0
2019-11-18 11:20:00,84.01,84.02,83.99,84.0,50642.0,71.7486,71.7571,71.7315,71.74,50642.0
2019-11-18 11:30:00,84.0,84.0,83.98,83.98,32721.0,71.74,71.74,71.7229,71.7229,32721.0
2019-11-18 11:40:00,83.98,84.0,83.98,84.0,40205.0,71.7229,71.74,71.7229,71.74,40205.0
2019-11-18 11:50:00,84.0,84.0,83.99,84.0,28146.0,71.74,71.74,71.7315,71.74,28146.0
2019-11-18 12:00:00,84.0,84.01,83.99,84.01,48197.0,71.74,71.7486,71.7315,71.7486,48197.0
2019-11-18 12:10:00,84.0,84.02,84.0,84.01,36268.0,71.74,71.7571,71.74,71.7486,36268.0
2019-11-18 12:20:00,84.02,84.02,84.0,84.02,39373.0,71.7571,71.7571,71.74,71.7571,39373.0
2019-11-18 12:30:00,84.02,84.02,83.99,84.0,35014.0,71.7571,71.7571,71.7315,71.74,35014.0
2019-11-18 12:40:00,84.0,84.0,83.98,83.98,28387.0,71.74,71.74,71.7229,71.7229,28387.0
2019-11-18 12:50:00,83.98,83.99,83.98,83.99,26758.0,71.7229,71.7315,71.7229,71.7315,26758.0
2019-11-18 13:00:00,83.99,83.99,83.98,83.98,21332.0,71.7315,71.7315,71.7229,71.7229,21332.0
2019-11-18 13:10:00,83.99,83.99,83.98,83.99,19118.0,71.7315,71.7315,71.7229,71.7315,19118.0
2019-11-18 13:20:00,83.99,83.99,83.98,83.98,36830.0,71.7315,71.7315,71.7229,71.7229,36830.0
2019-11-18 13:30:00,83.99,84.0,83.98,83.98,895412.0,71.7315,71.74,71.7229,71.7229,895412.0
2019-11-18 13:40:00,83.98,84.01,83.98,84.01,87485.0,71.7229,71.7486,71.7229,71.7486,87485.0
2019-11-18 13:50:00,84.01,84.01,84.0,84.01,30651.0,71.7486,71.7486,71.74,71.7486,30651.0
2019-11-18 14:00:00,84.01,84.01,83.99,84.0,50960.0,71.7486,71.7486,71.7315,71.74,50960.0
2019-11-18 14:10:00,84.0,84.0,83.98,83.99,54476.0,71.74,71.74,71.7229,71.7315,54476.0
2019-11-18 14:20:00,83.99,83.99,83.98,83.99,27297.0,71.7315,71.7315,71.7229,71.7315,27297.0
2019-11-18 14:30:00,83.99,83.99,83.97,83.98,305451.0,71.7315,71.7315,71.7144,71.7229,305451.0
2019-11-18 14:40:00,83.98,84.0,83.98,84.0,73092.0,71.7229,71.74,71.7229,71.74,73092.0
2019-11-18 14:50:00,84.0,84.0,83.98,83.99,131452.0,71.74,71.74,71.7229,71.7315,131452.0
2019-11-18 15:00:00,83.99,83.99,83.96,83.98,97964.0,71.7315,71.7315,71.7059,71.7229,97964.0
2019-11-18 15:10:00,83.98,83.99,83.97,83.98,81652.0,71.7229,71.7315,71.7144,71.7229,81652.0
2019-11-18 15:20:00,83.98,83.99,83.98,83.98,71474.0,71.7229,71.7315,71.7229,71.7229,71474.0
2019-11-18 15:30:00,83.98,83.99,83.97,83.98,89696.0,71.7229,71.7315,71.7144,71.7229,89696.0
2019-11-18 15:40:00,83.98,83.98,83.97,83.98,52919.0,71.7229,71.7229,71.7144,71.7229,52919.0
2019-11-18 15:50:00,83.98,83.98,83.97,83.98,97709.0,71.7229,71.7229,71.7144,71.7229,97709.0
2019-11-19 09:30:00,83.98,84.0,83.97,84.0,155941.0,71.7229,71.74,71.7144,71.74,155941.0
2019-11-19 09:40:00,84.0,84.02,83.99,84.01,256766.0,71.74,71.7571,71.7315,71.7486,256766.0
2019-11-19 09:50:00,84.0,84.02,84.0,84.02,84306.0,71.74,71.7571,71.74,71.7571,84306.0
2019-11-19 10:00:00,84.02,84.03,84.0,84.01,38891.0,71.7571,71.7656,71.74,71.7486,38891.0
2019-11-19 10:10:00,84.01,84.02,83.99,84.0,52997.0,71.7486,71.7571,71.7315,71.74,52997.0
2019-11-19 10:20:00,84.0,84.03,83.99,84.02,48636.0,71.74,71.7656,71.7315,71.7571,48636.0
2019-11-19 10:30:00,84.01,84.03,84.0,84.01,60311.0,71.7486,71.7656,71.74,71.7486,60311.0
2019-11-19 10:40:00,84.01,84.03,84.01,84.03,43483.0,71.7486,71.7656,71.7486,71.7656,43483.0
2019-11-19 10:50:00,84.03,84.06,84.02,84.06,49081.0,71.7656,71.7913,71.7571,71.7913,49081.0
2019-11-19 11:00:00,84.06,84.06,84.04,84.06,57295.0,71.7913,71.7913,71.7742,71.7913,57295.0
2019-11-19 11:10:00,84.06,84.08,84.05,84.06,293526.0,71.7913,71.8083,71.7827,71.7913,293526.0
2019-11-19 11:20:00,84.05,84.06,84.05,84.06,44297.0,71.7827,71.7913,71.7827,71.7913,44297.0
2019-11-19 11:30:00,84.05,84.06,84.01,84.02,478563.0,71.7827,71.7913,71.7486,71.7571,478563.0
2019-11-19 11:40:00,84.02,84.05,84.02,84.05,35692.0,71.7571,71.7827,71.7571,71.7827,35692.0
2019-11-19 11:50:00,84.05,84.05,84.03,84.04,58551.0,71.7827,71.7827,71.7656,71.7742,58551.0
2019-11-19 12:00:00,84.04,84.06,84.03,84.05,60019.0,71.7742,71.7913,71.7656,71.7827,60019.0
2019-11-19 12:10:00,84.06,84.06,84.05,84.06,32389.0,71.7913,71.7913,71.7827,71.7913,32389.0
2019-11-19 12:20:00,84.05,84.06,84.05,84.06,40040.0,71.7827,71.7913,71.7827,71.7913,40040.0
2019-11-19 12:30:00,84.06,84.07,84.05,84.07,93732.0,71.7913,71.7998,71.7827,71.7998,93732.0
2019-11-19 12:40:00,84.07,84.08,84.06,84.08,44849.0,71.7998,71.8083,71.7913,71.8083,44849.0
2019-11-19 12:50:00,84.08,84.08,84.06,84.07,82594.0,71.8083,71.8083,71.7913,71.7998,82594.0
2019-11-19 13:00:00,84.07,84.08,84.07,84.08,125538.0,71.7998,71.8083,71.7998,71.8083,125538.0
2019-11-19 13:10:00,84.08,84.08,84.06,84.07,198948.0,71.8083,71.8083,71.7913,71.7998,198948.0
2019-11-19 13:20:00,84.08,84.08,84.06,84.07,23920.0,71.8083,71.8083,71.7913,71.7998,23920.0
2019-11-19 13:30:00,84.06,84.09,84.06,84.09,36428.0,71.7913,71.8169,71.7913,71.8169,36428.0
2019-11-19 13:40:00,84.09,84.1,84.08,84.1,88280.0,71.8169,71.8254,71.8083,71.8254,88280.0
2019-11-19 13:50:00,84.09,84.1,84.09,84.1,28291.0,71.8169,71.8254,71.8169,71.8254,28291.0
2019-11-19 14:00:00,84.1,84.1,84.08,84.09,58303.0,71.8254,71.8254,71.8083,71.8169,58303.0
2019-11-19 14:10:00,84.09,84.09,84.08,84.09,36637.0,71.8169,71.8169,71.8083,71.8169,36637.0
2019-11-19 14:20:00,84.09,84.09,84.08,84.09,95709.0,71.8169,71.8169,71.8083,71.8169,95709.0
2019-11-19 14:30:00,84.08,84.1,84.07,84.08,289854.0,71.8083,71.8254,71.7998,71.8083,289854.0
2019-11-19 14:40:00,84.08,84.08,84.06,84.07,74446.0,71.8083,71.8083,71.7913,71.7998,74446.0
2019-11-19 14:50:00,84.06,84.08,84.06,84.08,68596.0,71.7913,71.8083,71.7913,71.8083,68596.0
2019-11-19 15:00:00,84.08,84.08,84.06,84.08,90976.0,71.8083,71.8083,71.7913,71.8083,90976.0
2019-11-19 15:10:00,84.08,84.08,84.07,84.07,53330.0,71.8083,71.8083,71.7998,71.7998,53330.0
2019-11-19 15:20:00,84.08,84.08,84.06,84.07,53281.0,71.8083,71.8083,71.7913,71.7998,53281.0
2019-11-19 15:30:00,84.07,84.07,84.06,84.07,34810.0,71.7998,71.7998,71.7913,71.7998,34810.0
2019-11-19 15:40:00,84.07,84.08,84.06,84.08,78760.0,71.7998,71.8083,71.7913,71.8083,78760.0
2019-11-19 15:50:00,84.08,84.08,84.06,84.06,68395.0,71.8083,71.8083,71.7913,71.7913,68395.0
2019-11-20 09:30:00,84.21,84.22,84.17,84.19,164933.0,71.9194,71.9279,71.8852,71.9023,164933.0
2019-11-20 09:40:00,84.18,84.2,84.18,84.2,115732.0,71.8937,71.9108,71.8937,71.9108,115732.0
2019-11-20 09:50:00,84.2,84.24,84.19,84.24,1159385.0,71.9108,71.945,71.9023,71.945,1159385.0
2019-11-20 10:00:00,84.24,84.25,84.21,84.22,95673.0,71.945,71.9535,71.9194,71.9279,95673.0
2019-11-20 10:10:00,84.22,84.24,84.21,84.23,204102.0,71.9279,71.945,71.9194,71.9365,204102.0
2019-11-20 10:20:00,84.23,84.24,84.2,84.2,366682.0,71.9365,71.945,71.9108,71.9108,366682.0
2019-11-20 10:30:00,84.2,84.21,84.16,84.17,76191.0,71.9108,71.9194,71.8767,71.8852,76191.0
2019-11-20 10:40:00,84.17,84.21,84.17,84.21,81488.0,71.8852,71.9194,71.8852,71.9194,81488.0
2019-11-20 10:50:00,84.21,84.24,84.2,84.23,51092.0,71.9194,71.945,71.9108,71.9365,51092.0
2019-11-20 11:00:00,84.23,84.24,84.2,84.22,35381.0,71.9365,71.945,71.9108,71.9279,35381.0
2019-11-20 11:10:00,84.22,84.23,84.19,84.21,69109.0,71.9279,71.9365,71.9023,71.9194,69109.0
2019-11-20 11:20:00,84.2,84.21,84.18,84.19,48595.0,71.9108,71.9194,71.8937,71.9023,48595.0
2019-11-20 11:30:00,84.19,84.2,84.17,84.17,74271.0,71.9023,71.9108,71.8852,71.8852,74271.0
2019-11-20 11:40:00,84.17,84.19,84.16,84.19,53304.0,71.8852,71.9023,71.8767,71.9023,53304.0
2019-11-20 11:50:00,84.19,84.19,84.17,84.19,56244.0,71.9023,71.9023,71.8852,71.9023,56244.0
2019-11-20 12:00:00,84.18,84.19,84.17,84.19,45947.0,71.8937,71.9023,71.8852,71.9023,45947.0
2019-11-20 12:10:00,84.19,84.19,84.17,84.17,27455.0,71.9023,71.9023,71.8852,71.8852,27455.0
2019-11-20 12:20:00,84.17,84.19,84.16,84.18,54966.0,71.8852,71.9023,71.8767,71.8937,54966.0
2019-11-20 12:30:00,84.19,84.19,84.17,84.17,18848.0,71.9023,71.9023,71.8852,71.8852,18848.0
2019-11-20 12:40:00,84.17,84.17,84.15,84.16,53161.0,71.8852,71.8852,71.8681,71.8767,53161.0
2019-11-20 12:50:00,84.16,84.24,84.15,84.21,157753.0,71.8767,71.945,71.8681,71.9194,157753.0
2019-11-20 13:00:00,84.22,84.23,84.2,84.22,99610.0,71.9279,71.9365,71.9108,71.9279,99610.0
2019-11-20 13:10:00,84.23,84.26,84.23,84.24,162741.0,71.9365,71.9621,71.9365,71.945,162741.0
2019-11-20 13:20:00,84.25,84.27,84.24,84.26,53190.0,71.9535,71.9706,71.945,71.9621,53190.0
2019-11-20 13:30:00,84.26,84.28,84.26,84.28,80221.0,71.9621,71.9792,71.9621,71.9792,80221.0
2019-11-20 13:40:00,84.28,84.28,84.26,84.28,40496.0,71.9792,71.9792,71.9621,71.9792,40496.0
2019-11-20 13:50:00,84.28,84.28,84.23,84.24,65862.0,71.9792,71.9792,71.9365,71.945,65862.0
2019-11-20 14:00:00,84.24,84.27,84.23,84.26,51490.0,71.945,71.9706,71.9365,71.9621,51490.0
2019-11-20 14:10:00,84.26,84.26,84.23,84.24,54469.0,71.9621,71.9621,71.9365,71.945,54469.0
2019-11-20 14:20:00,84.23,84.25,84.23,84.25,120989.0,71.9365,71.9535,71.9365,71.9535,120989.0
2019-11-20 14:30:00,84.24,84.26,84.23,84.23,88063.0,71.945,71.9621,71.9365,71.9365,88063.0
2019-11-20 14:40:00,84.23,84.26,84.23,84.26,138604.0,71.9365,71.9621,71.9365,71.9621,138604.0
2019-11-20 14:50:00,84.26,84.28,84.25,84.27,108216.0,71.9621,71.9792,71.9535,71.9706,108216.0
2019-11-20 15:00:00,84.27,84.29,84.26,84.27,121345.0,71.9706,71.9877,71.9621,71.9706,121345.0
2019-11-20 15:10:00,84.27,84.28,84.26,84.28,120459.0,71.9706,71.9792,71.9621,71.9792,120459.0
2019-11-20 15:20:00,84.28,84.29,84.27,84.29,108558.0,71.9792,71.9877,71.9706,71.9877,108558.0
2019-11-20 15:30:00,84.29,84.3,84.28,84.29,148929.0,71.9877,71.9962,71.9792,71.9877,148929.0
2019-11-20 15:40:00,84.3,84.3,84.27,84.28,88272.0,71.9962,71.9962,71.9706,71.9792,88272.0
2019-11-20 15:50:00,84.28,84.29,84.27,84.28,106913.0,71.9792,71.9877,71.9706,71.9792,106913.0
2019-11-21 09:30:00,84.18,84.18,84.09,84.13,137603.0,71.8937,71.8937,71.8169,71.851,137603.0
2019-11-21 09:40:00,84.13,84.15,84.12,84.15,70011.0,71.851,71.8681,71.8425,71.8681,70011.0
2019-11-21 09:50:00,84.15,84.15,84.12,84.13,36671.0,71.8681,71.8681,71.8425,71.851,36671.0
2019-11-21 10:00:00,84.13,84.13,84.1,84.11,136144.0,71.851,71.851,71.8254,71.834,136144.0
2019-11-21 10:10:00,84.11,84.13,84.09,84.13,120894.0,71.834,71.851,71.8169,71.851,120894.0
2019-11-21 10:20:00,84.13,84.18,84.13,84.16,163425.0,71.851,71.8937,71.851,71.8767,163425.0
2019-11-21 10:30:00,84.16,84.17,84.15,84.16,88078.0,71.8767,71.8852,71.8681,71.8767,88078.0
2019-11-21 10:40:00,84.16,84.18,84.15,84.17,67816.0,71.8767,71.8937,71.8681,71.8852,67816.0
2019-11-21 10:50:00,84.17,84.19,84.17,84.17,84566.0,71.8852,71.9023,71.8852,71.8852,84566.0
2019-11-21 11:00:00,84.18,84.19,84.16,84.19,58732.0,71.8937,71.9023,71.8767,71.9023,58732.0
2019-11-21 11:10:00,84.19,84.19,84.16,84.17,44348.0,71.9023,71.9023,71.8767,71.8852,44348.0
2019-11-21 11:20:00,84.17,84.17,84.15,84.15,50069.0,71.8852,71.8852,71.8681,71.8681,50069.0
2019-11-21 11:30:00,84.15,84.16,84.14,84.15,33645.0,71.8681,71.8767,71.8596,71.8681,33645.0
2019-11-21 11:40:00,84.15,84.16,84.15,84.16,25094.0,71.8681,71.8767,71.8681,71.8767,25094.0
2019-11-21 11:50:00,84.16,84.16,84.15,84.16,25644.0,71.8767,71.8767,71.8681,71.8767,25644.0
2019-11-21 12:00:00,84.15,84.16,84.13,84.13,49940.0,71.8681,71.8767,71.851,71.851,49940.0
2019-11-21 12:10:00,84.14,84.14,84.13,84.14,36737.0,71.8596,71.8596,71.851,71.8596,36737.0
2019-11-21 12:20:00,84.13,84.13,84.12,84.12,39991.0,71.851,71.851,71.8425,71.8425,39991.0
2019-11-21 12:30:00,84.13,84.13,84.11,84.12,34354.0,71.851,71.851,71.834,71.8425,34354.0
2019-11-21 12:40:00,84.12,84.12,84.1,84.11,25453.0,71.8425,71.8425,71.8254,71.834,25453.0
2019-11-21 12:50:00,84.11,84.11,84.09,84.09,26994.0,71.834,71.834,71.8169,71.8169,26994.0
2019-11-21 13:00:00,84.1,84.11,84.08,84.09,34597.0,71.8254,71.834,71.8083,71.8169,34597.0
2019-11-21 13:10:00,84.09,84.1,84.07,84.08,28775.0,71.8169,71.8254,71.7998,71.8083,28775.0
2019-11-21 13:20:00,84.07,84.08,84.07,84.08,86270.0,71.7998,71.8083,71.7998,71.8083,86270.0
2019-11-21 13:30:00,84.07,84.09,84.07,84.09,41582.0,71.7998,71.8169,71.7998,71.8169,41582.0
2019-11-21 13:40:00,84.09,84.09,84.07,84.09,66584.0,71.8169,71.8169,71.7998,71.8169,66584.0
2019-11-21 13:50:00,84.09,84.11,84.08,84.11,33513.0,71.8169,71.834,71.8083,71.834,33513.0
2019-11-21 14:00:00,84.11,84.12,84.1,84.11,68091.0,71.834,71.8425,71.8254,71.834,68091.0
2019-11-21 14:10:00,84.11,84.11,84.1,84.11,68137.0,71.834,71.834,71.8254,71.834,68137.0
2019-11-21 14:20:00,84.1,84.11,84.09,84.09,115784.0,71.8254,71.834,71.8169,71.8169,115784.0
2019-11-21 14:30:00,84.09,84.11,84.09,84.11,58358.0,71.8169,71.834,71.8169,71.834,58358.0
2019-11-21 14:40:00,84.11,84.11,84.1,84.1,50491.0,71.834,71.834,71.8254,71.8254,50491.0
2019-11-21 14:50:00,84.11,84.13,84.1,84.13,73786.0,71.834,71.851,71.8254,71.851,73786.0
2019-11-21 15:00:00,84.13,84.14,84.12,84.13,82046.0,71.851,71.8596,71.8425,71.851,82046.0
2019-11-21 15:10:00,84.13,84.13,84.11,84.12,94491.0,71.851,71.851,71.834,71.8425,94491.0
2019-11-21 15:20:00,84.12,84.12,84.11,84.12,60876.0,71.8425,71.8425,71.834,71.8425,60876.0
2019-11-21 15:30:00,84.12,84.13,84.11,84.13,151872.0,71.8425,71.851,71.834,71.851,151872.0
2019-11-21 15:40:00,84.13,84.14,84.12,84.14,55370.0,71.851,71.8596,71.8425,71.8596,55370.0
2019-11-21 15:50:00,84.14,84.15,84.12,84.15,113765.0,71.8596,71.8681,71.8425,71.8681,113765.0
2019-11-22 09:30:00,84.24,84.25,84.2,84.21,175840.0,71.945,71.9535,71.9108,71.9194,175840.0
2019-11-22 09:40:00,84.2,84.23,84.15,84.16,123857.0,71.9108,71.9365,71.8681,71.8767,123857.0
2019-11-22 09:50:00,84.15,84.16,84.14,84.14,55387.0,71.8681,71.8767,71.8596,71.8596,55387.0
2019-11-22 10:00:00,84.14,84.16,84.13,84.15,37454.0,71.8596,71.8767,71.851,71.8681,37454.0
2019-11-22 10:10:00,84.15,84.17,84.15,84.16,57274.0,71.8681,71.8852,71.8681,71.8767,57274.0
2019-11-22 10:20:00,84.17,84.19,84.16,84.19,55409.0,71.8852,71.9023,71.8767,71.9023,55409.0
2019-11-22 10:30:00,84.18,84.2,84.18,84.19,36867.0,71.8937,71.9108,71.8937,71.9023,36867.0
2019-11-22 10:40:00,84.19,84.19,84.15,84.17,54159.0,71.9023,71.9023,71.8681,71.8852,54159.0
2019-11-22 10:50:00,84.17,84.21,84.17,84.19,83317.0,71.8852,71.9194,71.8852,71.9023,83317.0
2019-11-22 11:00:00,84.19,84.23,84.18,84.2,71703.0,71.9023,71.9365,71.8937,71.9108,71703.0
2019-11-22 11:10:00,84.2,84.21,84.19,84.21,47682.0,71.9108,71.9194,71.9023,71.9194,47682.0
2019-11-22 11:20:00,84.22,84.23,84.2,84.2,35112.0,71.9279,71.9365,71.9108,71.9108,35112.0
2019-11-22 11:30:00,84.2,84.21,84.18,84.19,64475.0,71.9108,71.9194,71.8937,71.9023,64475.0
2019-11-22 11:40:00,84.18,84.19,84.18,84.18,30655.0,71.8937,71.9023,71.8937,71.8937,30655.0
2019-11-22 11:50:00,84.19,84.2,84.18,84.19,47197.0,71.9023,71.9108,71.8937,71.9023,47197.0
2019-11-22 12:00:00,84.19,84.21,84.19,84.2,20932.0,71.9023,71.9194,71.9023,71.9108,20932.0
2019-11-22 12:10:00,84.2,84.21,84.19,84.2,39295.0,71.9108,71.9194,71.9023,71.9108,39295.0
2019-11-22 12:20:00,84.21,84.21,84.2,84.2,40220.0,71.9194,71.9194,71.9108,71.9108,40220.0
2019-11-22 12:30:00,84.2,84.22,84.2,84.21,149169.0,71.9108,71.9279,71.9108,71.9194,149169.0
2019-11-22 12:40:00,84.21,84.22,84.2,84.2,48344.0,71.9194,71.9279,71.9108,71.9108,48344.0
2019-11-22 12:50:00,84.21,84.21,84.19,84.2,62341.0,71.9194,71.9194,71.9023,71.9108,62341.0
2019-11-22 13:00:00,84.2,84.2,84.19,84.19,32718.0,71.9108,71.9108,71.9023,71.9023,32718.0
2019-11-22 13:10:00,84.19,84.19,84.17,84.18,76077.0,71.9023,71.9023,71.8852,71.8937,76077.0
2019-11-22 13:20:00,84.17,84.18,84.17,84.17,44723.0,71.8852,71.8937,71.8852,71.8852,44723.0
2019-11-22 13:30:00,84.18,84.18,84.17,84.17,33369.0,71.8937,71.8937,71.8852,71.8852,33369.0
2019-11-22 13:40:00,84.17,84.18,84.17,84.18,51750.0,71.8852,71.8937,71.8852,71.8937,51750.0
2019-11-22 13:50:00,84.18,84.2,84.18,84.19,36791.0,71.8937,71.9108,71.8937,71.9023,36791.0
2019-11-22 14:00:00,84.19,84.19,84.18,84.18,67976.0,71.9023,71.9023,71.8937,71.8937,67976.0
2019-11-22 14:10:00,84.19,84.19,84.18,84.18,45744.0,71.9023,71.9023,71.8937,71.8937,45744.0
2019-11-22 14:20:00,84.19,84.19,84.18,84.19,72764.0,71.9023,71.9023,71.8937,71.9023,72764.0
2019-11-22 14:30:00,84.19,84.19,84.17,84.17,106308.0,71.9023,71.9023,71.8852,71.8852,106308.0
2019-11-22 14:40:00,84.18,84.19,84.17,84.19,54530.0,71.8937,71.9023,71.8852,71.9023,54530.0
2019-11-22 14:50:00,84.19,84.19,84.18,84.19,73807.0,71.9023,71.9023,71.8937,71.9023,73807.0
2019-11-22 15:00:00,84.19,84.2,84.18,84.19,446242.0,71.9023,71.9108,71.8937,71.9023,446242.0
2019-11-22 15:10:00,84.19,84.19,84.18,84.19,50820.0,71.9023,71.9023,71.8937,71.9023,50820.0
2019-11-22 15:20:00,84.19,84.2,84.18,84.2,94545.0,71.9023,71.9108,71.8937,71.9108,94545.0
2019-11-22 15:30:00,84.2,84.21,84.19,84.2,146089.0,71.9108,71.9194,71.9023,71.9108,146089.0
2019-11-22 15:40:00,84.2,84.21,84.19,84.2,75437.0,71.9108,71.9194,71.9023,71.9108,75437.0
2019-11-22 15:50:00,84.2,84.21,84.18,84.19,152626.0,71.9108,71.9194,71.8937,71.9023,152626.0
2019-11-25 09:30:00,84.26,84.27,84.23,84.24,135468.0,71.9621,71.9706,71.9365,71.945,135468.0
2019-11-25 09:40:00,84.23,84.26,84.23,84.26,37208.0,71.9365,71.9621,71.9365,71.9621,37208.0
2019-11-25 09:50:00,84.26,84.28,84.25,84.28,55946.0,71.9621,71.9792,71.9535,71.9792,55946.0
2019-11-25 10:00:00,84.28,84.29,84.27,84.28,46838.0,71.9792,71.9877,71.9706,71.9792,46838.0
2019-11-25 10:10:00,84.29,84.31,84.27,84.31,105342.0,71.9877,72.0048,71.9706,72.0048,105342.0
2019-11-25 10:20:00,84.31,84.31,84.28,84.29,48638.0,72.0048,72.0048,71.9792,71.9877,48638.0
2019-11-25 10:30:00,84.29,84.3,84.28,84.29,28953.0,71.9877,71.9962,71.9792,71.9877,28953.0
2019-11-25 10:40:00,84.29,84.29,84.28,84.29,68293.0,71.9877,71.9877,71.9792,71.9877,68293.0
2019-11-25 10:50:00,84.29,84.29,84.27,84.29,57979.0,71.9877,71.9877,71.9706,71.9877,57979.0
2019-11-25 11:00:00,84.29,84.29,84.27,84.28,42724.0,71.9877,71.9877,71.9706,71.9792,42724.0
2019-11-25 11:10:00,84.28,84.3,84.27,84.29,58185.0,71.9792,71.9962,71.9706,71.9877,58185.0
2019-11-25 11:20:00,84.29,84.3,84.27,84.28,58752.0,71.9877,71.9962,71.9706,71.9792,58752.0
2019-11-25 11:30:00,84.28,84.29,84.27,84.29,23196.0,71.9792,71.9877,71.9706,71.9877,23196.0
2019-11-25 11:40:00,84.28,84.29,84.27,84.28,42609.0,71.9792,71.9877,71.9706,71.9792,42609.0
2019-11-25 11:50:00,84.27,84.28,84.27,84.28,26943.0,71.9706,71.9792,71.9706,71.9792,26943.0
2019-11-25 12:00:00,84.27,84.29,84.27,84.29,54439.0,71.9706,71.9877,71.9706,71.9877,54439.0
2019-11-25 12:10:00,84.28,84.29,84.28,84.29,15116.0,71.9792,71.9877,71.9792,71.9877,15116.0
2019-11-25 12:20:00,84.29,84.29,84.28,84.28,41356.0,71.9877,71.9877,71.9792,71.9792,41356.0
2019-11-25 12:30:00,84.29,84.29,84.27,84.28,57027.0,71.9877,71.9877,71.9706,71.9792,57027.0
2019-11-25 12:40:00,84.27,84.28,84.27,84.28,11051.0,71.9706,71.9792,71.9706,71.9792,11051.0
2019-11-25 12:50:00,84.27,84.28,84.26,84.28,31821.0,71.9706,71.9792,71.9621,71.9792,31821.0
2019-11-25 13:00:00,84.28,84.29,84.27,84.29,23302.0,71.9792,71.9877,71.9706,71.9877,23302.0
2019-11-25 13:10:00,84.28,84.29,84.27,84.28,70271.0,71.9792,71.9877,71.9706,71.9792,70271.0
2019-11-25 13:20:00,84.28,84.28,84.27,84.28,41318.0,71.9792,71.9792,71.9706,71.9792,41318.0
2019-11-25 13:30:00,84.28,84.29,84.27,84.28,64575.0,71.9792,71.9877,71.9706,71.9792,64575.0
2019-11-25 13:40:00,84.27,84.28,84.27,84.28,35373.0,71.9706,71.9792,71.9706,71.9792,35373.0
2019-11-25 13:50:00,84.28,84.28,84.27,84.28,60913.0,71.9792,71.9792,71.9706,71.9792,60913.0
2019-11-25 14:00:00,84.27,84.28,84.27,84.28,85663.0,71.9706,71.9792,71.9706,71.9792,85663.0
2019-11-25 14:10:00,84.28,84.28,84.26,84.27,45964.0,71.9792,71.9792,71.9621,71.9706,45964.0
2019-11-25 14:20:00,84.26,84.26,84.25,84.26,423813.0,71.9621,71.9621,71.9535,71.9621,423813.0
2019-11-25 14:30:00,84.26,84.27,84.25,84.27,66674.0,71.9621,71.9706,71.9535,71.9706,66674.0
2019-11-25 14:40:00,84.27,84.27,84.26,84.26,33804.0,71.9706,71.9706,71.9621,71.9621,33804.0
2019-11-25 14:50:00,84.26,84.27,84.26,84.27,44551.0,71.9621,71.9706,71.9621,71.9706,44551.0
2019-11-25 15:00:00,84.27,84.27,84.25,84.25,153615.0,71.9706,71.9706,71.9535,71.9535,153615.0
2019-11-25 15:10:00,84.26,84.27,84.25,84.27,68289.0,71.9621,71.9706,71.9535,71.9706,68289.0
2019-11-25 15:20:00,84.27,84.28,84.26,84.27,368363.0,71.9706,71.9792,71.9621,71.9706,368363.0
2019-11-25 15:30:00,84.27,84.28,84.26,84.27,128728.0,71.9706,71.9792,71.9621,71.9706,128728.0
2019-11-25 15:40:00,84.27,84.29,84.26,84.29,241534.0,71.9706,71.9877,71.9621,71.9877,241534.0
2019-11-25 15:50:00,84.29,84.29,84.28,84.29,244080.0,71.9877,71.9877,71.9792,71.9877,244080.0
2019-11-26 09:30:00,84.4,84.42,84.37,84.39,166622.0,72.0816,72.0987,72.056,72.0731,166622.0
2019-11-26 09:40:00,84.4,84.42,84.39,84.42,45618.0,72.0816,72.0987,72.0731,72.0987,45618.0
2019-11-26 09:50:00,84.42,84.43,84.41,84.42,38940.0,72.0987,72.1073,72.0902,72.0987,38940.0
2019-11-26 10:00:00,84.43,84.43,84.41,84.42,71975.0,72.1073,72.1073,72.0902,72.0987,71975.0
2019-11-26 10:10:00,84.41,84.43,84.4,84.42,137138.0,72.0902,72.1073,72.0816,72.0987,137138.0
2019-11-26 10:20:00,84.42,84.43,84.41,84.42,36979.0,72.0987,72.1073,72.0902,72.0987,36979.0
2019-11-26 10:30:00,84.42,84.43,84.42,84.42,45802.0,72.0987,72.1073,72.0987,72.0987,45802.0
2019-11-26 10:40:00,84.43,84.43,84.42,84.42,40722.0,72.1073,72.1073,72.0987,72.0987,40722.0
2019-11-26 10:50:00,84.42,84.43,84.42,84.42,37902.0,72.0987,72.1073,72.0987,72.0987,37902.0
2019-11-26 11:00:00,84.42,84.43,84.42,84.42,28840.0,72.0987,72.1073,72.0987,72.0987,28840.0
2019-11-26 11:10:00,84.42,84.44,84.42,84.44,49858.0,72.0987,72.1158,72.0987,72.1158,49858.0
2019-11-26 11:20:00,84.43,84.44,84.43,84.44,38643.0,72.1073,72.1158,72.1073,72.1158,38643.0
2019-11-26 11:30:00,84.43,84.44,84.41,84.42,70505.0,72.1073,72.1158,72.0902,72.0987,70505.0
2019-11-26 11:40:00,84.42,84.42,84.4,84.41,39302.0,72.0987,72.0987,72.0816,72.0902,39302.0
2019-11-26 11:50:00,84.42,84.42,84.39,84.4,279344.0,72.0987,72.0987,72.0731,72.0816,279344.0
2019-11-26 12:00:00,84.39,84.4,84.39,84.39,30985.0,72.0731,72.0816,72.0731,72.0731,30985.0
2019-11-26 12:10:00,84.4,84.4,84.39,84.4,58067.0,72.0816,72.0816,72.0731,72.0816,58067.0
2019-11-26 12:20:00,84.39,84.4,84.39,84.4,44400.0,72.0731,72.0816,72.0731,72.0816,44400.0
2019-11-26 12:30:00,84.4,84.4,84.38,84.39,297475.0,72.0816,72.0816,72.0646,72.0731,297475.0
2019-11-26 12:40:00,84.39,84.4,84.39,84.4,63401.0,72.0731,72.0816,72.0731,72.0816,63401.0
2019-11-26 12:50:00,84.4,84.4,84.39,84.39,77337.0,72.0816,72.0816,72.0731,72.0731,77337.0
2019-11-26 13:00:00,84.39,84.4,84.39,84.4,26586.0,72.0731,72.0816,72.0731,72.0816,26586.0
2019-11-26 13:10:00,84.39,84.4,84.38,84.38,31250.0,72.0731,72.0816,72.0646,72.0646,31250.0
2019-11-26 13:20:00,84.39,84.39,84.37,84.38,15670.0,72.0731,72.0731,72.056,72.0646,15670.0
2019-11-26 13:30:00,84.37,84.4,84.37,84.39,107419.0,72.056,72.0816,72.056,72.0731,107419.0
2019-11-26 13:40:00,84.39,84.4,84.39,84.39,31875.0,72.0731,72.0816,72.0731,72.0731,31875.0
2019-11-26 13:50:00,84.39,84.4,84.39,84.4,76417.0,72.0731,72.0816,72.0731,72.0816,76417.0
2019-11-26 14:00:00,84.4,84.4,84.39,84.39,18719.0,72.0816,72.0816,72.0731,72.0731,18719.0
2019-11-26 14:10:00,84.4,84.4,84.39,84.39,50366.0,72.0816,72.0816,72.0731,72.0731,50366.0
2019-11-26 14:20:00,84.39,84.4,84.38,84.38,32582.0,72.0731,72.0816,72.0646,72.0646,32582.0
2019-11-26 14:30:00,84.38,84.39,84.35,84.37,331544.0,72.0646,72.0731,72.0389,72.056,331544.0
2019-11-26 14:40:00,84.38,84.38,84.37,84.37,37684.0,72.0646,72.0646,72.056,72.056,37684.0
2019-11-26 14:50:00,84.37,84.39,84.37,84.39,87580.0,72.056,72.0731,72.056,72.0731,87580.0
2019-11-26 15:00:00,84.39,84.4,84.38,84.39,34491.0,72.0731,72.0816,72.0646,72.0731,34491.0
2019-11-26 15:10:00,84.39,84.4,84.38,84.38,69012.0,72.0731,72.0816,72.0646,72.0646,69012.0
2019-11-26 15:20:00,84.38,84.39,84.38,84.39,41559.0,72.0646,72.0731,72.0646,72.0731,41559.0
2019-11-26 15:30:00,84.39,84.4,84.38,84.4,138274.0,72.0731,72.0816,72.0646,72.0816,138274.0
2019-11-26 15:40:00,84.39,84.41,84.39,84.4,33902.0,72.0731,72.0902,72.0731,72.0816,33902.0
2019-11-26 15:50:00,84.4,84.42,84.4,84.41,91236.0,72.0816,72.0987,72.0816,72.0902,91236.0
2019-11-27 09:30:00,84.31,84.32,84.29,84.3,157771.0,72.0048,72.0133,71.9877,71.9962,157771.0
2019-11-27 09:40:00,84.3,84.31,84.29,84.29,61992.0,71.9962,72.0048,71.9877,71.9877,61992.0
2019-11-27 09:50:00,84.29,84.3,84.28,84.28,28423.0,71.9877,71.9962,71.9792,71.9792,28423.0
2019-11-27 10:00:00,84.28,84.33,84.27,84.33,123240.0,71.9792,72.0219,71.9706,72.0219,123240.0
2019-11-27 10:10:00,84.33,84.33,84.29,84.29,51357.0,72.0219,72.0219,71.9877,71.9877,51357.0
2019-11-27 10:20:00,84.3,84.31,84.29,84.3,34004.0,71.9962,72.0048,71.9877,71.9962,34004.0
2019-11-27 10:30:00,84.3,84.33,84.29,84.33,58999.0,71.9962,72.0219,71.9877,72.0219,58999.0
2019-11-27 10:40:00,84.33,84.34,84.31,84.31,30355.0,72.0219,72.0304,72.0048,72.0048,30355.0
2019-11-27 10:50:00,84.32,84.32,84.28,84.28,47960.0,72.0133,72.0133,71.9792,71.9792,47960.0
2019-11-27 11:00:00,84.28,84.3,84.27,84.3,42897.0,71.9792,71.9962,71.9706,71.9962,42897.0
2019-11-27 11:10:00,84.3,84.31,84.29,84.3,23472.0,71.9962,72.0048,71.9877,71.9962,23472.0
2019-11-27 11:20:00,84.29,84.3,84.27,84.28,47081.0,71.9877,71.9962,71.9706,71.9792,47081.0
2019-11-27 11:30:00,84.28,84.32,84.27,84.32,49314.0,71.9792,72.0133,71.9706,72.0133,49314.0
2019-11-27 11:40:00,84.32,84.33,84.31,84.32,20049.0,72.0133,72.0219,72.0048,72.0133,20049.0
2019-11-27 11:50:00,84.33,84.33,84.32,84.33,22219.0,72.0219,72.0219,72.0133,72.0219,22219.0
2019-11-27 12:00:00,84.32,84.34,84.32,84.34,52213.0,72.0133,72.0304,72.0133,72.0304,52213.0
2019-11-27 12:10:00,84.34,84.34,84.33,84.33,65228.0,72.0304,72.0304,72.0219,72.0219,65228.0
2019-11-27 12:20:00,84.34,84.34,84.32,84.33,62603.0,72.0304,72.0304,72.0133,72.0219,62603.0
2019-11-27 12:30:00,84.33,84.33,84.32,84.33,16371.0,72.0219,72.0219,72.0133,72.0219,16371.0
2019-11-27 12:40:00,84.33,84.35,84.32,84.33,30503.0,72.0219,72.0389,72.0133,72.0219,30503.0
2019-11-27 12:50:00,84.34,84.35,84.33,84.34,27577.0,72.0304,72.0389,72.0219,72.0304,27577.0
2019-11-27 13:00:00,84.34,84.35,84.31,84.31,31128.0,72.0304,72.0389,72.0048,72.0048,31128.0
2019-11-27 13:10:00,84.32,84.32,84.3,84.31,26312.0,72.0133,72.0133,71.9962,72.0048,26312.0
2019-11-27 13:20:00,84.31,84.33,84.3,84.33,23609.0,72.0048,72.0219,71.9962,72.0219,23609.0
2019-11-27 13:30:00,84.33,84.33,84.32,84.33,40984.0,72.0219,72.0219,72.0133,72.0219,40984.0
2019-11-27 13:40:00,84.33,84.34,84.32,84.34,59123.0,72.0219,72.0304,72.0133,72.0304,59123.0
2019-11-27 13:50:00,84.34,84.34,84.32,84.33,49671.0,72.0304,72.0304,72.0133,72.0219,49671.0
2019-11-27 14:00:00,84.33,84.34,84.32,84.33,432389.0,72.0219,72.0304,72.0133,72.0219,432389.0
2019-11-27 14:10:00,84.33,84.33,84.32,84.32,35486.0,72.0219,72.0219,72.0133,72.0133,35486.0
2019-11-27 14:20:00,84.32,84.33,84.31,84.32,53054.0,72.0133,72.0219,72.0048,72.0133,53054.0
2019-11-27 14:30:00,84.32,84.33,84.3,84.3,61307.0,72.0133,72.0219,71.9962,71.9962,61307.0
2019-11-27 14:40:00,84.31,84.31,84.3,84.31,21586.0,72.0048,72.0048,71.9962,72.0048,21586.0
2019-11-27 14:50:00,84.31,84.32,84.3,84.31,32267.0,72.0048,72.0133,71.9962,72.0048,32267.0
2019-11-27 15:00:00,84.31,84.32,84.3,84.31,36797.0,72.0048,72.0133,71.9962,72.0048,36797.0
2019-11-27 15:10:00,84.31,84.31,84.29,84.3,52979.0,72.0048,72.0048,71.9877,71.9962,52979.0
2019-11-27 15:20:00,84.3,84.3,84.29,84.3,21291.0,71.9962,71.9962,71.9877,71.9962,21291.0
2019-11-27 15:30:00,84.3,84.31,84.29,84.31,25293.0,71.9962,72.0048,71.9877,72.0048,25293.0
2019-11-27 15:40:00,84.31,84.32,84.3,84.31,68750.0,72.0048,72.0133,71.9962,72.0048,68750.0
2019-11-27 15:50:00,84.31,84.31,84.29,84.29,66503.0,72.0048,72.0048,71.9877,71.9877,66503.0
2019-11-29 09:30:00,84.29,84.29,84.26,84.26,108982.0,71.9877,71.9877,71.9621,71.9621,108982.0
2019-11-29 09:40:00,84.26,84.27,84.24,84.27,65644.0,71.9621,71.9706,71.945,71.9706,65644.0
2019-11-29 09:50:00,84.27,84.28,84.26,84.27,64177.0,71.9706,71.9792,71.9621,71.9706,64177.0
2019-11-29 10:00:00,84.27,84.27,84.26,84.27,44046.0,71.9706,71.9706,71.9621,71.9706,44046.0
2019-11-29 10:10:00,84.27,84.28,84.26,84.27,39722.0,71.9706,71.9792,71.9621,71.9706,39722.0
2019-11-29 10:20:00,84.27,84.28,84.23,84.23,143430.0,71.9706,71.9792,71.9365,71.9365,143430.0
2019-11-29 10:30:00,84.23,84.23,84.19,84.2,106935.0,71.9365,71.9365,71.9023,71.9108,106935.0
2019-11-29 10:40:00,84.2,84.21,84.19,84.21,223484.0,71.9108,71.9194,71.9023,71.9194,223484.0
2019-11-29 10:50:00,84.2,84.22,84.19,84.19,113530.0,71.9108,71.9279,71.9023,71.9023,113530.0
2019-11-29 11:00:00,84.19,84.22,84.19,84.22,41614.0,71.9023,71.9279,71.9023,71.9279,41614.0
2019-11-29 11:10:00,84.22,84.23,84.21,84.23,118596.0,71.9279,71.9365,71.9194,71.9365,118596.0
2019-11-29 11:20:00,84.23,84.25,84.22,84.24,167010.0,71.9365,71.9535,71.9279,71.945,167010.0
2019-11-29 11:30:00,84.24,84.26,84.24,84.26,57636.0,71.945,71.9621,71.945,71.9621,57636.0
2019-11-29 11:40:00,84.26,84.29,84.25,84.29,68206.0,71.9621,71.9877,71.9535,71.9877,68206.0
2019-11-29 11:50:00,84.29,84.3,84.28,84.29,73011.0,71.9877,71.9962,71.9792,71.9877,73011.0
2019-11-29 12:00:00,84.3,84.31,84.29,84.3,73160.0,71.9962,72.0048,71.9877,71.9962,73160.0
2019-11-29 12:10:00,84.3,84.31,84.28,84.29,358718.0,71.9962,72.0048,71.9792,71.9877,358718.0
2019-11-29 12:20:00,84.28,84.3,84.28,84.29,71810.0,71.9792,71.9962,71.9792,71.9877,71810.0
2019-11-29 12:30:00,84.3,84.3,84.28,84.3,69131.0,71.9962,71.9962,71.9792,71.9962,69131.0
2019-11-29 12:40:00,84.3,84.3,84.24,84.24,80080.0,71.9962,71.9962,71.945,71.945,80080.0
2019-11-29 12:50:00,84.24,84.29,84.22,84.27,254254.0,71.945,71.9877,71.9279,71.9706,254254.0
2019-12-02 09:30:00,83.83,83.85,83.8,83.81,227789.0,71.7484,71.7656,71.7228,71.7313,227789.0
2019-12-02 09:40:00,83.81,83.82,83.76,83.76,143553.0,71.7313,71.7399,71.6885,71.6885,143553.0
2019-12-02 09:50:00,83.77,83.78,83.76,83.76,75438.0,71.6971,71.7056,71.6885,71.6885,75438.0
2019-12-02 10:00:00,83.77,83.89,83.77,83.86,199002.0,71.6971,71.7998,71.6971,71.7741,199002.0
2019-12-02 10:10:00,83.86,83.87,83.81,83.84,90987.0,71.7741,71.7827,71.7313,71.757,90987.0
2019-12-02 10:20:00,83.84,83.84,83.78,83.81,73171.0,71.757,71.757,71.7056,71.7313,73171.0
2019-12-02 10:30:00,83.81,83.86,83.8,83.84,213024.0,71.7313,71.7741,71.7228,71.757,213024.0
2019-12-02 10:40:00,83.83,83.86,83.8,83.85,89360.0,71.7484,71.7741,71.7228,71.7656,89360.0
2019-12-02 10:50:00,83.85,83.86,83.83,83.85,143485.0,71.7656,71.7741,71.7484,71.7656,143485.0
2019-12-02 11:00:00,83.85,83.88,83.82,83.87,73963.0,71.7656,71.7912,71.7399,71.7827,73963.0
2019-12-02 11:10:00,83.87,83.89,83.85,83.86,60700.0,71.7827,71.7998,71.7656,71.7741,60700.0
2019-12-02 11:20:00,83.85,83.89,83.85,83.89,45756.0,71.7656,71.7998,71.7656,71.7998,45756.0
2019-12-02 11:30:00,83.89,83.89,83.87,83.88,69350.0,71.7998,71.7998,71.7827,71.7912,69350.0
2019-12-02 11:40:00,83.87,83.89,83.86,83.88,87876.0,71.7827,71.7998,71.7741,71.7912,87876.0
2019-12-02 11:50:00,83.88,83.88,83.84,83.85,86080.0,71.7912,71.7912,71.757,71.7656,86080.0
2019-12-02 12:00:00,83.85,83.86,83.84,83.85,28089.0,71.7656,71.7741,71.757,71.7656,28089.0
2019-12-02 12:10:00,83.85,83.86,83.85,83.85,34980.0,71.7656,71.7741,71.7656,71.7656,34980.0
2019-12-02 12:20:00,83.86,83.87,83.84,83.85,82512.0,71.7741,71.7827,71.757,71.7656,82512.0
2019-12-02 12:30:00,83.85,83.86,83.85,83.85,32725.0,71.7656,71.7741,71.7656,71.7656,32725.0
2019-12-02 12:40:00,83.86,83.87,83.84,83.87,49791.0,71.7741,71.7827,71.757,71.7827,49791.0
2019-12-02 12:50:00,83.88,83.88,83.87,83.87,15722.0,71.7912,71.7912,71.7827,71.7827,15722.0
2019-12-02 13:00:00,83.88,83.89,83.86,83.86,49968.0,71.7912,71.7998,71.7741,71.7741,49968.0
2019-12-02 13:10:00,83.86,83.87,83.86,83.86,24567.0,71.7741,71.7827,71.7741,71.7741,24567.0
2019-12-02 13:20:00,83.87,83.87,83.85,83.85,45780.0,71.7827,71.7827,71.7656,71.7656,45780.0
2019-12-02 13:30:00,83.86,83.87,83.85,83.87,38462.0,71.7741,71.7827,71.7656,71.7827,38462.0
2019-12-02 13:40:00,83.86,83.87,83.85,83.86,20659.0,71.7741,71.7827,71.7656,71.7741,20659.0
2019-12-02 13:50:00,83.86,83.86,83.85,83.86,32278.0,71.7741,71.7741,71.7656,71.7741,32278.0
2019-12-02 14:00:00,83.86,83.87,83.85,83.86,443922.0,71.7741,71.7827,71.7656,71.7741,443922.0
2019-12-02 14:10:00,83.86,83.87,83.85,83.87,32565.0,71.7741,71.7827,71.7656,71.7827,32565.0
2019-12-02 14:20:00,83.86,83.87,83.82,83.83,64448.0,71.7741,71.7827,71.7399,71.7484,64448.0
2019-12-02 14:30:00,83.82,83.84,83.82,83.84,88177.0,71.7399,71.757,71.7399,71.757,88177.0
2019-12-02 14:40:00,83.84,83.86,83.83,83.85,53570.0,71.757,71.7741,71.7484,71.7656,53570.0
2019-12-02 14:50:00,83.85,83.85,83.82,83.82,56463.0,71.7656,71.7656,71.7399,71.7399,56463.0
2019-12-02 15:00:00,83.83,83.87,83.82,83.86,77183.0,71.7484,71.7827,71.7399,71.7741,77183.0
2019-12-02 15:10:00,83.86,83.87,83.84,83.86,45336.0,71.7741,71.7827,71.757,71.7741,45336.0
2019-12-02 15:20:00,83.85,83.86,83.85,83.86,72514.0,71.7656,71.7741,71.7656,71.7741,72514.0
2019-12-02 15:30:00,83.85,83.86,83.85,83.86,59954.0,71.7656,71.7741,71.7656,71.7741,59954.0
2019-12-02 15:40:00,83.86,83.89,83.85,83.88,73000.0,71.7741,71.7998,71.7656,71.7912,73000.0
2019-12-02 15:50:00,83.88,83.89,83.86,83.88,207289.0,71.7912,71.7998,71.7741,71.7912,207289.0
2019-12-03 09:30:00,84.17,84.18,84.13,84.16,184770.0,72.0394,72.048,72.0052,72.0309,184770.0
2019-12-03 09:40:00,84.16,84.23,84.15,84.23,155261.0,72.0309,72.0908,72.0223,72.0908,155261.0
2019-12-03 09:50:00,84.23,84.25,84.22,84.23,47030.0,72.0908,72.1079,72.0822,72.0908,47030.0
2019-12-03 10:00:00,84.22,84.25,84.22,84.24,49692.0,72.0822,72.1079,72.0822,72.0993,49692.0
2019-12-03 10:10:00,84.24,84.27,84.23,84.26,127895.0,72.0993,72.125,72.0908,72.1165,127895.0
2019-12-03 10:20:00,84.26,84.3,84.25,84.3,132006.0,72.1165,72.1507,72.1079,72.1507,132006.0
2019-12-03 10:30:00,84.29,84.31,84.28,84.29,44310.0,72.1421,72.1593,72.1336,72.1421,44310.0
2019-12-03 10:40:00,84.3,84.34,84.29,84.34,54742.0,72.1507,72.1849,72.1421,72.1849,54742.0
2019-12-03 10:50:00,84.34,84.38,84.33,84.37,74153.0,72.1849,72.2192,72.1764,72.2106,74153.0
2019-12-03 11:00:00,84.36,84.39,84.36,84.37,74250.0,72.202,72.2277,72.202,72.2106,74250.0
2019-12-03 11:10:00,84.37,84.39,84.36,84.37,84865.0,72.2106,72.2277,72.202,72.2106,84865.0
2019-12-03 11:20:00,84.38,84.4,84.37,84.4,40523.0,72.2192,72.2363,72.2106,72.2363,40523.0
2019-12-03 11:30:00,84.4,84.41,84.38,84.39,30500.0,72.2363,72.2448,72.2192,72.2277,30500.0
2019-12-03 11:40:00,84.39,84.4,84.37,84.4,34977.0,72.2277,72.2363,72.2106,72.2363,34977.0
2019-12-03 11:50:00,84.4,84.43,84.4,84.41,69627.0,72.2363,72.262,72.2363,72.2448,69627.0
2019-12-03 12:00:00,84.41,84.41,84.39,84.4,34365.0,72.2448,72.2448,72.2277,72.2363,34365.0
2019-12-03 12:10:00,84.39,84.4,84.39,84.39,20137.0,72.2277,72.2363,72.2277,72.2277,20137.0
2019-12-03 12:20:00,84.39,84.4,84.38,84.39,46120.0,72.2277,72.2363,72.2192,72.2277,46120.0
2019-12-03 12:30:00,84.39,84.4,84.38,84.4,93627.0,72.2277,72.2363,72.2192,72.2363,93627.0
2019-12-03 12:40:00,84.4,84.41,84.39,84.4,49199.0,72.2363,72.2448,72.2277,72.2363,49199.0
2019-12-03 12:50:00,84.4,84.42,84.39,84.41,18280.0,72.2363,72.2534,72.2277,72.2448,18280.0
2019-12-03 13:00:00,84.4,84.41,84.39,84.41,32995.0,72.2363,72.2448,72.2277,72.2448,32995.0
2019-12-03 13:10:00,84.41,84.41,84.39,84.39,375514.0,72.2448,72.2448,72.2277,72.2277,375514.0
2019-12-03 13:20:00,84.39,84.4,84.37,84.39,34165.0,72.2277,72.2363,72.2106,72.2277,34165.0
2019-12-03 13:30:00,84.39,84.39,84.36,84.37,19943.0,72.2277,72.2277,72.202,72.2106,19943.0
2019-12-03 13:40:00,84.37,84.38,84.36,84.38,82912.0,72.2106,72.2192,72.202,72.2192,82912.0
2019-12-03 13:50:00,84.38,84.38,84.37,84.37,21272.0,72.2192,72.2192,72.2106,72.2106,21272.0
2019-12-03 14:00:00,84.38,84.38,84.35,84.36,101838.0,72.2192,72.2192,72.1935,72.202,101838.0
2019-12-03 14:10:00,84.36,84.36,84.35,84.35,11084.0,72.202,72.202,72.1935,72.1935,11084.0
2019-12-03 14:20:00,84.36,84.36,84.35,84.35,19140.0,72.202,72.202,72.1935,72.1935,19140.0
2019-12-03 14:30:00,84.36,84.36,84.34,84.34,91371.0,72.202,72.202,72.1849,72.1849,91371.0
2019-12-03 14:40:00,84.34,84.34,84.32,84.33,48585.0,72.1849,72.1849,72.1678,72.1764,48585.0
2019-12-03 14:50:00,84.32,84.37,84.32,84.37,189711.0,72.1678,72.2106,72.1678,72.2106,189711.0
2019-12-03 15:00:00,84.36,84.39,84.36,84.39,37224.0,72.202,72.2277,72.202,72.2277,37224.0
2019-12-03 15:10:00,84.39,84.39,84.36,84.37,30074.0,72.2277,72.2277,72.202,72.2106,30074.0
2019-12-03 15:20:00,84.36,84.37,84.34,84.34,138382.0,72.202,72.2106,72.1849,72.1849,138382.0
2019-12-03 15:30:00,84.34,84.35,84.33,84.34,165224.0,72.1849,72.1935,72.1764,72.1849,165224.0
2019-12-03 15:40:00,84.33,84.34,84.32,84.33,138020.0,72.1764,72.1849,72.1678,72.1764,138020.0
2019-12-03 15:50:00,84.33,84.33,84.32,84.32,252244.0,72.1764,72.1764,72.1678,72.1678,252244.0
2019-12-04 09:30:00,84.26,84.27,84.23,84.27,368780.0,72.1165,72.125,72.0908,72.125,368780.0
2019-12-04 09:40:00,84.27,84.28,84.25,84.27,24559.0,72.125,72.1336,72.1079,72.125,24559.0
2019-12-04 09:50:00,84.27,84.28,84.23,84.24,81066.0,72.125,72.1336,72.0908,72.0993,81066.0
2019-12-04 10:00:00,84.25,84.27,84.17,84.2,105977.0,72.1079,72.125,72.0394,72.0651,105977.0
2019-12-04 10:10:00,84.19,84.2,84.14,84.16,61969.0,72.0565,72.0651,72.0138,72.0309,61969.0
2019-12-04 10:20:00,84.17,84.17,84.12,84.15,46790.0,72.0394,72.0394,71.9966,72.0223,46790.0
2019-12-04 10:30:00,84.15,84.16,84.13,84.16,59634.0,72.0223,72.0309,72.0052,72.0309,59634.0
2019-12-04 10:40:00,84.16,84.16,84.13,84.15,34107.0,72.0309,72.0309,72.0052,72.0223,34107.0
2019-12-04 10:50:00,84.15,84.15,84.13,84.15,46206.0,72.0223,72.0223,72.0052,72.0223,46206.0
2019-12-04 11:00:00,84.15,84.15,84.12,84.13,117584.0,72.0223,72.0223,71.9966,72.0052,117584.0
2019-12-04 11:10:00,84.13,84.14,84.11,84.12,58257.0,72.0052,72.0138,71.9881,71.9966,58257.0
2019-12-04 11:20:00,84.12,84.12,84.09,84.09,52229.0,71.9966,71.9966,71.971,71.971,52229.0
2019-12-04 11:30:00,84.1,84.11,84.09,84.11,39044.0,71.9795,71.9881,71.971,71.9881,39044.0
2019-12-04 11:40:00,84.1,84.1,84.06,84.08,87437.0,71.9795,71.9795,71.9453,71.9624,87437.0
2019-12-04 11:50:00,84.08,84.08,84.06,84.07,28497.0,71.9624,71.9624,71.9453,71.9538,28497.0
2019-12-04 12:00:00,84.06,84.09,84.06,84.09,28753.0,71.9453,71.971,71.9453,71.971,28753.0
2019-12-04 12:10:00,84.09,84.11,84.08,84.11,37972.0,71.971,71.9881,71.9624,71.9881,37972.0
2019-12-04 12:20:00,84.11,84.12,84.1,84.11,52877.0,71.9881,71.9966,71.9795,71.9881,52877.0
2019-12-04 12:30:00,84.1,84.11,84.1,84.11,25814.0,71.9795,71.9881,71.9795,71.9881,25814.0
2019-12-04 12:40:00,84.1,84.11,84.1,84.11,33642.0,71.9795,71.9881,71.9795,71.9881,33642.0
2019-12-04 12:50:00,84.11,84.12,84.1,84.11,73271.0,71.9881,71.9966,71.9795,71.9881,73271.0
2019-12-04 13:00:00,84.11,84.12,84.1,84.11,22392.0,71.9881,71.9966,71.9795,71.9881,22392.0
2019-12-04 13:10:00,84.11,84.14,84.1,84.12,524586.0,71.9881,72.0138,71.9795,71.9966,524586.0
2019-12-04 13:20:00,84.11,84.12,84.1,84.12,51784.0,71.9881,71.9966,71.9795,71.9966,51784.0
2019-12-04 13:30:00,84.11,84.13,84.11,84.12,34393.0,71.9881,72.0052,71.9881,71.9966,34393.0
2019-12-04 13:40:00,84.12,84.12,84.11,84.12,55104.0,71.9966,71.9966,71.9881,71.9966,55104.0
2019-12-04 13:50:00,84.12,84.12,84.1,84.11,37036.0,71.9966,71.9966,71.9795,71.9881,37036.0
2019-12-04 14:00:00,84.12,84.12,84.11,84.11,161668.0,71.9966,71.9966,71.9881,71.9881,161668.0
2019-12-04 14:10:00,84.11,84.14,84.11,84.13,107189.0,71.9881,72.0138,71.9881,72.0052,107189.0
2019-12-04 14:20:00,84.13,84.14,84.13,84.14,42349.0,72.0052,72.0138,72.0052,72.0138,42349.0
2019-12-04 14:30:00,84.14,84.14,84.13,84.14,93907.0,72.0138,72.0138,72.0052,72.0138,93907.0
2019-12-04 14:40:00,84.14,84.14,84.12,84.13,75394.0,72.0138,72.0138,71.9966,72.0052,75394.0
2019-12-04 14:50:00,84.13,84.14,84.12,84.13,46857.0,72.0052,72.0138,71.9966,72.0052,46857.0
2019-12-04 15:00:00,84.14,84.14,84.13,84.14,37107.0,72.0138,72.0138,72.0052,72.0138,37107.0
2019-12-04 15:10:00,84.14,84.15,84.13,84.14,70024.0,72.0138,72.0223,72.0052,72.0138,70024.0
2019-12-04 15:20:00,84.15,84.15,84.14,84.15,63538.0,72.0223,72.0223,72.0138,72.0223,63538.0
2019-12-04 15:30:00,84.15,84.16,84.14,84.16,99630.0,72.0223,72.0309,72.0138,72.0309,99630.0
2019-12-04 15:40:00,84.16,84.17,84.15,84.16,66007.0,72.0309,72.0394,72.0223,72.0309,66007.0
2019-12-04 15:50:00,84.16,84.19,84.15,84.18,116911.0,72.0309,72.0565,72.0223,72.048,116911.0
2019-12-05 09:30:00,84.01,84.06,84.0,84.01,282447.0,71.9025,71.9453,71.8939,71.9025,282447.0
2019-12-05 09:40:00,84.01,84.02,84.0,84.0,16601.0,71.9025,71.9111,71.8939,71.8939,16601.0
2019-12-05 09:50:00,84.01,84.02,83.98,84.01,59889.0,71.9025,71.9111,71.8768,71.9025,59889.0
2019-12-05 10:00:00,84.01,84.05,84.0,84.05,76725.0,71.9025,71.9367,71.8939,71.9367,76725.0
2019-12-05 10:10:00,84.05,84.06,84.04,84.04,103432.0,71.9367,71.9453,71.9282,71.9282,103432.0
2019-12-05 10:20:00,84.04,84.08,84.03,84.08,68265.0,71.9282,71.9624,71.9196,71.9624,68265.0
2019-12-05 10:30:00,84.08,84.08,84.07,84.08,45489.0,71.9624,71.9624,71.9538,71.9624,45489.0
2019-12-05 10:40:00,84.08,84.1,84.07,84.09,133339.0,71.9624,71.9795,71.9538,71.971,133339.0
2019-12-05 10:50:00,84.09,84.1,84.03,84.03,103509.0,71.971,71.9795,71.9196,71.9196,103509.0
2019-12-05 11:00:00,84.04,84.06,84.01,84.05,40629.0,71.9282,71.9453,71.9025,71.9367,40629.0
2019-12-05 11:10:00,84.06,84.07,84.04,84.04,76049.0,71.9453,71.9538,71.9282,71.9282,76049.0
2019-12-05 11:20:00,84.03,84.08,84.03,84.08,24350.0,71.9196,71.9624,71.9196,71.9624,24350.0
2019-12-05 11:30:00,84.08,84.09,84.06,84.08,89136.0,71.9624,71.971,71.9453,71.9624,89136.0
2019-12-05 11:40:00,84.07,84.1,84.07,84.09,89109.0,71.9538,71.9795,71.9538,71.971,89109.0
2019-12-05 11:50:00,84.09,84.1,84.07,84.09,75674.0,71.971,71.9795,71.9538,71.971,75674.0
2019-12-05 12:00:00,84.09,84.1,84.08,84.09,62864.0,71.971,71.9795,71.9624,71.971,62864.0
2019-12-05 12:10:00,84.09,84.1,84.07,84.07,36868.0,71.971,71.9795,71.9538,71.9538,36868.0
2019-12-05 12:20:00,84.08,84.11,84.07,84.11,15027.0,71.9624,71.9881,71.9538,71.9881,15027.0
2019-12-05 12:30:00,84.1,84.11,84.09,84.09,47799.0,71.9795,71.9881,71.971,71.971,47799.0
2019-12-05 12:40:00,84.09,84.11,84.09,84.1,25750.0,71.971,71.9881,71.971,71.9795,25750.0
2019-12-05 12:50:00,84.1,84.1,84.09,84.09,22918.0,71.9795,71.9795,71.971,71.971,22918.0
2019-12-05 13:00:00,84.09,84.12,84.09,84.12,36374.0,71.971,71.9966,71.971,71.9966,36374.0
2019-12-05 13:10:00,84.13,84.13,84.1,84.1,27444.0,72.0052,72.0052,71.9795,71.9795,27444.0
2019-12-05 13:20:00,84.1,84.12,84.1,84.1,23827.0,71.9795,71.9966,71.9795,71.9795,23827.0
2019-12-05 13:30:00,84.11,84.11,84.07,84.08,28431.0,71.9881,71.9881,71.9538,71.9624,28431.0
2019-12-05 13:40:00,84.08,84.09,84.07,84.09,54613.0,71.9624,71.971,71.9538,71.971,54613.0
2019-12-05 13:50:00,84.08,84.09,84.07,84.09,62047.0,71.9624,71.971,71.9538,71.971,62047.0
2019-12-05 14:00:00,84.09,84.09,84.07,84.08,59655.0,71.971,71.971,71.9538,71.9624,59655.0
2019-12-05 14:10:00,84.08,84.09,84.07,84.09,312879.0,71.9624,71.971,71.9538,71.971,312879.0
2019-12-05 14:20:00,84.09,84.1,84.08,84.09,118436.0,71.971,71.9795,71.9624,71.971,118436.0
2019-12-05 14:30:00,84.09,84.09,84.08,84.09,31860.0,71.971,71.971,71.9624,71.971,31860.0
2019-12-05 14:40:00,84.09,84.09,84.07,84.07,32801.0,71.971,71.971,71.9538,71.9538,32801.0
2019-12-05 14:50:00,84.07,84.11,84.06,84.09,142994.0,71.9538,71.9881,71.9453,71.971,142994.0
2019-12-05 15:00:00,84.1,84.1,84.07,84.08,31511.0,71.9795,71.9795,71.9538,71.9624,31511.0
2019-12-05 15:10:00,84.08,84.1,84.07,84.09,54675.0,71.9624,71.9795,71.9538,71.971,54675.0
2019-12-05 15:20:00,84.09,84.11,84.08,84.1,46814.0,71.971,71.9881,71.9624,71.9795,46814.0
2019-12-05 15:30:00,84.1,84.11,84.08,84.09,40141.0,71.9795,71.9881,71.9624,71.971,40141.0
2019-12-05 15:40:00,84.09,84.1,84.08,84.08,76130.0,71.971,71.9795,71.9624,71.9624,76130.0
2019-12-05 15:50:00,84.08,84.1,84.08,84.08,53460.0,71.9624,71.9795,71.9624,71.9624,53460.0
2019-12-06 09:30:00,83.91,83.95,83.87,83.92,215188.0,71.8169,71.8511,71.7827,71.8255,215188.0
2019-12-06 09:40:00,83.92,83.96,83.91,83.94,106219.0,71.8255,71.8597,71.8169,71.8426,106219.0
2019-12-06 09:50:00,83.94,83.97,83.93,83.97,67015.0,71.8426,71.8683,71.834,71.8683,67015.0
2019-12-06 10:00:00,83.96,84.03,83.94,84.01,63950.0,71.8597,71.9196,71.8426,71.9025,63950.0
2019-12-06 10:10:00,84.02,84.07,84.0,84.03,160827.0,71.9111,71.9538,71.8939,71.9196,160827.0
2019-12-06 10:20:00,84.02,84.05,84.01,84.05,74662.0,71.9111,71.9367,71.9025,71.9367,74662.0
2019-12-06 10:30:00,84.04,84.07,84.03,84.06,114639.0,71.9282,71.9538,71.9196,71.9453,114639.0
2019-12-06 10:40:00,84.06,84.1,84.04,84.04,81329.0,71.9453,71.9795,71.9282,71.9282,81329.0
2019-12-06 10:50:00,84.05,84.06,84.04,84.04,185595.0,71.9367,71.9453,71.9282,71.9282,185595.0
2019-12-06 11:00:00,84.05,84.05,84.01,84.02,28048.0,71.9367,71.9367,71.9025,71.9111,28048.0
2019-12-06 11:10:00,84.02,84.03,83.99,84.01,67480.0,71.9111,71.9196,71.8854,71.9025,67480.0
2019-12-06 11:20:00,84.01,84.02,84.0,84.02,37360.0,71.9025,71.9111,71.8939,71.9111,37360.0
2019-12-06 11:30:00,84.02,84.02,83.99,84.0,30942.0,71.9111,71.9111,71.8854,71.8939,30942.0
2019-12-06 11:40:00,84.0,84.03,83.99,84.01,37194.0,71.8939,71.9196,71.8854,71.9025,37194.0
2019-12-06 11:50:00,84.01,84.02,83.98,83.98,33829.0,71.9025,71.9111,71.8768,71.8768,33829.0
2019-12-06 12:00:00,83.98,84.0,83.98,84.0,95045.0,71.8768,71.8939,71.8768,71.8939,95045.0
2019-12-06 12:10:00,84.0,84.0,83.97,83.97,47096.0,71.8939,71.8939,71.8683,71.8683,47096.0
2019-12-06 12:20:00,83.98,83.99,83.97,83.98,46541.0,71.8768,71.8854,71.8683,71.8768,46541.0
2019-12-06 12:30:00,83.98,84.0,83.98,84.0,50121.0,71.8768,71.8939,71.8768,71.8939,50121.0
2019-12-06 12:40:00,84.0,84.0,83.98,83.98,42172.0,71.8939,71.8939,71.8768,71.8768,42172.0
2019-12-06 12:50:00,83.98,83.99,83.98,83.98,37510.0,71.8768,71.8854,71.8768,71.8768,37510.0
2019-12-06 13:00:00,83.98,83.99,83.98,83.98,36925.0,71.8768,71.8854,71.8768,71.8768,36925.0
2019-12-06 13:10:00,83.98,84.0,83.98,83.99,49984.0,71.8768,71.8939,71.8768,71.8854,49984.0
2019-12-06 13:20:00,83.98,83.99,83.97,83.98,404391.0,71.8768,71.8854,71.8683,71.8768,404391.0
2019-12-06 13:30:00,83.98,83.99,83.98,83.98,25116.0,71.8768,71.8854,71.8768,71.8768,25116.0
2019-12-06 13:40:00,83.99,83.99,83.98,83.99,100831.0,71.8854,71.8854,71.8768,71.8854,100831.0
2019-12-06 13:50:00,83.98,83.99,83.98,83.99,30131.0,71.8768,71.8854,71.8768,71.8854,30131.0
2019-12-06 14:00:00,83.99,83.99,83.98,83.98,40535.0,71.8854,71.8854,71.8768,71.8768,40535.0
2019-12-06 14:10:00,83.98,83.99,83.98,83.99,46950.0,71.8768,71.8854,71.8768,71.8854,46950.0
2019-12-06 14:20:00,83.98,83.99,83.98,83.98,49569.0,71.8768,71.8854,71.8768,71.8768,49569.0
2019-12-06 14:30:00,83.98,83.99,83.98,83.98,433167.0,71.8768,71.8854,71.8768,71.8768,433167.0
2019-12-06 14:40:00,83.98,83.99,83.98,83.98,98366.0,71.8768,71.8854,71.8768,71.8768,98366.0
2019-12-06 14:50:00,83.99,83.99,83.96,83.96,135306.0,71.8854,71.8854,71.8597,71.8597,135306.0
2019-12-06 15:00:00,83.97,83.97,83.96,83.96,93482.0,71.8683,71.8683,71.8597,71.8597,93482.0
2019-12-06 15:10:00,83.97,83.97,83.96,83.96,124856.0,71.8683,71.8683,71.8597,71.8597,124856.0
2019-12-06 15:20:00,83.96,83.97,83.95,83.96,143262.0,71.8597,71.8683,71.8511,71.8597,143262.0
2019-12-06 15:30:00,83.95,83.97,83.95,83.96,127147.0,71.8511,71.8683,71.8511,71.8597,127147.0
2019-12-06 15:40:00,83.97,83.98,83.96,83.98,135150.0,71.8683,71.8768,71.8597,71.8768,135150.0
2019-12-06 15:50:00,83.97,83.98,83.96,83.97,131896.0,71.8683,71.8768,71.8597,71.8683,131896.0
2019-12-09 09:30:00,84.08,84.09,84.05,84.05,137299.0,71.9624,71.971,71.9367,71.9367,137299.0
2019-12-09 09:40:00,84.06,84.06,84.04,84.06,80947.0,71.9453,71.9453,71.9282,71.9453,80947.0
2019-12-09 09:50:00,84.05,84.06,84.04,84.05,68634.0,71.9367,71.9453,71.9282,71.9367,68634.0
2019-12-09 10:00:00,84.05,84.06,84.04,84.05,66937.0,71.9367,71.9453,71.9282,71.9367,66937.0
2019-12-09 10:10:00,84.05,84.06,84.03,84.04,223322.0,71.9367,71.9453,71.9196,71.9282,223322.0
2019-12-09 10:20:00,84.04,84.06,84.04,84.06,44269.0,71.9282,71.9453,71.9282,71.9453,44269.0
2019-12-09 10:30:00,84.05,84.06,84.02,84.03,54702.0,71.9367,71.9453,71.9111,71.9196,54702.0
2019-12-09 10:40:00,84.03,84.04,84.02,84.04,52997.0,71.9196,71.9282,71.9111,71.9282,52997.0
2019-12-09 10:50:00,84.04,84.08,84.03,84.08,79145.0,71.9282,71.9624,71.9196,71.9624,79145.0
2019-12-09 11:00:00,84.07,84.08,84.0,84.01,73525.0,71.9538,71.9624,71.8939,71.9025,73525.0
2019-12-09 11:10:00,84.01,84.03,84.01,84.02,71079.0,71.9025,71.9196,71.9025,71.9111,71079.0
2019-12-09 11:20:00,84.01,84.03,84.0,84.02,53122.0,71.9025,71.9196,71.8939,71.9111,53122.0
2019-12-09 11:30:00,84.02,84.04,84.02,84.02,27747.0,71.9111,71.9282,71.9111,71.9111,27747.0
2019-12-09 11:40:00,84.03,84.04,84.01,84.02,68425.0,71.9196,71.9282,71.9025,71.9111,68425.0
2019-12-09 11:50:00,84.03,84.04,84.01,84.03,67604.0,71.9196,71.9282,71.9025,71.9196,67604.0
2019-12-09 12:00:00,84.03,84.04,84.01,84.02,48195.0,71.9196,71.9282,71.9025,71.9111,48195.0
2019-12-09 12:10:00,84.03,84.04,84.02,84.03,63005.0,71.9196,71.9282,71.9111,71.9196,63005.0
2019-12-09 12:20:00,84.04,84.04,84.03,84.03,50042.0,71.9282,71.9282,71.9196,71.9196,50042.0
2019-12-09 12:30:00,84.04,84.05,84.03,84.04,31721.0,71.9282,71.9367,71.9196,71.9282,31721.0
2019-12-09 12:40:00,84.04,84.04,84.02,84.03,60649.0,71.9282,71.9282,71.9111,71.9196,60649.0
2019-12-09 12:50:00,84.03,84.03,84.01,84.01,101830.0,71.9196,71.9196,71.9025,71.9025,101830.0
2019-12-09 13:00:00,84.01,84.02,83.99,84.0,102037.0,71.9025,71.9111,71.8854,71.8939,102037.0
2019-12-09 13:10:00,83.99,84.01,83.99,84.0,97771.0,71.8854,71.9025,71.8854,71.8939,97771.0
2019-12-09 13:20:00,84.0,84.01,83.99,84.01,33698.0,71.8939,71.9025,71.8854,71.9025,33698.0
2019-12-09 13:30:00,84.01,84.01,83.99,84.01,15732.0,71.9025,71.9025,71.8854,71.9025,15732.0
2019-12-09 13:40:00,84.01,84.02,84.0,84.0,170222.0,71.9025,71.9111,71.8939,71.8939,170222.0
2019-12-09 13:50:00,84.01,84.01,83.99,84.01,24666.0,71.9025,71.9025,71.8854,71.9025,24666.0
2019-12-09 14:00:00,84.0,84.01,83.99,84.0,53077.0,71.8939,71.9025,71.8854,71.8939,53077.0
2019-12-09 14:10:00,84.01,84.01,83.99,83.99,25741.0,71.9025,71.9025,71.8854,71.8854,25741.0
2019-12-09 14:20:00,83.99,84.0,83.99,84.0,29865.0,71.8854,71.8939,71.8854,71.8939,29865.0
2019-12-09 14:30:00,84.0,84.0,83.98,83.99,44202.0,71.8939,71.8939,71.8768,71.8854,44202.0
2019-12-09 14:40:00,84.0,84.0,83.98,83.98,102857.0,71.8939,71.8939,71.8768,71.8768,102857.0
2019-12-09 14:50:00,83.99,84.0,83.98,84.0,25494.0,71.8854,71.8939,71.8768,71.8939,25494.0
2019-12-09 15:00:00,83.99,84.0,83.98,84.0,55460.0,71.8854,71.8939,71.8768,71.8939,55460.0
2019-12-09 15:10:00,84.0,84.0,83.99,84.0,29889.0,71.8939,71.8939,71.8854,71.8939,29889.0
2019-12-09 15:20:00,83.99,84.0,83.98,83.98,94359.0,71.8854,71.8939,71.8768,71.8768,94359.0
2019-12-09 15:30:00,83.98,83.99,83.98,83.98,30305.0,71.8768,71.8854,71.8768,71.8768,30305.0
2019-12-09 15:40:00,83.98,84.0,83.98,83.98,46335.0,71.8768,71.8939,71.8768,71.8768,46335.0
2019-12-09 15:50:00,83.98,84.0,83.98,83.99,54312.0,71.8768,71.8939,71.8768,71.8854,54312.0
2019-12-10 09:30:00,84.04,84.05,84.01,84.03,172135.0,71.9282,71.9367,71.9025,71.9196,172135.0
2019-12-10 09:40:00,84.03,84.04,83.97,83.97,52141.0,71.9196,71.9282,71.8683,71.8683,52141.0
2019-12-10 09:50:00,83.98,83.99,83.92,83.93,89394.0,71.8768,71.8854,71.8255,71.834,89394.0
2019-12-10 10:00:00,83.92,83.93,83.9,83.92,52231.0,71.8255,71.834,71.8083,71.8255,52231.0
2019-12-10 10:10:00,83.91,83.92,83.9,83.92,38434.0,71.8169,71.8255,71.8083,71.8255,38434.0
2019-12-10 10:20:00,83.92,83.95,83.91,83.94,27259.0,71.8255,71.8511,71.8169,71.8426,27259.0
2019-12-10 10:30:00,83.94,83.97,83.94,83.97,90293.0,71.8426,71.8683,71.8426,71.8683,90293.0
2019-12-10 10:40:00,83.97,83.99,83.96,83.97,23399.0,71.8683,71.8854,71.8597,71.8683,23399.0
2019-12-10 10:50:00,83.96,83.97,83.95,83.96,36287.0,71.8597,71.8683,71.8511,71.8597,36287.0
2019-12-10 11:00:00,83.96,83.99,83.95,83.95,162357.0,71.8597,71.8854,71.8511,71.8511,162357.0
2019-12-10 11:10:00,83.95,83.96,83.94,83.95,35850.0,71.8511,71.8597,71.8426,71.8511,35850.0
2019-12-10 11:20:00,83.95,83.96,83.94,83.95,40834.0,71.8511,71.8597,71.8426,71.8511,40834.0
2019-12-10 11:30:00,83.94,83.94,83.92,83.93,52981.0,71.8426,71.8426,71.8255,71.834,52981.0
2019-12-10 11:40:00,83.92,83.93,83.91,83.92,36481.0,71.8255,71.834,71.8169,71.8255,36481.0
2019-12-10 11:50:00,83.92,83.93,83.91,83.92,73199.0,71.8255,71.834,71.8169,71.8255,73199.0
2019-12-10 12:00:00,83.92,83.93,83.92,83.92,41091.0,71.8255,71.834,71.8255,71.8255,41091.0
2019-12-10 12:10:00,83.92,83.93,83.92,83.92,15386.0,71.8255,71.834,71.8255,71.8255,15386.0
2019-12-10 12:20:00,83.92,83.93,83.92,83.93,82309.0,71.8255,71.834,71.8255,71.834,82309.0
2019-12-10 12:30:00,83.93,83.95,83.92,83.94,28342.0,71.834,71.8511,71.8255,71.8426,28342.0
2019-12-10 12:40:00,83.94,83.94,83.93,83.94,14586.0,71.8426,71.8426,71.834,71.8426,14586.0
2019-12-10 12:50:00,83.94,83.95,83.93,83.94,29906.0,71.8426,71.8511,71.834,71.8426,29906.0
2019-12-10 13:00:00,83.94,83.95,83.91,83.93,155339.0,71.8426,71.8511,71.8169,71.834,155339.0
2019-12-10 13:10:00,83.92,83.94,83.92,83.93,73580.0,71.8255,71.8426,71.8255,71.834,73580.0
2019-12-10 13:20:00,83.93,83.94,83.92,83.94,31953.0,71.834,71.8426,71.8255,71.8426,31953.0
2019-12-10 13:30:00,83.94,83.94,83.92,83.93,30502.0,71.8426,71.8426,71.8255,71.834,30502.0
2019-12-10 13:40:00,83.93,83.94,83.93,83.93,72991.0,71.834,71.8426,71.834,71.834,72991.0
2019-12-10 13:50:00,83.93,83.94,83.92,83.92,103002.0,71.834,71.8426,71.8255,71.8255,103002.0
2019-12-10 14:00:00,83.92,83.95,83.92,83.94,47753.0,71.8255,71.8511,71.8255,71.8426,47753.0
2019-12-10 14:10:00,83.94,83.95,83.93,83.95,36821.0,71.8426,71.8511,71.834,71.8511,36821.0
2019-12-10 14:20:00,83.95,83.95,83.94,83.95,52331.0,71.8511,71.8511,71.8426,71.8511,52331.0
2019-12-10 14:30:00,83.95,83.96,83.94,83.94,66606.0,71.8511,71.8597,71.8426,71.8426,66606.0
2019-12-10 14:40:00,83.95,83.97,83.94,83.95,46583.0,71.8511,71.8683,71.8426,71.8511,46583.0
2019-12-10 14:50:00,83.95,83.98,83.95,83.98,75702.0,71.8511,71.8768,71.8511,71.8768,75702.0
2019-12-10 15:00:00,83.98,83.98,83.95,83.96,42199.0,71.8768,71.8768,71.8511,71.8597,42199.0
2019-12-10 15:10:00,83.96,83.97,83.95,83.95,43206.0,71.8597,71.8683,71.8511,71.8511,43206.0
2019-12-10 15:20:00,83.95,83.96,83.95,83.95,83744.0,71.8511,71.8597,71.8511,71.8511,83744.0
2019-12-10 15:30:00,83.95,83.96,83.95,83.96,59213.0,71.8511,71.8597,71.8511,71.8597,59213.0
2019-12-10 15:40:00,83.95,83.96,83.94,83.95,165336.0,71.8511,71.8597,71.8426,71.8511,165336.0
2019-12-10 15:50:00,83.95,83.96,83.93,83.94,114647.0,71.8511,71.8597,71.834,71.8426,114647.0
2019-12-11 09:30:00,84.07,84.08,84.04,84.06,116185.0,71.9538,71.9624,71.9282,71.9453,116185.0
2019-12-11 09:40:00,84.07,84.08,84.06,84.08,53370.0,71.9538,71.9624,71.9453,71.9624,53370.0
2019-12-11 09:50:00,84.08,84.08,84.06,84.08,42918.0,71.9624,71.9624,71.9453,71.9624,42918.0
2019-12-11 10:00:00,84.08,84.08,84.06,84.07,62347.0,71.9624,71.9624,71.9453,71.9538,62347.0
2019-12-11 10:10:00,84.07,84.08,84.06,84.06,25813.0,71.9538,71.9624,71.9453,71.9453,25813.0
2019-12-11 10:20:00,84.07,84.07,84.06,84.06,119739.0,71.9538,71.9538,71.9453,71.9453,119739.0
2019-12-11 10:30:00,84.06,84.08,84.06,84.07,89363.0,71.9453,71.9624,71.9453,71.9538,89363.0
2019-12-11 10:40:00,84.08,84.1,84.07,84.09,65517.0,71.9624,71.9795,71.9538,71.971,65517.0
2019-12-11 10:50:00,84.1,84.11,84.09,84.1,76316.0,71.9795,71.9881,71.971,71.9795,76316.0
2019-12-11 11:00:00,84.11,84.12,84.1,84.11,35276.0,71.9881,71.9966,71.9795,71.9881,35276.0
2019-12-11 11:10:00,84.12,84.13,84.11,84.12,67719.0,71.9966,72.0052,71.9881,71.9966,67719.0
2019-12-11 11:20:00,84.12,84.13,84.12,84.13,63467.0,71.9966,72.0052,71.9966,72.0052,63467.0
2019-12-11 11:30:00,84.13,84.13,84.11,84.12,26657.0,72.0052,72.0052,71.9881,71.9966,26657.0
2019-12-11 11:40:00,84.12,84.12,84.1,84.11,32419.0,71.9966,71.9966,71.9795,71.9881,32419.0
2019-12-11 11:50:00,84.11,84.12,84.1,84.11,77145.0,71.9881,71.9966,71.9795,71.9881,77145.0
2019-12-11 12:00:00,84.12,84.12,84.11,84.12,46181.0,71.9966,71.9966,71.9881,71.9966,46181.0
2019-12-11 12:10:00,84.12,84.13,84.1,84.11,33534.0,71.9966,72.0052,71.9795,71.9881,33534.0
2019-12-11 12:20:00,84.11,84.11,84.1,84.1,48008.0,71.9881,71.9881,71.9795,71.9795,48008.0
2019-12-11 12:30:00,84.11,84.12,84.1,84.12,28806.0,71.9881,71.9966,71.9795,71.9966,28806.0
2019-12-11 12:40:00,84.12,84.12,84.11,84.12,30382.0,71.9966,71.9966,71.9881,71.9966,30382.0
2019-12-11 12:50:00,84.12,84.13,84.12,84.12,31178.0,71.9966,72.0052,71.9966,71.9966,31178.0
2019-12-11 13:00:00,84.13,84.14,84.12,84.14,75252.0,72.0052,72.0138,71.9966,72.0138,75252.0
2019-12-11 13:10:00,84.14,84.14,84.13,84.14,12675.0,72.0138,72.0138,72.0052,72.0138,12675.0
2019-12-11 13:20:00,84.14,84.14,84.13,84.14,24340.0,72.0138,72.0138,72.0052,72.0138,24340.0
2019-12-11 13:30:00,84.13,84.14,84.13,84.13,41236.0,72.0052,72.0138,72.0052,72.0052,41236.0
2019-12-11 13:40:00,84.14,84.16,84.13,84.16,60405.0,72.0138,72.0309,72.0052,72.0309,60405.0
2019-12-11 13:50:00,84.16,84.16,84.15,84.16,23187.0,72.0309,72.0309,72.0223,72.0309,23187.0
2019-12-11 14:00:00,84.16,84.16,84.09,84.13,86353.0,72.0309,72.0309,71.971,72.0052,86353.0
2019-12-11 14:10:00,84.13,84.18,84.12,84.16,75809.0,72.0052,72.048,71.9966,72.0309,75809.0
2019-12-11 14:20:00,84.17,84.17,84.13,84.17,78987.0,72.0394,72.0394,72.0052,72.0394,78987.0
2019-12-11 14:30:00,84.17,84.17,84.1,84.11,38638.0,72.0394,72.0394,71.9795,71.9881,38638.0
2019-12-11 14:40:00,84.11,84.17,84.1,84.17,68183.0,71.9881,72.0394,71.9795,72.0394,68183.0
2019-12-11 14:50:00,84.17,84.23,84.17,84.22,116953.0,72.0394,72.0908,72.0394,72.0822,116953.0
2019-12-11 15:00:00,84.22,84.25,84.21,84.24,108897.0,72.0822,72.1079,72.0737,72.0993,108897.0
2019-12-11 15:10:00,84.25,84.25,84.23,84.24,51778.0,72.1079,72.1079,72.0908,72.0993,51778.0
2019-12-11 15:20:00,84.24,84.24,84.2,84.21,47883.0,72.0993,72.0993,72.0651,72.0737,47883.0
2019-12-11 15:30:00,84.2,84.22,84.2,84.21,37655.0,72.0651,72.0822,72.0651,72.0737,37655.0
2019-12-11 15:40:00,84.22,84.22,84.2,84.2,38387.0,72.0822,72.0822,72.0651,72.0651,38387.0
2019-12-11 15:50:00,84.2,84.21,84.19,84.19,68982.0,72.0651,72.0737,72.0565,72.0565,68982.0
2019-12-12 09:30:00,84.15,84.16,84.03,84.04,173245.0,72.0223,72.0309,71.9196,71.9282,173245.0
2019-12-12 09:40:00,84.04,84.07,84.02,84.03,136771.0,71.9282,71.9538,71.9111,71.9196,136771.0
2019-12-12 09:50:00,84.02,84.04,83.99,83.99,38301.0,71.9111,71.9282,71.8854,71.8854,38301.0
2019-12-12 10:00:00,83.99,84.0,83.85,83.9,141411.0,71.8854,71.8939,71.7656,71.8083,141411.0
2019-12-12 10:10:00,83.9,83.92,83.87,83.87,270276.0,71.8083,71.8255,71.7827,71.7827,270276.0
2019-12-12 10:20:00,83.87,83.87,83.82,83.87,61562.0,71.7827,71.7827,71.7399,71.7827,61562.0
2019-12-12 10:30:00,83.88,83.9,83.85,83.88,95335.0,71.7912,71.8083,71.7656,71.7912,95335.0
2019-12-12 10:40:00,83.87,83.88,83.85,83.87,55059.0,71.7827,71.7912,71.7656,71.7827,55059.0
2019-12-12 10:50:00,83.87,83.87,83.82,83.83,74610.0,71.7827,71.7827,71.7399,71.7484,74610.0
2019-12-12 11:00:00,83.84,83.85,83.78,83.79,59289.0,71.757,71.7656,71.7056,71.7142,59289.0
2019-12-12 11:10:00,83.79,83.8,83.76,83.79,100840.0,71.7142,71.7228,71.6885,71.7142,100840.0
2019-12-12 11:20:00,83.78,83.81,83.77,83.81,43013.0,71.7056,71.7313,71.6971,71.7313,43013.0
2019-12-12 11:30:00,83.82,83.83,83.79,83.8,44304.0,71.7399,71.7484,71.7142,71.7228,44304.0
2019-12-12 11:40:00,83.8,83.81,83.79,83.8,83303.0,71.7228,71.7313,71.7142,71.7228,83303.0
2019-12-12 11:50:00,83.81,83.84,83.79,83.83,89917.0,71.7313,71.757,71.7142,71.7484,89917.0
2019-12-12 12:00:00,83.83,83.86,83.83,83.84,98904.0,71.7484,71.7741,71.7484,71.757,98904.0
2019-12-12 12:10:00,83.85,83.88,83.84,83.88,43229.0,71.7656,71.7912,71.757,71.7912,43229.0
2019-12-12 12:20:00,83.87,83.87,83.85,83.87,63951.0,71.7827,71.7827,71.7656,71.7827,63951.0
2019-12-12 12:30:00,83.87,83.87,83.82,83.83,47244.0,71.7827,71.7827,71.7399,71.7484,47244.0
2019-12-12 12:40:00,83.83,83.84,83.82,83.83,19006.0,71.7484,71.757,71.7399,71.7484,19006.0
2019-12-12 12:50:00,83.83,83.83,83.79,83.81,273317.0,71.7484,71.7484,71.7142,71.7313,273317.0
2019-12-12 13:00:00,83.81,83.87,83.8,83.87,105650.0,71.7313,71.7827,71.7228,71.7827,105650.0
2019-12-12 13:10:00,83.87,83.88,83.83,83.84,73895.0,71.7827,71.7912,71.7484,71.757,73895.0
2019-12-12 13:20:00,83.84,83.85,83.82,83.84,35854.0,71.757,71.7656,71.7399,71.757,35854.0
2019-12-12 13:30:00,83.84,83.84,83.8,83.82,85718.0,71.757,71.757,71.7228,71.7399,85718.0
2019-12-12 13:40:00,83.82,83.83,83.79,83.82,100657.0,71.7399,71.7484,71.7142,71.7399,100657.0
2019-12-12 13:50:00,83.83,83.84,83.82,83.84,21849.0,71.7484,71.757,71.7399,71.757,21849.0
2019-12-12 14:00:00,83.84,83.84,83.81,83.82,56915.0,71.757,71.757,71.7313,71.7399,56915.0
2019-12-12 14:10:00,83.81,83.83,83.81,83.83,87239.0,71.7313,71.7484,71.7313,71.7484,87239.0
2019-12-12 14:20:00,83.83,83.83,83.81,83.81,39898.0,71.7484,71.7484,71.7313,71.7313,39898.0
2019-12-12 14:30:00,83.81,83.82,83.7,83.76,200312.0,71.7313,71.7399,71.6372,71.6885,200312.0
2019-12-12 14:40:00,83.76,83.78,83.74,83.78,38103.0,71.6885,71.7056,71.6714,71.7056,38103.0
2019-12-12 14:50:00,83.78,83.81,83.75,83.79,248328.0,71.7056,71.7313,71.68,71.7142,248328.0
2019-12-12 15:00:00,83.79,83.81,83.75,83.8,47815.0,71.7142,71.7313,71.68,71.7228,47815.0
2019-12-12 15:10:00,83.81,83.85,83.81,83.83,59704.0,71.7313,71.7656,71.7313,71.7484,59704.0
2019-12-12 15:20:00,83.84,83.85,83.82,83.83,50944.0,71.757,71.7656,71.7399,71.7484,50944.0
2019-12-12 15:30:00,83.84,83.84,83.82,83.84,53902.0,71.757,71.757,71.7399,71.757,53902.0
2019-12-12 15:40:00,83.84,83.84,83.82,83.84,130122.0,71.757,71.757,71.7399,71.757,130122.0
2019-12-12 15:50:00,83.84,83.84,83.8,83.8,152659.0,71.757,71.757,71.7228,71.7228,152659.0
2019-12-13 09:30:00,84.03,84.03,83.99,83.99,238947.0,71.9196,71.9196,71.8854,71.8854,238947.0
2019-12-13 09:40:00,84.0,84.02,83.99,84.02,60121.0,71.8939,71.9111,71.8854,71.9111,60121.0
2019-12-13 09:50:00,84.02,84.04,84.01,84.03,78858.0,71.9111,71.9282,71.9025,71.9196,78858.0
2019-12-13 10:00:00,84.04,84.04,83.86,83.94,303407.0,71.9282,71.9282,71.7741,71.8426,303407.0
2019-12-13 10:10:00,83.93,84.0,83.91,83.95,146621.0,71.834,71.8939,71.8169,71.8511,146621.0
2019-12-13 10:20:00,83.95,83.99,83.91,83.99,53261.0,71.8511,71.8854,71.8169,71.8854,53261.0
2019-12-13 10:30:00,84.0,84.09,84.0,84.06,149432.0,71.8939,71.971,71.8939,71.9453,149432.0
2019-12-13 10:40:00,84.07,84.09,84.03,84.09,154812.0,71.9538,71.971,71.9196,71.971,154812.0
2019-12-13 10:50:00,84.09,84.18,84.08,84.16,95838.0,71.971,72.048,71.9624,72.0309,95838.0
2019-12-13 11:00:00,84.15,84.17,84.14,84.16,98390.0,72.0223,72.0394,72.0138,72.0309,98390.0
2019-12-13 11:10:00,84.16,84.21,84.15,84.21,103989.0,72.0309,72.0737,72.0223,72.0737,103989.0
2019-12-13 11:20:00,84.22,84.23,84.2,84.2,116581.0,72.0822,72.0908,72.0651,72.0651,116581.0
2019-12-13 11:30:00,84.21,84.22,84.19,84.2,89798.0,72.0737,72.0822,72.0565,72.0651,89798.0
2019-12-13 11:40:00,84.2,84.22,84.19,84.2,91201.0,72.0651,72.0822,72.0565,72.0651,91201.0
2019-12-13 11:50:00,84.19,84.2,84.18,84.18,56231.0,72.0565,72.0651,72.048,72.048,56231.0
2019-12-13 12:00:00,84.19,84.2,84.18,84.18,53183.0,72.0565,72.0651,72.048,72.048,53183.0
2019-12-13 12:10:00,84.19,84.21,84.18,84.2,98226.0,72.0565,72.0737,72.048,72.0651,98226.0
2019-12-13 12:20:00,84.2,84.2,84.18,84.18,73091.0,72.0651,72.0651,72.048,72.048,73091.0
2019-12-13 12:30:00,84.19,84.19,84.16,84.17,35236.0,72.0565,72.0565,72.0309,72.0394,35236.0
2019-12-13 12:40:00,84.17,84.17,84.16,84.17,9956.0,72.0394,72.0394,72.0309,72.0394,9956.0
2019-12-13 12:50:00,84.17,84.18,84.16,84.17,55308.0,72.0394,72.048,72.0309,72.0394,55308.0
2019-12-13 13:00:00,84.17,84.18,84.15,84.15,54881.0,72.0394,72.048,72.0223,72.0223,54881.0
2019-12-13 13:10:00,84.16,84.16,84.14,84.16,52054.0,72.0309,72.0309,72.0138,72.0309,52054.0
2019-12-13 13:20:00,84.16,84.17,84.14,84.16,41716.0,72.0309,72.0394,72.0138,72.0309,41716.0
2019-12-13 13:30:00,84.16,84.18,84.15,84.18,70689.0,72.0309,72.048,72.0223,72.048,70689.0
2019-12-13 13:40:00,84.18,84.18,84.16,84.17,54420.0,72.048,72.048,72.0309,72.0394,54420.0
2019-12-13 13:50:00,84.17,84.17,84.14,84.15,33507.0,72.0394,72.0394,72.0138,72.0223,33507.0
2019-12-13 14:00:00,84.15,84.15,84.13,84.15,439994.0,72.0223,72.0223,72.0052,72.0223,439994.0
2019-12-13 14:10:00,84.15,84.16,84.14,84.15,36184.0,72.0223,72.0309,72.0138,72.0223,36184.0
2019-12-13 14:20:00,84.14,84.16,84.14,84.16,39758.0,72.0138,72.0309,72.0138,72.0309,39758.0
2019-12-13 14:30:00,84.15,84.18,84.15,84.18,56886.0,72.0223,72.048,72.0223,72.048,56886.0
2019-12-13 14:40:00,84.18,84.2,84.17,84.2,74400.0,72.048,72.0651,72.0394,72.0651,74400.0
2019-12-13 14:50:00,84.2,84.2,84.17,84.2,95816.0,72.0651,72.0651,72.0394,72.0651,95816.0
2019-12-13 15:00:00,84.19,84.19,84.17,84.17,94816.0,72.0565,72.0565,72.0394,72.0394,94816.0
2019-12-13 15:10:00,84.17,84.18,84.16,84.17,179640.0,72.0394,72.048,72.0309,72.0394,179640.0
2019-12-13 15:20:00,84.18,84.19,84.17,84.19,123340.0,72.048,72.0565,72.0394,72.0565,123340.0
2019-12-13 15:30:00,84.19,84.19,84.17,84.17,35146.0,72.0565,72.0565,72.0394,72.0394,35146.0
2019-12-13 15:40:00,84.17,84.19,84.17,84.19,33151.0,72.0394,72.0565,72.0394,72.0565,33151.0
2019-12-13 15:50:00,84.18,84.19,84.18,84.19,66236.0,72.048,72.0565,72.048,72.0565,66236.0
2019-12-16 09:30:00,84.05,84.07,84.01,84.04,166503.0,71.9367,71.9538,71.9025,71.9282,166503.0
2019-12-16 09:40:00,84.05,84.06,84.01,84.02,82394.0,71.9367,71.9453,71.9025,71.9111,82394.0
2019-12-16 09:50:00,84.02,84.05,84.01,84.03,49428.0,71.9111,71.9367,71.9025,71.9196,49428.0
2019-12-16 10:00:00,84.03,84.05,84.02,84.04,48919.0,71.9196,71.9367,71.9111,71.9282,48919.0
2019-12-16 10:10:00,84.03,84.05,84.03,84.03,56074.0,71.9196,71.9367,71.9196,71.9196,56074.0
2019-12-16 10:20:00,84.03,84.04,84.02,84.03,80497.0,71.9196,71.9282,71.9111,71.9196,80497.0
2019-12-16 10:30:00,84.03,84.03,84.02,84.03,34259.0,71.9196,71.9196,71.9111,71.9196,34259.0
2019-12-16 10:40:00,84.03,84.04,84.02,84.02,37648.0,71.9196,71.9282,71.9111,71.9111,37648.0
2019-12-16 10:50:00,84.03,84.03,84.01,84.01,55594.0,71.9196,71.9196,71.9025,71.9025,55594.0
2019-12-16 11:00:00,84.01,84.02,84.0,84.0,48326.0,71.9025,71.9111,71.8939,71.8939,48326.0
2019-12-16 11:10:00,83.99,84.0,83.95,83.97,132374.0,71.8854,71.8939,71.8511,71.8683,132374.0
2019-12-16 11:20:00,83.97,83.98,83.96,83.97,59927.0,71.8683,71.8768,71.8597,71.8683,59927.0
2019-12-16 11:30:00,83.97,83.98,83.96,83.98,92103.0,71.8683,71.8768,71.8597,71.8768,92103.0
2019-12-16 11:40:00,83.97,83.99,83.97,83.98,51285.0,71.8683,71.8854,71.8683,71.8768,51285.0
2019-12-16 11:50:00,83.98,83.99,83.98,83.98,42940.0,71.8768,71.8854,71.8768,71.8768,42940.0
2019-12-16 12:00:00,83.98,83.99,83.97,83.99,30151.0,71.8768,71.8854,71.8683,71.8854,30151.0
2019-12-16 12:10:00,83.98,83.99,83.97,83.98,72226.0,71.8768,71.8854,71.8683,71.8768,72226.0
2019-12-16 12:20:00,83.99,83.99,83.97,83.98,20348.0,71.8854,71.8854,71.8683,71.8768,20348.0
2019-12-16 12:30:00,83.98,83.98,83.97,83.97,25566.0,71.8768,71.8768,71.8683,71.8683,25566.0
2019-12-16 12:40:00,83.98,83.98,83.96,83.98,40172.0,71.8768,71.8768,71.8597,71.8768,40172.0
2019-12-16 12:50:00,83.97,83.98,83.94,83.97,435498.0,71.8683,71.8768,71.8426,71.8683,435498.0
2019-12-16 13:00:00,83.97,83.98,83.96,83.97,42000.0,71.8683,71.8768,71.8597,71.8683,42000.0
2019-12-16 13:10:00,83.97,83.97,83.96,83.97,17606.0,71.8683,71.8683,71.8597,71.8683,17606.0
2019-12-16 13:20:00,83.97,83.98,83.96,83.98,30264.0,71.8683,71.8768,71.8597,71.8768,30264.0
2019-12-16 13:30:00,83.97,83.98,83.97,83.97,25990.0,71.8683,71.8768,71.8683,71.8683,25990.0
2019-12-16 13:40:00,83.97,83.98,83.95,83.96,82554.0,71.8683,71.8768,71.8511,71.8597,82554.0
2019-12-16 13:50:00,83.95,83.96,83.95,83.95,26426.0,71.8511,71.8597,71.8511,71.8511,26426.0
2019-12-16 14:00:00,83.95,83.96,83.95,83.95,65369.0,71.8511,71.8597,71.8511,71.8511,65369.0
2019-12-16 14:10:00,83.95,83.96,83.94,83.94,74986.0,71.8511,71.8597,71.8426,71.8426,74986.0
2019-12-16 14:20:00,83.94,83.96,83.94,83.95,54947.0,71.8426,71.8597,71.8426,71.8511,54947.0
2019-12-16 14:30:00,83.95,83.97,83.95,83.97,85991.0,71.8511,71.8683,71.8511,71.8683,85991.0
2019-12-16 14:40:00,83.97,83.97,83.95,83.95,54590.0,71.8683,71.8683,71.8511,71.8511,54590.0
2019-12-16 14:50:00,83.95,83.97,83.95,83.96,82779.0,71.8511,71.8683,71.8511,71.8597,82779.0
2019-12-16 15:00:00,83.96,83.96,83.95,83.95,18099.0,71.8597,71.8597,71.8511,71.8511,18099.0
2019-12-16 15:10:00,83.96,83.96,83.95,83.95,80250.0,71.8597,71.8597,71.8511,71.8511,80250.0
2019-12-16 15:20:00,83.96,83.97,83.95,83.97,69545.0,71.8597,71.8683,71.8511,71.8683,69545.0
2019-12-16 15:30:00,83.97,83.97,83.96,83.97,95233.0,71.8683,71.8683,71.8597,71.8683,95233.0
2019-12-16 15:40:00,83.97,83.97,83.96,83.97,50204.0,71.8683,71.8683,71.8597,71.8683,50204.0
2019-12-16 15:50:00,83.97,83.98,83.96,83.96,95970.0,71.8683,71.8768,71.8597,71.8597,95970.0
2019-12-17 09:30:00,84.08,84.1,84.04,84.06,429355.0,71.9624,71.9795,71.9282,71.9453,429355.0
2019-12-17 09:40:00,84.06,84.08,84.05,84.07,66336.0,71.9453,71.9624,71.9367,71.9538,66336.0
2019-12-17 09:50:00,84.06,84.07,84.02,84.03,92882.0,71.9453,71.9538,71.9111,71.9196,92882.0
2019-12-17 10:00:00,84.03,84.03,84.01,84.02,47157.0,71.9196,71.9196,71.9025,71.9111,47157.0
2019-12-17 10:10:00,84.02,84.02,84.0,84.0,63459.0,71.9111,71.9111,71.8939,71.8939,63459.0
2019-12-17 10:20:00,84.01,84.02,84.0,84.01,48158.0,71.9025,71.9111,71.8939,71.9025,48158.0
2019-12-17 10:30:00,84.02,84.02,84.0,84.01,26551.0,71.9111,71.9111,71.8939,71.9025,26551.0
2019-12-17 10:40:00,84.01,84.01,83.98,84.01,81563.0,71.9025,71.9025,71.8768,71.9025,81563.0
2019-12-17 10:50:00,84.01,84.01,83.99,84.0,54655.0,71.9025,71.9025,71.8854,71.8939,54655.0
2019-12-17 11:00:00,84.0,84.02,84.0,84.02,30718.0,71.8939,71.9111,71.8939,71.9111,30718.0
2019-12-17 11:10:00,84.02,84.02,83.99,84.0,71392.0,71.9111,71.9111,71.8854,71.8939,71392.0
2019-12-17 11:20:00,84.0,84.0,83.97,83.98,54914.0,71.8939,71.8939,71.8683,71.8768,54914.0
2019-12-17 11:30:00,83.98,83.99,83.97,83.98,100792.0,71.8768,71.8854,71.8683,71.8768,100792.0
2019-12-17 11:40:00,83.99,84.01,83.98,84.0,45009.0,71.8854,71.9025,71.8768,71.8939,45009.0
2019-12-17 11:50:00,84.01,84.01,84.0,84.01,44257.0,71.9025,71.9025,71.8939,71.9025,44257.0
2019-12-17 12:00:00,84.01,84.01,84.0,84.0,32443.0,71.9025,71.9025,71.8939,71.8939,32443.0
2019-12-17 12:10:00,84.01,84.01,83.99,84.0,38991.0,71.9025,71.9025,71.8854,71.8939,38991.0
2019-12-17 12:20:00,84.0,84.0,83.99,84.0,18741.0,71.8939,71.8939,71.8854,71.8939,18741.0
2019-12-17 12:30:00,84.0,84.01,83.99,84.01,33322.0,71.8939,71.9025,71.8854,71.9025,33322.0
2019-12-17 12:40:00,84.01,84.01,84.0,84.01,24663.0,71.9025,71.9025,71.8939,71.9025,24663.0
2019-12-17 12:50:00,84.01,84.01,83.99,84.0,68101.0,71.9025,71.9025,71.8854,71.8939,68101.0
2019-12-17 13:00:00,84.0,84.0,83.98,83.98,46842.0,71.8939,71.8939,71.8768,71.8768,46842.0
2019-12-17 13:10:00,83.98,83.99,83.98,83.98,34668.0,71.8768,71.8854,71.8768,71.8768,34668.0
2019-12-17 13:20:00,83.98,83.99,83.95,83.95,24594.0,71.8768,71.8854,71.8511,71.8511,24594.0
2019-12-17 13:30:00,83.95,83.96,83.94,83.94,24825.0,71.8511,71.8597,71.8426,71.8426,24825.0
2019-12-17 13:40:00,83.94,83.95,83.93,83.95,58424.0,71.8426,71.8511,71.834,71.8511,58424.0
2019-12-17 13:50:00,83.95,83.95,83.94,83.94,19120.0,71.8511,71.8511,71.8426,71.8426,19120.0
2019-12-17 14:00:00,83.95,83.95,83.94,83.95,531846.0,71.8511,71.8511,71.8426,71.8511,531846.0
2019-12-17 14:10:00,83.95,83.95,83.94,83.95,56481.0,71.8511,71.8511,71.8426,71.8511,56481.0
2019-12-17 14:20:00,83.94,83.95,83.94,83.95,35437.0,71.8426,71.8511,71.8426,71.8511,35437.0
2019-12-17 14:30:00,83.94,83.96,83.94,83.95,34514.0,71.8426,71.8597,71.8426,71.8511,34514.0
2019-12-17 14:40:00,83.96,83.96,83.95,83.96,39597.0,71.8597,71.8597,71.8511,71.8597,39597.0
2019-12-17 14:50:00,83.95,83.97,83.95,83.96,53512.0,71.8511,71.8683,71.8511,71.8597,53512.0
2019-12-17 15:00:00,83.96,83.97,83.95,83.97,33382.0,71.8597,71.8683,71.8511,71.8683,33382.0
2019-12-17 15:10:00,83.97,83.97,83.96,83.96,98320.0,71.8683,71.8683,71.8597,71.8597,98320.0
2019-12-17 15:20:00,83.97,83.97,83.95,83.97,95987.0,71.8683,71.8683,71.8511,71.8683,95987.0
2019-12-17 15:30:00,83.97,83.97,83.96,83.97,68688.0,71.8683,71.8683,71.8597,71.8683,68688.0
2019-12-17 15:40:00,83.97,83.97,83.96,83.97,258397.0,71.8683,71.8683,71.8597,71.8683,258397.0
2019-12-17 15:50:00,83.97,83.97,83.96,83.96,100071.0,71.8683,71.8683,71.8597,71.8597,100071.0
2019-12-18 09:30:00,83.99,83.99,83.96,83.96,153839.0,71.8854,71.8854,71.8597,71.8597,153839.0
2019-12-18 09:40:00,83.97,83.97,83.94,83.95,34701.0,71.8683,71.8683,71.8426,71.8511,34701.0
2019-12-18 09:50:00,83.94,83.95,83.9,83.91,29585.0,71.8426,71.8511,71.8083,71.8169,29585.0
2019-12-18 10:00:00,83.91,83.94,83.9,83.92,52598.0,71.8169,71.8426,71.8083,71.8255,52598.0
2019-12-18 10:10:00,83.92,83.94,83.91,83.92,63499.0,71.8255,71.8426,71.8169,71.8255,63499.0
2019-12-18 10:20:00,83.91,83.92,83.9,83.92,60024.0,71.8169,71.8255,71.8083,71.8255,60024.0
2019-12-18 10:30:00,83.92,83.93,83.9,83.92,81371.0,71.8255,71.834,71.8083,71.8255,81371.0
2019-12-18 10:40:00,83.92,83.93,83.91,83.91,33745.0,71.8255,71.834,71.8169,71.8169,33745.0
2019-12-18 10:50:00,83.92,83.92,83.85,83.86,73798.0,71.8255,71.8255,71.7656,71.7741,73798.0
2019-12-18 11:00:00,83.85,83.86,83.8,83.83,164652.0,71.7656,71.7741,71.7228,71.7484,164652.0
2019-12-18 11:10:00,83.82,83.83,83.81,83.82,64145.0,71.7399,71.7484,71.7313,71.7399,64145.0
2019-12-18 11:20:00,83.83,83.83,83.81,83.83,66483.0,71.7484,71.7484,71.7313,71.7484,66483.0
2019-12-18 11:30:00,83.83,83.84,83.81,83.83,189955.0,71.7484,71.757,71.7313,71.7484,189955.0
2019-12-18 11:40:00,83.83,83.85,83.83,83.84,54944.0,71.7484,71.7656,71.7484,71.757,54944.0
2019-12-18 11:50:00,83.84,83.86,83.83,83.85,57410.0,71.757,71.7741,71.7484,71.7656,57410.0
2019-12-18 12:00:00,83.85,83.85,83.83,83.84,125131.0,71.7656,71.7656,71.7484,71.757,125131.0
2019-12-18 12:10:00,83.84,83.84,83.83,83.84,71202.0,71.757,71.757,71.7484,71.757,71202.0
2019-12-18 12:20:00,83.83,83.85,83.83,83.84,27252.0,71.7484,71.7656,71.7484,71.757,27252.0
2019-12-18 12:30:00,83.84,83.84,83.83,83.84,39547.0,71.757,71.757,71.7484,71.757,39547.0
2019-12-18 12:40:00,83.83,83.84,83.83,83.84,31840.0,71.7484,71.757,71.7484,71.757,31840.0
2019-12-18 12:50:00,83.83,83.84,83.82,83.83,39205.0,71.7484,71.757,71.7399,71.7484,39205.0
2019-12-18 13:00:00,83.82,83.84,83.82,83.84,33296.0,71.7399,71.757,71.7399,71.757,33296.0
2019-12-18 13:10:00,83.83,83.84,83.82,83.83,40132.0,71.7484,71.757,71.7399,71.7484,40132.0
2019-12-18 13:20:00,83.83,83.83,83.82,83.83,32170.0,71.7484,71.7484,71.7399,71.7484,32170.0
2019-12-18 13:30:00,83.83,83.84,83.83,83.83,65527.0,71.7484,71.757,71.7484,71.7484,65527.0
2019-12-18 13:40:00,83.84,83.85,83.83,83.84,26866.0,71.757,71.7656,71.7484,71.757,26866.0
2019-12-18 13:50:00,83.84,83.85,83.84,83.85,84271.0,71.757,71.7656,71.757,71.7656,84271.0
2019-12-18 14:00:00,83.85,83.87,83.85,83.87,28948.0,71.7656,71.7827,71.7656,71.7827,28948.0
2019-12-18 14:10:00,83.87,83.88,83.86,83.88,68141.0,71.7827,71.7912,71.7741,71.7912,68141.0
2019-12-18 14:20:00,83.87,83.88,83.87,83.87,68012.0,71.7827,71.7912,71.7827,71.7827,68012.0
2019-12-18 14:30:00,83.88,83.89,83.85,83.87,375896.0,71.7912,71.7998,71.7656,71.7827,375896.0
2019-12-18 14:40:00,83.87,83.88,83.85,83.87,583869.0,71.7827,71.7912,71.7656,71.7827,583869.0
2019-12-18 14:50:00,83.88,83.88,83.84,83.86,132331.0,71.7912,71.7912,71.757,71.7741,132331.0
2019-12-18 15:00:00,83.85,83.86,83.83,83.84,84967.0,71.7656,71.7741,71.7484,71.757,84967.0
2019-12-18 15:10:00,83.84,83.85,83.84,83.84,73197.0,71.757,71.7656,71.757,71.757,73197.0
2019-12-18 15:20:00,83.85,83.87,83.84,83.86,47395.0,71.7656,71.7827,71.757,71.7741,47395.0
2019-12-18 15:30:00,83.86,83.87,83.85,83.87,66789.0,71.7741,71.7827,71.7656,71.7827,66789.0
2019-12-18 15:40:00,83.86,83.87,83.85,83.85,142438.0,71.7741,71.7827,71.7656,71.7656,142438.0
2019-12-18 15:50:00,83.86,83.87,83.85,83.87,199759.0,71.7741,71.7827,71.7656,71.7827,199759.0
2019-12-19 09:30:00,83.88,83.89,83.83,83.83,171807.0,71.7912,71.7998,71.7484,71.7484,171807.0
2019-12-19 09:40:00,83.83,83.85,83.83,83.84,175269.0,71.7484,71.7656,71.7484,71.757,175269.0
2019-12-19 09:50:00,83.85,83.85,83.83,83.84,53862.0,71.7656,71.7656,71.7484,71.757,53862.0
2019-12-19 10:00:00,83.84,83.84,83.83,83.83,44031.0,71.757,71.757,71.7484,71.7484,44031.0
2019-12-19 10:10:00,83.84,83.84,83.83,83.83,67500.0,71.757,71.757,71.7484,71.7484,67500.0
2019-12-19 10:20:00,83.83,83.85,83.83,83.84,37304.0,71.7484,71.7656,71.7484,71.757,37304.0
2019-12-19 10:30:00,83.84,83.86,83.83,83.84,96446.0,71.757,71.7741,71.7484,71.757,96446.0
2019-12-19 10:40:00,83.84,83.86,83.83,83.86,120760.0,71.757,71.7741,71.7484,71.7741,120760.0
2019-12-19 10:50:00,83.86,83.87,83.85,83.86,51547.0,71.7741,71.7827,71.7656,71.7741,51547.0
2019-12-19 11:00:00,83.85,83.89,83.84,83.88,35883.0,71.7656,71.7998,71.757,71.7912,35883.0
2019-12-19 11:10:00,83.88,83.9,83.87,83.9,62445.0,71.7912,71.8083,71.7827,71.8083,62445.0
2019-12-19 11:20:00,83.89,83.93,83.88,83.93,39150.0,71.7998,71.834,71.7912,71.834,39150.0
2019-12-19 11:30:00,83.92,83.93,83.9,83.92,55994.0,71.8255,71.834,71.8083,71.8255,55994.0
2019-12-19 11:40:00,83.92,83.95,83.92,83.95,76119.0,71.8255,71.8511,71.8255,71.8511,76119.0
2019-12-19 11:50:00,83.95,83.95,83.94,83.95,23923.0,71.8511,71.8511,71.8426,71.8511,23923.0
2019-12-19 12:00:00,83.95,83.96,83.93,83.95,58588.0,71.8511,71.8597,71.834,71.8511,58588.0
2019-12-19 12:10:00,83.95,83.96,83.93,83.95,76599.0,71.8511,71.8597,71.834,71.8511,76599.0
2019-12-19 12:20:00,83.96,83.96,83.94,83.95,36618.0,71.8597,71.8597,71.8426,71.8511,36618.0
2019-12-19 12:30:00,83.95,83.98,83.95,83.97,29276.0,71.8511,71.8768,71.8511,71.8683,29276.0
2019-12-19 12:40:00,83.97,83.97,83.96,83.97,107841.0,71.8683,71.8683,71.8597,71.8683,107841.0
2019-12-19 12:50:00,83.97,83.99,83.96,83.99,38728.0,71.8683,71.8854,71.8597,71.8854,38728.0
2019-12-19 13:00:00,83.98,83.99,83.97,83.98,31121.0,71.8768,71.8854,71.8683,71.8768,31121.0
2019-12-19 13:10:00,83.98,83.99,83.97,83.98,29383.0,71.8768,71.8854,71.8683,71.8768,29383.0
2019-12-19 13:20:00,83.98,83.98,83.97,83.98,19986.0,71.8768,71.8768,71.8683,71.8768,19986.0
2019-12-19 13:30:00,83.98,83.98,83.96,83.96,38461.0,71.8768,71.8768,71.8597,71.8597,38461.0
2019-12-19 13:40:00,83.97,83.97,83.95,83.96,41436.0,71.8683,71.8683,71.8511,71.8597,41436.0
2019-12-19 13:50:00,83.95,83.96,83.95,83.95,25499.0,71.8511,71.8597,71.8511,71.8511,25499.0
2019-12-19 14:00:00,83.95,83.96,83.94,83.95,37713.0,71.8511,71.8597,71.8426,71.8511,37713.0
2019-12-19 14:10:00,83.95,83.96,83.94,83.95,41772.0,71.8511,71.8597,71.8426,71.8511,41772.0
2019-12-19 14:20:00,83.94,83.95,83.92,83.92,553986.0,71.8426,71.8511,71.8255,71.8255,553986.0
2019-12-19 14:30:00,83.92,83.95,83.92,83.94,147042.0,71.8255,71.8511,71.8255,71.8426,147042.0
2019-12-19 14:40:00,83.94,83.95,83.93,83.93,41467.0,71.8426,71.8511,71.834,71.834,41467.0
2019-12-19 14:50:00,83.94,83.94,83.91,83.92,180636.0,71.8426,71.8426,71.8169,71.8255,180636.0
2019-12-19 15:00:00,83.92,83.93,83.91,83.92,66435.0,71.8255,71.834,71.8169,71.8255,66435.0
2019-12-19 15:10:00,83.92,83.93,83.91,83.92,127390.0,71.8255,71.834,71.8169,71.8255,127390.0
2019-12-19 15:20:00,83.92,83.93,83.91,83.92,54400.0,71.8255,71.834,71.8169,71.8255,54400.0
2019-12-19 15:30:00,83.92,83.92,83.91,83.92,27233.0,71.8255,71.8255,71.8169,71.8255,27233.0
2019-12-19 15:40:00,83.92,83.92,83.91,83.92,60983.0,71.8255,71.8255,71.8169,71.8255,60983.0
2019-12-19 15:50:00,83.92,83.92,83.91,83.91,123857.0,71.8255,71.8255,71.8169,71.8169,123857.0
2019-12-20 09:30:00,83.87,83.92,83.84,83.85,161233.0,71.7827,71.8255,71.757,71.7656,161233.0
2019-12-20 09:40:00,83.84,83.86,83.84,83.86,42972.0,71.757,71.7741,71.757,71.7741,42972.0
2019-12-20 09:50:00,83.86,83.86,83.84,83.85,47387.0,71.7741,71.7741,71.757,71.7656,47387.0
2019-12-20 10:00:00,83.84,83.85,83.82,83.84,131410.0,71.757,71.7656,71.7399,71.757,131410.0
2019-12-20 10:10:00,83.84,83.89,83.83,83.89,391029.0,71.757,71.7998,71.7484,71.7998,391029.0
2019-12-20 10:20:00,83.89,83.9,83.88,83.9,57440.0,71.7998,71.8083,71.7912,71.8083,57440.0
2019-12-20 10:30:00,83.9,83.91,83.88,83.88,40546.0,71.8083,71.8169,71.7912,71.7912,40546.0
2019-12-20 10:40:00,83.89,83.9,83.88,83.9,102540.0,71.7998,71.8083,71.7912,71.8083,102540.0
2019-12-20 10:50:00,83.89,83.9,83.89,83.9,57873.0,71.7998,71.8083,71.7998,71.8083,57873.0
2019-12-20 11:00:00,83.89,83.9,83.88,83.89,56458.0,71.7998,71.8083,71.7912,71.7998,56458.0
2019-12-20 11:10:00,83.89,83.92,83.88,83.91,87826.0,71.7998,71.8255,71.7912,71.8169,87826.0
2019-12-20 11:20:00,83.91,83.92,83.89,83.89,121494.0,71.8169,71.8255,71.7998,71.7998,121494.0
2019-12-20 11:30:00,83.9,83.9,83.89,83.9,37943.0,71.8083,71.8083,71.7998,71.8083,37943.0
2019-12-20 11:40:00,83.89,83.92,83.89,83.91,84448.0,71.7998,71.8255,71.7998,71.8169,84448.0
2019-12-20 11:50:00,83.92,83.92,83.9,83.92,64038.0,71.8255,71.8255,71.8083,71.8255,64038.0
2019-12-20 12:00:00,83.91,83.93,83.91,83.92,44127.0,71.8169,71.834,71.8169,71.8255,44127.0
2019-12-20 12:10:00,83.92,83.93,83.91,83.92,23541.0,71.8255,71.834,71.8169,71.8255,23541.0
2019-12-20 12:20:00,83.91,83.92,83.91,83.92,48712.0,71.8169,71.8255,71.8169,71.8255,48712.0
2019-12-20 12:30:00,83.92,83.93,83.89,83.92,238900.0,71.8255,71.834,71.7998,71.8255,238900.0
2019-12-20 12:40:00,83.92,83.93,83.91,83.92,51584.0,71.8255,71.834,71.8169,71.8255,51584.0
2019-12-20 12:50:00,83.93,83.93,83.91,83.92,35582.0,71.834,71.834,71.8169,71.8255,35582.0
2019-12-20 13:00:00,83.92,83.92,83.91,83.91,50665.0,71.8255,71.8255,71.8169,71.8169,50665.0
2019-12-20 13:10:00,83.91,83.93,83.91,83.92,29781.0,71.8169,71.834,71.8169,71.8255,29781.0
2019-12-20 13:20:00,83.92,83.92,83.91,83.92,107019.0,71.8255,71.8255,71.8169,71.8255,107019.0
2019-12-20 13:30:00,83.92,83.92,83.91,83.92,53587.0,71.8255,71.8255,71.8169,71.8255,53587.0
2019-12-20 13:40:00,83.91,83.92,83.91,83.91,114489.0,71.8169,71.8255,71.8169,71.8169,114489.0
2019-12-20 13:50:00,83.92,83.92,83.91,83.92,51060.0,71.8255,71.8255,71.8169,71.8255,51060.0
2019-12-20 14:00:00,83.91,83.92,83.91,83.91,30190.0,71.8169,71.8255,71.8169,71.8169,30190.0
2019-12-20 14:10:00,83.92,83.93,83.91,83.92,88067.0,71.8255,71.834,71.8169,71.8255,88067.0
2019-12-20 14:20:00,83.92,83.93,83.92,83.92,132701.0,71.8255,71.834,71.8255,71.8255,132701.0
2019-12-20 14:30:00,83.93,83.94,83.92,83.94,95347.0,71.834,71.8426,71.8255,71.8426,95347.0
2019-12-20 14:40:00,83.94,83.95,83.93,83.95,149904.0,71.8426,71.8511,71.834,71.8511,149904.0
2019-12-20 14:50:00,83.95,83.95,83.93,83.93,83058.0,71.8511,71.8511,71.834,71.834,83058.0
2019-12-20 15:00:00,83.94,83.95,83.93,83.94,56253.0,71.8426,71.8511,71.834,71.8426,56253.0
2019-12-20 15:10:00,83.95,83.95,83.94,83.95,87051.0,71.8511,71.8511,71.8426,71.8511,87051.0
2019-12-20 15:20:00,83.95,83.95,83.93,83.94,98974.0,71.8511,71.8511,71.834,71.8426,98974.0
2019-12-20 15:30:00,83.93,83.95,83.93,83.95,190796.0,71.834,71.8511,71.834,71.8511,190796.0
2019-12-20 15:40:00,83.94,83.96,83.94,83.95,109972.0,71.8426,71.8597,71.8426,71.8511,109972.0
2019-12-20 15:50:00,83.95,83.95,83.94,83.95,70401.0,71.8511,71.8511,71.8426,71.8511,70401.0
2019-12-23 09:30:00,83.79,83.8,83.76,83.79,344065.0,71.8747,71.8832,71.8489,71.8747,344065.0
2019-12-23 09:40:00,83.79,83.79,83.77,83.78,40072.0,71.8747,71.8747,71.8575,71.8661,40072.0
2019-12-23 09:50:00,83.77,83.78,83.76,83.77,34647.0,71.8575,71.8661,71.8489,71.8575,34647.0
2019-12-23 10:00:00,83.76,83.78,83.76,83.78,41380.0,71.8489,71.8661,71.8489,71.8661,41380.0
2019-12-23 10:10:00,83.78,83.78,83.76,83.78,36982.0,71.8661,71.8661,71.8489,71.8661,36982.0
2019-12-23 10:20:00,83.77,83.77,83.75,83.77,1081946.0,71.8575,71.8575,71.8404,71.8575,1081946.0
2019-12-23 10:30:00,83.77,83.79,83.76,83.79,55753.0,71.8575,71.8747,71.8489,71.8747,55753.0
2019-12-23 10:40:00,83.79,83.79,83.75,83.76,87916.0,71.8747,71.8747,71.8404,71.8489,87916.0
2019-12-23 10:50:00,83.75,83.77,83.75,83.75,27482.0,71.8404,71.8575,71.8404,71.8404,27482.0
2019-12-23 11:00:00,83.76,83.76,83.7,83.7,46944.0,71.8489,71.8489,71.7975,71.7975,46944.0
2019-12-23 11:10:00,83.7,83.72,83.69,83.7,30857.0,71.7975,71.8146,71.7889,71.7975,30857.0
2019-12-23 11:20:00,83.7,83.73,83.7,83.73,55122.0,71.7975,71.8232,71.7975,71.8232,55122.0
2019-12-23 11:30:00,83.72,83.73,83.72,83.72,61830.0,71.8146,71.8232,71.8146,71.8146,61830.0
2019-12-23 11:40:00,83.73,83.73,83.7,83.7,46358.0,71.8232,71.8232,71.7975,71.7975,46358.0
2019-12-23 11:50:00,83.7,83.71,83.7,83.71,34512.0,71.7975,71.806,71.7975,71.806,34512.0
2019-12-23 12:00:00,83.7,83.72,83.7,83.7,19061.0,71.7975,71.8146,71.7975,71.7975,19061.0
2019-12-23 12:10:00,83.71,83.71,83.7,83.7,36095.0,71.806,71.806,71.7975,71.7975,36095.0
2019-12-23 12:20:00,83.71,83.72,83.7,83.72,31477.0,71.806,71.8146,71.7975,71.8146,31477.0
2019-12-23 12:30:00,83.71,83.71,83.7,83.7,109095.0,71.806,71.806,71.7975,71.7975,109095.0
2019-12-23 12:40:00,83.7,83.71,83.69,83.7,36197.0,71.7975,71.806,71.7889,71.7975,36197.0
2019-12-23 12:50:00,83.69,83.7,83.66,83.67,52344.0,71.7889,71.7975,71.7631,71.7717,52344.0
2019-12-23 13:00:00,83.67,83.67,83.65,83.66,162899.0,71.7717,71.7717,71.7546,71.7631,162899.0
2019-12-23 13:10:00,83.66,83.66,83.65,83.66,51464.0,71.7631,71.7631,71.7546,71.7631,51464.0
2019-12-23 13:20:00,83.66,83.66,83.64,83.65,70233.0,71.7631,71.7631,71.746,71.7546,70233.0
2019-12-23 13:30:00,83.65,83.66,83.64,83.65,56070.0,71.7546,71.7631,71.746,71.7546,56070.0
2019-12-23 13:40:00,83.66,83.67,83.65,83.67,56491.0,71.7631,71.7717,71.7546,71.7717,56491.0
2019-12-23 13:50:00,83.67,83.67,83.65,83.67,44288.0,71.7717,71.7717,71.7546,71.7717,44288.0
2019-12-23 14:00:00,83.67,83.67,83.66,83.67,30205.0,71.7717,71.7717,71.7631,71.7717,30205.0
2019-12-23 14:10:00,83.66,83.67,83.66,83.66,60641.0,71.7631,71.7717,71.7631,71.7631,60641.0
2019-12-23 14:20:00,83.66,83.66,83.64,83.65,94830.0,71.7631,71.7631,71.746,71.7546,94830.0
2019-12-23 14:30:00,83.65,83.65,83.63,83.65,102200.0,71.7546,71.7546,71.7374,71.7546,102200.0
2019-12-23 14:40:00,83.65,83.66,83.64,83.66,36546.0,71.7546,71.7631,71.746,71.7631,36546.0
2019-12-23 14:50:00,83.66,83.66,83.65,83.66,33568.0,71.7631,71.7631,71.7546,71.7631,33568.0
2019-12-23 15:00:00,83.66,83.68,83.65,83.68,38118.0,71.7631,71.7803,71.7546,71.7803,38118.0
2019-12-23 15:10:00,83.67,83.69,83.67,83.69,52669.0,71.7717,71.7889,71.7717,71.7889,52669.0
2019-12-23 15:20:00,83.68,83.69,83.67,83.69,57555.0,71.7803,71.7889,71.7717,71.7889,57555.0
2019-12-23 15:30:00,83.69,83.7,83.68,83.7,119462.0,71.7889,71.7975,71.7803,71.7975,119462.0
2019-12-23 15:40:00,83.7,83.7,83.69,83.7,137572.0,71.7975,71.7975,71.7889,71.7975,137572.0
2019-12-23 15:50:00,83.69,83.71,83.68,83.7,530954.0,71.7889,71.806,71.7803,71.7975,530954.0
2019-12-24 09:30:00,83.63,83.63,83.61,83.61,132633.0,71.7374,71.7374,71.7203,71.7203,132633.0
2019-12-24 09:40:00,83.62,83.63,83.61,83.63,136216.0,71.7288,71.7374,71.7203,71.7374,136216.0
2019-12-24 09:50:00,83.63,83.63,83.62,83.63,52564.0,71.7374,71.7374,71.7288,71.7374,52564.0
2019-12-24 10:00:00,83.62,83.75,83.61,83.75,246330.0,71.7288,71.8404,71.7203,71.8404,246330.0
2019-12-24 10:10:00,83.75,83.8,83.74,83.76,95286.0,71.8404,71.8832,71.8318,71.8489,95286.0
2019-12-24 10:20:00,83.77,83.78,83.73,83.76,90951.0,71.8575,71.8661,71.8232,71.8489,90951.0
2019-12-24 10:30:00,83.76,83.77,83.72,83.72,97596.0,71.8489,71.8575,71.8146,71.8146,97596.0
2019-12-24 10:40:00,83.72,83.76,83.72,83.73,25551.0,71.8146,71.8489,71.8146,71.8232,25551.0
2019-12-24 10:50:00,83.73,83.76,83.73,83.73,51230.0,71.8232,71.8489,71.8232,71.8232,51230.0
2019-12-24 11:00:00,83.74,83.74,83.71,83.73,55598.0,71.8318,71.8318,71.806,71.8232,55598.0
2019-12-24 11:10:00,83.73,83.75,83.73,83.75,43248.0,71.8232,71.8404,71.8232,71.8404,43248.0
2019-12-24 11:20:00,83.75,83.76,83.74,83.75,37105.0,71.8404,71.8489,71.8318,71.8404,37105.0
2019-12-24 11:30:00,83.74,83.76,83.73,83.73,68109.0,71.8318,71.8489,71.8232,71.8232,68109.0
2019-12-24 11:40:00,83.73,83.75,83.72,83.74,59351.0,71.8232,71.8404,71.8146,71.8318,59351.0
2019-12-24 11:50:00,83.74,83.74,83.73,83.73,33840.0,71.8318,71.8318,71.8232,71.8232,33840.0
2019-12-24 12:00:00,83.73,83.75,83.73,83.74,29854.0,71.8232,71.8404,71.8232,71.8318,29854.0
2019-12-24 12:10:00,83.74,83.74,83.72,83.73,26703.0,71.8318,71.8318,71.8146,71.8232,26703.0
2019-12-24 12:20:00,83.73,83.75,83.72,83.75,47452.0,71.8232,71.8404,71.8146,71.8404,47452.0
2019-12-24 12:30:00,83.75,83.76,83.74,83.76,42042.0,71.8404,71.8489,71.8318,71.8489,42042.0
2019-12-24 12:40:00,83.75,83.76,83.74,83.75,49326.0,71.8404,71.8489,71.8318,71.8404,49326.0
2019-12-24 12:50:00,83.76,83.78,83.74,83.78,175068.0,71.8489,71.8661,71.8318,71.8661,175068.0
2019-12-26 09:30:00,83.82,83.83,83.79,83.79,105090.0,71.9004,71.909,71.8747,71.8747,105090.0
2019-12-26 09:40:00,83.8,83.81,83.79,83.81,28242.0,71.8832,71.8918,71.8747,71.8918,28242.0
2019-12-26 09:50:00,83.81,83.82,83.8,83.82,44735.0,71.8918,71.9004,71.8832,71.9004,44735.0
2019-12-26 10:00:00,83.81,83.81,83.79,83.8,23719.0,71.8918,71.8918,71.8747,71.8832,23719.0
2019-12-26 10:10:00,83.79,83.81,83.79,83.81,28913.0,71.8747,71.8918,71.8747,71.8918,28913.0
2019-12-26 10:20:00,83.81,83.81,83.78,83.79,28303.0,71.8918,71.8918,71.8661,71.8747,28303.0
2019-12-26 10:30:00,83.79,83.8,83.78,83.79,38694.0,71.8747,71.8832,71.8661,71.8747,38694.0
2019-12-26 10:40:00,83.79,83.8,83.78,83.78,62109.0,71.8747,71.8832,71.8661,71.8661,62109.0
2019-12-26 10:50:00,83.78,83.79,83.77,83.78,20001.0,71.8661,71.8747,71.8575,71.8661,20001.0
2019-12-26 11:00:00,83.77,83.78,83.75,83.76,32719.0,71.8575,71.8661,71.8404,71.8489,32719.0
2019-12-26 11:10:00,83.76,83.76,83.73,83.73,36679.0,71.8489,71.8489,71.8232,71.8232,36679.0
2019-12-26 11:20:00,83.73,83.74,83.72,83.73,70392.0,71.8232,71.8318,71.8146,71.8232,70392.0
2019-12-26 11:30:00,83.73,83.75,83.73,83.74,49525.0,71.8232,71.8404,71.8232,71.8318,49525.0
2019-12-26 11:40:00,83.74,83.74,83.72,83.73,63705.0,71.8318,71.8318,71.8146,71.8232,63705.0
2019-12-26 11:50:00,83.72,83.74,83.72,83.74,33640.0,71.8146,71.8318,71.8146,71.8318,33640.0
2019-12-26 12:00:00,83.73,83.77,83.73,83.77,67913.0,71.8232,71.8575,71.8232,71.8575,67913.0
2019-12-26 12:10:00,83.77,83.78,83.76,83.76,20853.0,71.8575,71.8661,71.8489,71.8489,20853.0
2019-12-26 12:20:00,83.77,83.77,83.75,83.76,79748.0,71.8575,71.8575,71.8404,71.8489,79748.0
2019-12-26 12:30:00,83.77,83.78,83.76,83.77,21721.0,71.8575,71.8661,71.8489,71.8575,21721.0
2019-12-26 12:40:00,83.77,83.78,83.76,83.77,28062.0,71.8575,71.8661,71.8489,71.8575,28062.0
2019-12-26 12:50:00,83.78,83.78,83.76,83.77,15032.0,71.8661,71.8661,71.8489,71.8575,15032.0
2019-12-26 13:00:00,83.76,83.82,83.76,83.8,89885.0,71.8489,71.9004,71.8489,71.8832,89885.0
2019-12-26 13:10:00,83.8,83.83,83.79,83.83,84442.0,71.8832,71.909,71.8747,71.909,84442.0
2019-12-26 13:20:00,83.83,83.84,83.82,83.84,201309.0,71.909,71.9176,71.9004,71.9176,201309.0
2019-12-26 13:30:00,83.84,83.84,83.83,83.83,76651.0,71.9176,71.9176,71.909,71.909,76651.0
2019-12-26 13:40:00,83.84,83.84,83.83,83.84,58187.0,71.9176,71.9176,71.909,71.9176,58187.0
2019-12-26 13:50:00,83.83,83.84,83.83,83.83,24243.0,71.909,71.9176,71.909,71.909,24243.0
2019-12-26 14:00:00,83.84,83.84,83.82,83.83,43879.0,71.9176,71.9176,71.9004,71.909,43879.0
2019-12-26 14:10:00,83.83,83.83,83.82,83.83,26312.0,71.909,71.909,71.9004,71.909,26312.0
2019-12-26 14:20:00,83.83,83.83,83.8,83.81,58345.0,71.909,71.909,71.8832,71.8918,58345.0
2019-12-26 14:30:00,83.81,83.83,83.81,83.82,29455.0,71.8918,71.909,71.8918,71.9004,29455.0
2019-12-26 14:40:00,83.81,83.82,83.81,83.82,43089.0,71.8918,71.9004,71.8918,71.9004,43089.0
2019-12-26 14:50:00,83.81,83.82,83.79,83.8,34839.0,71.8918,71.9004,71.8747,71.8832,34839.0
2019-12-26 15:00:00,83.8,83.83,83.8,83.83,27959.0,71.8832,71.909,71.8832,71.909,27959.0
2019-12-26 15:10:00,83.83,83.83,83.81,83.82,33154.0,71.909,71.909,71.8918,71.9004,33154.0
2019-12-26 15:20:00,83.83,83.83,83.81,83.81,49844.0,71.909,71.909,71.8918,71.8918,49844.0
2019-12-26 15:30:00,83.81,83.85,83.81,83.84,59430.0,71.8918,71.9261,71.8918,71.9176,59430.0
2019-12-26 15:40:00,83.84,83.85,83.83,83.85,83121.0,71.9176,71.9261,71.909,71.9261,83121.0
2019-12-26 15:50:00,83.84,83.86,83.83,83.86,32116.0,71.9176,71.9347,71.909,71.9347,32116.0
2019-12-27 09:30:00,83.96,83.96,83.93,83.93,244881.0,72.0205,72.0205,71.9948,71.9948,244881.0
2019-12-27 09:40:00,83.94,83.96,83.93,83.96,35312.0,72.0033,72.0205,71.9948,72.0205,35312.0
2019-12-27 09:50:00,83.96,83.97,83.95,83.96,26654.0,72.0205,72.0291,72.0119,72.0205,26654.0
2019-12-27 10:00:00,83.97,83.97,83.95,83.97,119241.0,72.0291,72.0291,72.0119,72.0291,119241.0
2019-12-27 10:10:00,83.96,83.97,83.95,83.95,32600.0,72.0205,72.0291,72.0119,72.0119,32600.0
2019-12-27 10:20:00,83.95,83.96,83.95,83.95,30291.0,72.0119,72.0205,72.0119,72.0119,30291.0
2019-12-27 10:30:00,83.95,83.97,83.95,83.96,33844.0,72.0119,72.0291,72.0119,72.0205,33844.0
2019-12-27 10:40:00,83.97,83.97,83.95,83.96,55848.0,72.0291,72.0291,72.0119,72.0205,55848.0
2019-12-27 10:50:00,83.97,83.99,83.96,83.98,27954.0,72.0291,72.0462,72.0205,72.0376,27954.0
2019-12-27 11:00:00,83.98,83.99,83.98,83.98,19914.0,72.0376,72.0462,72.0376,72.0376,19914.0
2019-12-27 11:10:00,83.99,83.99,83.98,83.98,61081.0,72.0462,72.0462,72.0376,72.0376,61081.0
2019-12-27 11:20:00,83.98,83.99,83.98,83.98,49705.0,72.0376,72.0462,72.0376,72.0376,49705.0
2019-12-27 11:30:00,83.98,83.99,83.97,83.98,53060.0,72.0376,72.0462,72.0291,72.0376,53060.0
2019-12-27 11:40:00,83.98,83.98,83.97,83.97,42946.0,72.0376,72.0376,72.0291,72.0291,42946.0
2019-12-27 11:50:00,83.97,83.98,83.97,83.98,17771.0,72.0291,72.0376,72.0291,72.0376,17771.0
2019-12-27 12:00:00,83.98,83.98,83.97,83.97,31659.0,72.0376,72.0376,72.0291,72.0291,31659.0
2019-12-27 12:10:00,83.97,83.97,83.96,83.97,48440.0,72.0291,72.0291,72.0205,72.0291,48440.0
2019-12-27 12:20:00,83.96,83.97,83.96,83.97,33382.0,72.0205,72.0291,72.0205,72.0291,33382.0
2019-12-27 12:30:00,83.97,83.98,83.96,83.98,34313.0,72.0291,72.0376,72.0205,72.0376,34313.0
2019-12-27 12:40:00,83.98,83.99,83.97,83.99,35656.0,72.0376,72.0462,72.0291,72.0462,35656.0
2019-12-27 12:50:00,83.98,83.99,83.98,83.98,17242.0,72.0376,72.0462,72.0376,72.0376,17242.0
2019-12-27 13:00:00,83.98,83.99,83.97,83.98,35906.0,72.0376,72.0462,72.0291,72.0376,35906.0
2019-12-27 13:10:00,83.98,83.98,83.96,83.96,25331.0,72.0376,72.0376,72.0205,72.0205,25331.0
2019-12-27 13:20:00,83.97,83.97,83.96,83.96,13721.0,72.0291,72.0291,72.0205,72.0205,13721.0
2019-12-27 13:30:00,83.97,83.97,83.96,83.96,26358.0,72.0291,72.0291,72.0205,72.0205,26358.0
2019-12-27 13:40:00,83.96,83.98,83.96,83.97,28670.0,72.0205,72.0376,72.0205,72.0291,28670.0
2019-12-27 13:50:00,83.97,83.98,83.96,83.98,48150.0,72.0291,72.0376,72.0205,72.0376,48150.0
2019-12-27 14:00:00,83.98,83.99,83.96,83.98,22869.0,72.0376,72.0462,72.0205,72.0376,22869.0
2019-12-27 14:10:00,83.98,83.99,83.98,83.98,19570.0,72.0376,72.0462,72.0376,72.0376,19570.0
2019-12-27 14:20:00,83.98,83.99,83.98,83.98,35904.0,72.0376,72.0462,72.0376,72.0376,35904.0
2019-12-27 14:30:00,83.98,83.99,83.98,83.98,80993.0,72.0376,72.0462,72.0376,72.0376,80993.0
2019-12-27 14:40:00,83.98,83.99,83.98,83.98,22160.0,72.0376,72.0462,72.0376,72.0376,22160.0
2019-12-27 14:50:00,83.98,83.99,83.98,83.99,68789.0,72.0376,72.0462,72.0376,72.0462,68789.0
2019-12-27 15:00:00,83.98,83.99,83.98,83.98,29937.0,72.0376,72.0462,72.0376,72.0376,29937.0
2019-12-27 15:10:00,83.98,83.99,83.98,83.99,23049.0,72.0376,72.0462,72.0376,72.0462,23049.0
2019-12-27 15:20:00,83.98,83.99,83.97,83.97,56786.0,72.0376,72.0462,72.0291,72.0291,56786.0
2019-12-27 15:30:00,83.98,83.98,83.97,83.98,28299.0,72.0376,72.0376,72.0291,72.0376,28299.0
2019-12-27 15:40:00,83.98,83.98,83.97,83.97,95961.0,72.0376,72.0376,72.0291,72.0291,95961.0
2019-12-27 15:50:00,83.97,83.98,83.97,83.97,103292.0,72.0291,72.0376,72.0291,72.0291,103292.0
2019-12-30 09:30:00,83.76,83.78,83.74,83.77,222015.0,71.8489,71.8661,71.8318,71.8575,222015.0
2019-12-30 09:40:00,83.77,83.79,83.76,83.77,46549.0,71.8575,71.8747,71.8489,71.8575,46549.0
2019-12-30 09:50:00,83.77,83.78,83.75,83.78,45415.0,71.8575,71.8661,71.8404,71.8661,45415.0
2019-12-30 10:00:00,83.77,83.79,83.76,83.78,102861.0,71.8575,71.8747,71.8489,71.8661,102861.0
2019-12-30 10:10:00,83.79,83.79,83.77,83.77,56391.0,71.8747,71.8747,71.8575,71.8575,56391.0
2019-12-30 10:20:00,83.78,83.81,83.76,83.79,102439.0,71.8661,71.8918,71.8489,71.8747,102439.0
2019-12-30 10:30:00,83.79,83.81,83.76,83.78,80571.0,71.8747,71.8918,71.8489,71.8661,80571.0
2019-12-30 10:40:00,83.79,83.79,83.77,83.78,65010.0,71.8747,71.8747,71.8575,71.8661,65010.0
2019-12-30 10:50:00,83.78,83.78,83.74,83.75,57664.0,71.8661,71.8661,71.8318,71.8404,57664.0
2019-12-30 11:00:00,83.74,83.76,83.74,83.75,49316.0,71.8318,71.8489,71.8318,71.8404,49316.0
2019-12-30 11:10:00,83.76,83.76,83.73,83.75,147038.0,71.8489,71.8489,71.8232,71.8404,147038.0
2019-12-30 11:20:00,83.75,83.75,83.74,83.74,33548.0,71.8404,71.8404,71.8318,71.8318,33548.0
2019-12-30 11:30:00,83.74,83.75,83.74,83.75,30492.0,71.8318,71.8404,71.8318,71.8404,30492.0
2019-12-30 11:40:00,83.74,83.76,83.74,83.75,39188.0,71.8318,71.8489,71.8318,71.8404,39188.0
2019-12-30 11:50:00,83.76,83.76,83.75,83.76,19302.0,71.8489,71.8489,71.8404,71.8489,19302.0
2019-12-30 12:00:00,83.76,83.76,83.75,83.75,16860.0,71.8489,71.8489,71.8404,71.8404,16860.0
2019-12-30 12:10:00,83.76,83.77,83.75,83.77,34624.0,71.8489,71.8575,71.8404,71.8575,34624.0
2019-12-30 12:20:00,83.77,83.79,83.77,83.79,31353.0,71.8575,71.8747,71.8575,71.8747,31353.0
2019-12-30 12:30:00,83.78,83.8,83.78,83.8,22282.0,71.8661,71.8832,71.8661,71.8832,22282.0
2019-12-30 12:40:00,83.8,83.81,83.78,83.81,27133.0,71.8832,71.8918,71.8661,71.8918,27133.0
2019-12-30 12:50:00,83.81,83.82,83.8,83.81,35752.0,71.8918,71.9004,71.8832,71.8918,35752.0
2019-12-30 13:00:00,83.81,83.83,83.81,83.83,31676.0,71.8918,71.909,71.8918,71.909,31676.0
2019-12-30 13:10:00,83.83,83.86,83.83,83.86,42696.0,71.909,71.9347,71.909,71.9347,42696.0
2019-12-30 13:20:00,83.85,83.87,83.85,83.86,47756.0,71.9261,71.9433,71.9261,71.9347,47756.0
2019-12-30 13:30:00,83.86,83.87,83.85,83.87,48318.0,71.9347,71.9433,71.9261,71.9433,48318.0
2019-12-30 13:40:00,83.87,83.88,83.86,83.87,35115.0,71.9433,71.9519,71.9347,71.9433,35115.0
2019-12-30 13:50:00,83.88,83.88,83.87,83.88,26473.0,71.9519,71.9519,71.9433,71.9519,26473.0
2019-12-30 14:00:00,83.87,83.88,83.86,83.87,63224.0,71.9433,71.9519,71.9347,71.9433,63224.0
2019-12-30 14:10:00,83.86,83.87,83.86,83.86,41285.0,71.9347,71.9433,71.9347,71.9347,41285.0
2019-12-30 14:20:00,83.87,83.88,83.86,83.88,62835.0,71.9433,71.9519,71.9347,71.9519,62835.0
2019-12-30 14:30:00,83.88,83.88,83.87,83.88,72992.0,71.9519,71.9519,71.9433,71.9519,72992.0
2019-12-30 14:40:00,83.88,83.89,83.87,83.88,73126.0,71.9519,71.9604,71.9433,71.9519,73126.0
2019-12-30 14:50:00,83.88,83.91,83.87,83.9,60025.0,71.9519,71.9776,71.9433,71.969,60025.0
2019-12-30 15:00:00,83.9,83.9,83.89,83.89,47380.0,71.969,71.969,71.9604,71.9604,47380.0
2019-12-30 15:10:00,83.89,83.9,83.89,83.9,62798.0,71.9604,71.969,71.9604,71.969,62798.0
2019-12-30 15:20:00,83.9,83.91,83.89,83.91,82447.0,71.969,71.9776,71.9604,71.9776,82447.0
2019-12-30 15:30:00,83.91,83.92,83.9,83.92,73632.0,71.9776,71.9862,71.969,71.9862,73632.0
2019-12-30 15:40:00,83.92,83.95,83.91,83.95,47033.0,71.9862,72.0119,71.9776,72.0119,47033.0
2019-12-30 15:50:00,83.94,83.95,83.93,83.94,148563.0,72.0033,72.0119,71.9948,72.0033,148563.0
2019-12-31 09:30:00,83.85,83.87,83.81,83.81,259661.0,71.9261,71.9433,71.8918,71.8918,259661.0
2019-12-31 09:40:00,83.82,83.82,83.8,83.8,33311.0,71.9004,71.9004,71.8832,71.8832,33311.0
2019-12-31 09:50:00,83.81,83.81,83.79,83.8,49769.0,71.8918,71.8918,71.8747,71.8832,49769.0
2019-12-31 10:00:00,83.8,83.81,83.76,83.78,105492.0,71.8832,71.8918,71.8489,71.8661,105492.0
2019-12-31 10:10:00,83.78,83.82,83.78,83.82,41967.0,71.8661,71.9004,71.8661,71.9004,41967.0
2019-12-31 10:20:00,83.81,83.87,83.81,83.86,88967.0,71.8918,71.9433,71.8918,71.9347,88967.0
2019-12-31 10:30:00,83.86,83.87,83.84,83.85,115381.0,71.9347,71.9433,71.9176,71.9261,115381.0
2019-12-31 10:40:00,83.85,83.88,83.84,83.88,63676.0,71.9261,71.9519,71.9176,71.9519,63676.0
2019-12-31 10:50:00,83.87,83.88,83.86,83.88,89663.0,71.9433,71.9519,71.9347,71.9519,89663.0
2019-12-31 11:00:00,83.87,83.89,83.87,83.89,47012.0,71.9433,71.9604,71.9433,71.9604,47012.0
2019-12-31 11:10:00,83.89,83.91,83.88,83.9,30609.0,71.9604,71.9776,71.9519,71.969,30609.0
2019-12-31 11:20:00,83.9,83.92,83.88,83.89,727008.0,71.969,71.9862,71.9519,71.9604,727008.0
2019-12-31 11:30:00,83.9,83.9,83.89,83.9,47113.0,71.969,71.969,71.9604,71.969,47113.0
2019-12-31 11:40:00,83.89,83.9,83.85,83.88,65364.0,71.9604,71.969,71.9261,71.9519,65364.0
2019-12-31 11:50:00,83.87,83.88,83.85,83.86,39202.0,71.9433,71.9519,71.9261,71.9347,39202.0
2019-12-31 12:00:00,83.86,83.86,83.83,83.84,61699.0,71.9347,71.9347,71.909,71.9176,61699.0
2019-12-31 12:10:00,83.84,83.84,83.83,83.84,58895.0,71.9176,71.9176,71.909,71.9176,58895.0
2019-12-31 12:20:00,83.84,83.84,83.82,83.84,43423.0,71.9176,71.9176,71.9004,71.9176,43423.0
2019-12-31 12:30:00,83.84,83.86,83.83,83.84,61436.0,71.9176,71.9347,71.909,71.9176,61436.0
2019-12-31 12:40:00,83.84,83.86,83.83,83.85,61525.0,71.9176,71.9347,71.909,71.9261,61525.0
2019-12-31 12:50:00,83.85,83.88,83.82,83.87,77813.0,71.9261,71.9519,71.9004,71.9433,77813.0
2019-12-31 13:00:00,83.87,83.87,83.82,83.83,62941.0,71.9433,71.9433,71.9004,71.909,62941.0
2019-12-31 13:10:00,83.82,83.83,83.81,83.81,29005.0,71.9004,71.909,71.8918,71.8918,29005.0
2019-12-31 13:20:00,83.81,83.82,83.8,83.81,33522.0,71.8918,71.9004,71.8832,71.8918,33522.0
2019-12-31 13:30:00,83.81,83.83,83.8,83.8,179935.0,71.8918,71.909,71.8832,71.8832,179935.0
2019-12-31 13:40:00,83.81,83.83,83.8,83.82,22284.0,71.8918,71.909,71.8832,71.9004,22284.0
2019-12-31 13:50:00,83.81,83.83,83.81,83.83,61306.0,71.8918,71.909,71.8918,71.909,61306.0
2019-12-31 14:00:00,83.82,83.83,83.81,83.82,49048.0,71.9004,71.909,71.8918,71.9004,49048.0
2019-12-31 14:10:00,83.82,83.82,83.8,83.81,31872.0,71.9004,71.9004,71.8832,71.8918,31872.0
2019-12-31 14:20:00,83.81,83.82,83.8,83.82,61745.0,71.8918,71.9004,71.8832,71.9004,61745.0
2019-12-31 14:30:00,83.82,83.83,83.81,83.83,178434.0,71.9004,71.909,71.8918,71.909,178434.0
2019-12-31 14:40:00,83.83,83.85,83.82,83.85,90960.0,71.909,71.9261,71.9004,71.9261,90960.0
2019-12-31 14:50:00,83.85,83.86,83.81,83.82,174476.0,71.9261,71.9347,71.8918,71.9004,174476.0
2019-12-31 15:00:00,83.81,83.82,83.8,83.82,99384.0,71.8918,71.9004,71.8832,71.9004,99384.0
2019-12-31 15:10:00,83.81,83.82,83.81,83.82,102615.0,71.8918,71.9004,71.8918,71.9004,102615.0
2019-12-31 15:20:00,83.81,83.83,83.81,83.83,71272.0,71.8918,71.909,71.8918,71.909,71272.0
2019-12-31 15:30:00,83.83,83.83,83.82,83.82,125214.0,71.909,71.909,71.9004,71.9004,125214.0
2019-12-31 15:40:00,83.82,83.83,83.82,83.83,113889.0,71.9004,71.909,71.9004,71.909,113889.0
2019-12-31 15:50:00,83.83,83.86,83.82,83.86,1888111.0,71.909,71.9347,71.9004,71.9347,1888111.0
2020-01-02 09:30:00,83.98,84.03,83.96,84.03,244169.0,72.0376,72.0805,72.0205,72.0805,244169.0
2020-01-02 09:40:00,84.03,84.05,84.02,84.04,62080.0,72.0805,72.0977,72.072,72.0891,62080.0
2020-01-02 09:50:00,84.04,84.06,84.03,84.06,94126.0,72.0891,72.1063,72.0805,72.1063,94126.0
2020-01-02 10:00:00,84.06,84.07,84.04,84.06,57696.0,72.1063,72.1148,72.0891,72.1063,57696.0
2020-01-02 10:10:00,84.06,84.09,84.05,84.06,111366.0,72.1063,72.132,72.0977,72.1063,111366.0
2020-01-02 10:20:00,84.06,84.09,84.06,84.09,71203.0,72.1063,72.132,72.1063,72.132,71203.0
2020-01-02 10:30:00,84.09,84.11,84.08,84.11,108773.0,72.132,72.1492,72.1234,72.1492,108773.0
2020-01-02 10:40:00,84.1,84.11,84.06,84.07,50610.0,72.1406,72.1492,72.1063,72.1148,50610.0
2020-01-02 10:50:00,84.06,84.07,84.04,84.04,146363.0,72.1063,72.1148,72.0891,72.0891,146363.0
2020-01-02 11:00:00,84.05,84.07,84.03,84.04,113647.0,72.0977,72.1148,72.0805,72.0891,113647.0
2020-01-02 11:10:00,84.05,84.06,84.01,84.02,62089.0,72.0977,72.1063,72.0634,72.072,62089.0
2020-01-02 11:20:00,84.01,84.02,83.99,84.0,42222.0,72.0634,72.072,72.0462,72.0548,42222.0
2020-01-02 11:30:00,83.98,84.0,83.98,83.99,62691.0,72.0376,72.0548,72.0376,72.0462,62691.0
2020-01-02 11:40:00,83.98,83.99,83.97,83.98,35993.0,72.0376,72.0462,72.0291,72.0376,35993.0
2020-01-02 11:50:00,83.98,83.99,83.96,83.97,105131.0,72.0376,72.0462,72.0205,72.0291,105131.0
2020-01-02 12:00:00,83.97,83.97,83.95,83.96,429162.0,72.0291,72.0291,72.0119,72.0205,429162.0
2020-01-02 12:10:00,83.96,83.97,83.95,83.95,52866.0,72.0205,72.0291,72.0119,72.0119,52866.0
2020-01-02 12:20:00,83.95,83.96,83.94,83.96,57411.0,72.0119,72.0205,72.0033,72.0205,57411.0
2020-01-02 12:30:00,83.95,83.96,83.95,83.95,50064.0,72.0119,72.0205,72.0119,72.0119,50064.0
2020-01-02 12:40:00,83.96,83.97,83.95,83.97,48137.0,72.0205,72.0291,72.0119,72.0291,48137.0
2020-01-02 12:50:00,83.97,83.97,83.95,83.95,41520.0,72.0291,72.0291,72.0119,72.0119,41520.0
2020-01-02 13:00:00,83.95,83.97,83.95,83.95,29258.0,72.0119,72.0291,72.0119,72.0119,29258.0
2020-01-02 13:10:00,83.95,83.96,83.94,83.95,33298.0,72.0119,72.0205,72.0033,72.0119,33298.0
2020-01-02 13:20:00,83.94,83.95,83.93,83.94,169405.0,72.0033,72.0119,71.9948,72.0033,169405.0
2020-01-02 13:30:00,83.94,83.96,83.93,83.95,51726.0,72.0033,72.0205,71.9948,72.0119,51726.0
2020-01-02 13:40:00,83.95,83.96,83.95,83.96,35292.0,72.0119,72.0205,72.0119,72.0205,35292.0
2020-01-02 13:50:00,83.95,83.96,83.95,83.96,39398.0,72.0119,72.0205,72.0119,72.0205,39398.0
2020-01-02 14:00:00,83.95,83.97,83.95,83.97,87828.0,72.0119,72.0291,72.0119,72.0291,87828.0
2020-01-02 14:10:00,83.97,83.98,83.96,83.97,79513.0,72.0291,72.0376,72.0205,72.0291,79513.0
2020-01-02 14:20:00,83.97,83.98,83.96,83.97,80003.0,72.0291,72.0376,72.0205,72.0291,80003.0
2020-01-02 14:30:00,83.97,83.98,83.96,83.98,101191.0,72.0291,72.0376,72.0205,72.0376,101191.0
2020-01-02 14:40:00,83.98,83.98,83.97,83.98,51899.0,72.0376,72.0376,72.0291,72.0376,51899.0
2020-01-02 14:50:00,83.98,83.98,83.97,83.97,43020.0,72.0376,72.0376,72.0291,72.0291,43020.0
2020-01-02 15:00:00,83.98,83.98,83.97,83.98,78561.0,72.0376,72.0376,72.0291,72.0376,78561.0
2020-01-02 15:10:00,83.98,84.01,83.97,83.99,236721.0,72.0376,72.0634,72.0291,72.0462,236721.0
2020-01-02 15:20:00,84.0,84.0,83.99,84.0,95683.0,72.0548,72.0548,72.0462,72.0548,95683.0
2020-01-02 15:30:00,83.99,84.0,83.99,83.99,63498.0,72.0462,72.0548,72.0462,72.0462,63498.0
2020-01-02 15:40:00,84.0,84.02,83.99,83.99,514701.0,72.0548,72.072,72.0462,72.0462,514701.0
2020-01-02 15:50:00,83.99,84.0,83.98,83.98,140284.0,72.0462,72.0548,72.0376,72.0376,140284.0
2020-01-03 09:30:00,84.18,84.18,84.13,84.14,198504.0,72.2092,72.2092,72.1663,72.1749,198504.0
2020-01-03 09:40:00,84.14,84.14,84.1,84.11,45670.0,72.1749,72.1749,72.1406,72.1492,45670.0
2020-01-03 09:50:00,84.11,84.12,84.1,84.11,285712.0,72.1492,72.1577,72.1406,72.1492,285712.0
2020-01-03 10:00:00,84.12,84.2,84.12,84.14,370336.0,72.1577,72.2264,72.1577,72.1749,370336.0
2020-01-03 10:10:00,84.13,84.2,84.13,84.17,171693.0,72.1663,72.2264,72.1663,72.2006,171693.0
2020-01-03 10:20:00,84.17,84.18,84.14,84.15,72165.0,72.2006,72.2092,72.1749,72.1835,72165.0
2020-01-03 10:30:00,84.15,84.17,84.14,84.17,100296.0,72.1835,72.2006,72.1749,72.2006,100296.0
2020-01-03 10:40:00,84.17,84.18,84.15,84.17,121755.0,72.2006,72.2092,72.1835,72.2006,121755.0
2020-01-03 10:50:00,84.16,84.19,84.16,84.19,95398.0,72.192,72.2178,72.192,72.2178,95398.0
2020-01-03 11:00:00,84.19,84.21,84.18,84.2,84323.0,72.2178,72.2349,72.2092,72.2264,84323.0
2020-01-03 11:10:00,84.2,84.21,84.17,84.2,242345.0,72.2264,72.2349,72.2006,72.2264,242345.0
2020-01-03 11:20:00,84.2,84.21,84.19,84.21,62235.0,72.2264,72.2349,72.2178,72.2349,62235.0
2020-01-03 11:30:00,84.21,84.23,84.2,84.22,68245.0,72.2349,72.2521,72.2264,72.2435,68245.0
2020-01-03 11:40:00,84.22,84.23,84.2,84.23,66586.0,72.2435,72.2521,72.2264,72.2521,66586.0
2020-01-03 11:50:00,84.23,84.23,84.19,84.2,38913.0,72.2521,72.2521,72.2178,72.2264,38913.0
2020-01-03 12:00:00,84.19,84.2,84.17,84.18,140713.0,72.2178,72.2264,72.2006,72.2092,140713.0
2020-01-03 12:10:00,84.18,84.2,84.17,84.2,77323.0,72.2092,72.2264,72.2006,72.2264,77323.0
2020-01-03 12:20:00,84.19,84.22,84.19,84.22,138177.0,72.2178,72.2435,72.2178,72.2435,138177.0
2020-01-03 12:30:00,84.21,84.22,84.2,84.2,103559.0,72.2349,72.2435,72.2264,72.2264,103559.0
2020-01-03 12:40:00,84.2,84.21,84.19,84.2,86014.0,72.2264,72.2349,72.2178,72.2264,86014.0
2020-01-03 12:50:00,84.2,84.22,84.2,84.2,145066.0,72.2264,72.2435,72.2264,72.2264,145066.0
2020-01-03 13:00:00,84.2,84.21,84.2,84.2,48133.0,72.2264,72.2349,72.2264,72.2264,48133.0
2020-01-03 13:10:00,84.2,84.22,84.2,84.21,95130.0,72.2264,72.2435,72.2264,72.2349,95130.0
2020-01-03 13:20:00,84.21,84.22,84.21,84.21,61882.0,72.2349,72.2435,72.2349,72.2349,61882.0
2020-01-03 13:30:00,84.22,84.27,84.21,84.24,81083.0,72.2435,72.2864,72.2349,72.2607,81083.0
2020-01-03 13:40:00,84.24,84.24,84.21,84.23,79936.0,72.2607,72.2607,72.2349,72.2521,79936.0
2020-01-03 13:50:00,84.23,84.23,84.2,84.2,40225.0,72.2521,72.2521,72.2264,72.2264,40225.0
2020-01-03 14:00:00,84.21,84.25,84.2,84.25,569575.0,72.2349,72.2692,72.2264,72.2692,569575.0
2020-01-03 14:10:00,84.24,84.25,84.23,84.25,261298.0,72.2607,72.2692,72.2521,72.2692,261298.0
2020-01-03 14:20:00,84.24,84.25,84.21,84.25,93653.0,72.2607,72.2692,72.2349,72.2692,93653.0
2020-01-03 14:30:00,84.25,84.26,84.24,84.26,149753.0,72.2692,72.2778,72.2607,72.2778,149753.0
2020-01-03 14:40:00,84.26,84.27,84.25,84.25,65192.0,72.2778,72.2864,72.2692,72.2692,65192.0
2020-01-03 14:50:00,84.26,84.29,84.25,84.29,120916.0,72.2778,72.3036,72.2692,72.3036,120916.0
2020-01-03 15:00:00,84.28,84.29,84.27,84.28,273676.0,72.295,72.3036,72.2864,72.295,273676.0
2020-01-03 15:10:00,84.28,84.29,84.26,84.29,263021.0,72.295,72.3036,72.2778,72.3036,263021.0
2020-01-03 15:20:00,84.28,84.29,84.27,84.28,38596.0,72.295,72.3036,72.2864,72.295,38596.0
2020-01-03 15:30:00,84.28,84.28,84.26,84.26,49527.0,72.295,72.295,72.2778,72.2778,49527.0
2020-01-03 15:40:00,84.27,84.28,84.26,84.28,66296.0,72.2864,72.295,72.2778,72.295,66296.0
2020-01-03 15:50:00,84.28,84.28,84.25,84.26,124695.0,72.295,72.295,72.2692,72.2778,124695.0
2020-01-06 09:30:00,84.3,84.31,84.28,84.31,489489.0,72.3121,72.3207,72.295,72.3207,489489.0
2020-01-06 09:40:00,84.3,84.31,84.29,84.3,182969.0,72.3121,72.3207,72.3036,72.3121,182969.0
2020-01-06 09:50:00,84.29,84.31,84.29,84.3,61263.0,72.3036,72.3207,72.3036,72.3121,61263.0
2020-01-06 10:00:00,84.29,84.3,84.28,84.28,113945.0,72.3036,72.3121,72.295,72.295,113945.0
2020-01-06 10:10:00,84.29,84.29,84.28,84.29,105414.0,72.3036,72.3036,72.295,72.3036,105414.0
2020-01-06 10:20:00,84.28,84.29,84.25,84.26,112225.0,72.295,72.3036,72.2692,72.2778,112225.0
2020-01-06 10:30:00,84.25,84.26,84.24,84.25,64975.0,72.2692,72.2778,72.2607,72.2692,64975.0
2020-01-06 10:40:00,84.26,84.26,84.23,84.24,46175.0,72.2778,72.2778,72.2521,72.2607,46175.0
2020-01-06 10:50:00,84.23,84.24,84.2,84.21,104673.0,72.2521,72.2607,72.2264,72.2349,104673.0
2020-01-06 11:00:00,84.21,84.21,84.18,84.18,144891.0,72.2349,72.2349,72.2092,72.2092,144891.0
2020-01-06 11:10:00,84.18,84.19,84.16,84.17,102187.0,72.2092,72.2178,72.192,72.2006,102187.0
2020-01-06 11:20:00,84.17,84.17,84.12,84.12,85243.0,72.2006,72.2006,72.1577,72.1577,85243.0
2020-01-06 11:30:00,84.12,84.14,84.11,84.14,60090.0,72.1577,72.1749,72.1492,72.1749,60090.0
2020-01-06 11:40:00,84.14,84.17,84.13,84.16,82131.0,72.1749,72.2006,72.1663,72.192,82131.0
2020-01-06 11:50:00,84.16,84.17,84.15,84.16,54118.0,72.192,72.2006,72.1835,72.192,54118.0
2020-01-06 12:00:00,84.17,84.17,84.15,84.17,77673.0,72.2006,72.2006,72.1835,72.2006,77673.0
2020-01-06 12:10:00,84.17,84.17,84.16,84.17,53304.0,72.2006,72.2006,72.192,72.2006,53304.0
2020-01-06 12:20:00,84.17,84.17,84.15,84.16,42071.0,72.2006,72.2006,72.1835,72.192,42071.0
2020-01-06 12:30:00,84.16,84.18,84.15,84.17,45426.0,72.192,72.2092,72.1835,72.2006,45426.0
2020-01-06 12:40:00,84.17,84.19,84.17,84.19,56492.0,72.2006,72.2178,72.2006,72.2178,56492.0
2020-01-06 12:50:00,84.19,84.21,84.18,84.2,35534.0,72.2178,72.2349,72.2092,72.2264,35534.0
2020-01-06 13:00:00,84.21,84.21,84.18,84.19,96935.0,72.2349,72.2349,72.2092,72.2178,96935.0
2020-01-06 13:10:00,84.19,84.2,84.18,84.2,36929.0,72.2178,72.2264,72.2092,72.2264,36929.0
2020-01-06 13:20:00,84.19,84.21,84.18,84.2,74076.0,72.2178,72.2349,72.2092,72.2264,74076.0
2020-01-06 13:30:00,84.2,84.22,84.2,84.21,45488.0,72.2264,72.2435,72.2264,72.2349,45488.0
2020-01-06 13:40:00,84.22,84.22,84.2,84.2,33154.0,72.2435,72.2435,72.2264,72.2264,33154.0
2020-01-06 13:50:00,84.2,84.21,84.2,84.21,96454.0,72.2264,72.2349,72.2264,72.2349,96454.0
2020-01-06 14:00:00,84.21,84.22,84.2,84.21,71739.0,72.2349,72.2435,72.2264,72.2349,71739.0
2020-01-06 14:10:00,84.22,84.22,84.18,84.19,70473.0,72.2435,72.2435,72.2092,72.2178,70473.0
2020-01-06 14:20:00,84.18,84.2,84.18,84.19,98303.0,72.2092,72.2264,72.2092,72.2178,98303.0
2020-01-06 14:30:00,84.18,84.19,84.16,84.16,75462.0,72.2092,72.2178,72.192,72.192,75462.0
2020-01-06 14:40:00,84.16,84.17,84.15,84.17,112603.0,72.192,72.2006,72.1835,72.2006,112603.0
2020-01-06 14:50:00,84.17,84.17,84.16,84.17,24655.0,72.2006,72.2006,72.192,72.2006,24655.0
2020-01-06 15:00:00,84.17,84.17,84.14,84.16,124193.0,72.2006,72.2006,72.1749,72.192,124193.0
2020-01-06 15:10:00,84.16,84.17,84.15,84.17,48789.0,72.192,72.2006,72.1835,72.2006,48789.0
2020-01-06 15:20:00,84.17,84.18,84.16,84.18,68819.0,72.2006,72.2092,72.192,72.2092,68819.0
2020-01-06 15:30:00,84.17,84.19,84.17,84.18,67869.0,72.2006,72.2178,72.2006,72.2092,67869.0
2020-01-06 15:40:00,84.18,84.18,84.16,84.17,152423.0,72.2092,72.2092,72.192,72.2006,152423.0
2020-01-06 15:50:00,84.17,84.18,84.15,84.16,114592.0,72.2006,72.2092,72.1835,72.192,114592.0
2020-01-07 09:30:00,84.2,84.2,84.18,84.2,170544.0,72.2264,72.2264,72.2092,72.2264,170544.0
2020-01-07 09:40:00,84.2,84.2,84.18,84.19,55553.0,72.2264,72.2264,72.2092,72.2178,55553.0
2020-01-07 09:50:00,84.18,84.19,84.16,84.17,76322.0,72.2092,72.2178,72.192,72.2006,76322.0
2020-01-07 10:00:00,84.15,84.16,84.11,84.15,141634.0,72.1835,72.192,72.1492,72.1835,141634.0
2020-01-07 10:10:00,84.14,84.15,84.13,84.14,138979.0,72.1749,72.1835,72.1663,72.1749,138979.0
2020-01-07 10:20:00,84.14,84.16,84.13,84.14,90980.0,72.1749,72.192,72.1663,72.1749,90980.0
2020-01-07 10:30:00,84.14,84.14,84.11,84.12,175279.0,72.1749,72.1749,72.1492,72.1577,175279.0
2020-01-07 10:40:00,84.11,84.14,84.11,84.14,46006.0,72.1492,72.1749,72.1492,72.1749,46006.0
2020-01-07 10:50:00,84.14,84.15,84.12,84.15,106342.0,72.1749,72.1835,72.1577,72.1835,106342.0
2020-01-07 11:00:00,84.15,84.16,84.14,84.16,55058.0,72.1835,72.192,72.1749,72.192,55058.0
2020-01-07 11:10:00,84.15,84.16,84.14,84.15,52397.0,72.1835,72.192,72.1749,72.1835,52397.0
2020-01-07 11:20:00,84.14,84.16,84.11,84.12,89677.0,72.1749,72.192,72.1492,72.1577,89677.0
2020-01-07 11:30:00,84.12,84.16,84.12,84.16,65215.0,72.1577,72.192,72.1577,72.192,65215.0
2020-01-07 11:40:00,84.16,84.16,84.13,84.16,53853.0,72.192,72.192,72.1663,72.192,53853.0
2020-01-07 11:50:00,84.15,84.16,84.13,84.16,64058.0,72.1835,72.192,72.1663,72.192,64058.0
2020-01-07 12:00:00,84.16,84.16,84.14,84.15,97261.0,72.192,72.192,72.1749,72.1835,97261.0
2020-01-07 12:10:00,84.15,84.15,84.12,84.12,41801.0,72.1835,72.1835,72.1577,72.1577,41801.0
2020-01-07 12:20:00,84.13,84.14,84.12,84.13,81456.0,72.1663,72.1749,72.1577,72.1663,81456.0
2020-01-07 12:30:00,84.14,84.15,84.13,84.14,24049.0,72.1749,72.1835,72.1663,72.1749,24049.0
2020-01-07 12:40:00,84.13,84.14,84.12,84.14,28568.0,72.1663,72.1749,72.1577,72.1749,28568.0
2020-01-07 12:50:00,84.14,84.14,84.12,84.13,53933.0,72.1749,72.1749,72.1577,72.1663,53933.0
2020-01-07 13:00:00,84.13,84.13,84.11,84.12,117914.0,72.1663,72.1663,72.1492,72.1577,117914.0
2020-01-07 13:10:00,84.12,84.12,84.11,84.12,54309.0,72.1577,72.1577,72.1492,72.1577,54309.0
2020-01-07 13:20:00,84.11,84.12,84.11,84.12,31611.0,72.1492,72.1577,72.1492,72.1577,31611.0
2020-01-07 13:30:00,84.12,84.12,84.1,84.11,23819.0,72.1577,72.1577,72.1406,72.1492,23819.0
2020-01-07 13:40:00,84.11,84.12,84.1,84.12,57119.0,72.1492,72.1577,72.1406,72.1577,57119.0
2020-01-07 13:50:00,84.12,84.12,84.1,84.11,60618.0,72.1577,72.1577,72.1406,72.1492,60618.0
2020-01-07 14:00:00,84.11,84.11,84.1,84.1,63986.0,72.1492,72.1492,72.1406,72.1406,63986.0
2020-01-07 14:10:00,84.11,84.11,84.09,84.1,34699.0,72.1492,72.1492,72.132,72.1406,34699.0
2020-01-07 14:20:00,84.09,84.11,84.09,84.11,52810.0,72.132,72.1492,72.132,72.1492,52810.0
2020-01-07 14:30:00,84.11,84.11,84.1,84.11,93573.0,72.1492,72.1492,72.1406,72.1492,93573.0
2020-01-07 14:40:00,84.11,84.11,84.1,84.1,97302.0,72.1492,72.1492,72.1406,72.1406,97302.0
2020-01-07 14:50:00,84.1,84.11,84.1,84.11,35202.0,72.1406,72.1492,72.1406,72.1492,35202.0
2020-01-07 15:00:00,84.1,84.11,84.1,84.11,44120.0,72.1406,72.1492,72.1406,72.1492,44120.0
2020-01-07 15:10:00,84.11,84.11,84.1,84.11,53044.0,72.1492,72.1492,72.1406,72.1492,53044.0
2020-01-07 15:20:00,84.11,84.11,84.09,84.11,109817.0,72.1492,72.1492,72.132,72.1492,109817.0
2020-01-07 15:30:00,84.11,84.11,84.09,84.09,78348.0,72.1492,72.1492,72.132,72.132,78348.0
2020-01-07 15:40:00,84.1,84.1,84.08,84.09,69018.0,72.1406,72.1406,72.1234,72.132,69018.0
2020-01-07 15:50:00,84.09,84.1,84.07,84.07,94471.0,72.132,72.1406,72.1148,72.1148,94471.0
2020-01-08 09:30:00,84.13,84.14,84.1,84.13,97029.0,72.1663,72.1749,72.1406,72.1663,97029.0
2020-01-08 09:40:00,84.13,84.13,84.1,84.11,33204.0,72.1663,72.1663,72.1406,72.1492,33204.0
2020-01-08 09:50:00,84.11,84.12,84.1,84.12,30850.0,72.1492,72.1577,72.1406,72.1577,30850.0
2020-01-08 10:00:00,84.12,84.14,84.11,84.14,36061.0,72.1577,72.1749,72.1492,72.1749,36061.0
2020-01-08 10:10:00,84.13,84.14,84.12,84.13,26595.0,72.1663,72.1749,72.1577,72.1663,26595.0
2020-01-08 10:20:00,84.14,84.18,84.13,84.15,78866.0,72.1749,72.2092,72.1663,72.1835,78866.0
2020-01-08 10:30:00,84.15,84.17,84.14,84.17,51264.0,72.1835,72.2006,72.1749,72.2006,51264.0
2020-01-08 10:40:00,84.16,84.2,84.16,84.19,22584.0,72.192,72.2264,72.192,72.2178,22584.0
2020-01-08 10:50:00,84.19,84.19,84.15,84.16,40176.0,72.2178,72.2178,72.1835,72.192,40176.0
2020-01-08 11:00:00,84.16,84.16,84.13,84.14,25146.0,72.192,72.192,72.1663,72.1749,25146.0
2020-01-08 11:10:00,84.15,84.16,84.13,84.14,46278.0,72.1835,72.192,72.1663,72.1749,46278.0
2020-01-08 11:20:00,84.13,84.14,84.07,84.08,102237.0,72.1663,72.1749,72.1148,72.1234,102237.0
2020-01-08 11:30:00,84.09,84.14,84.06,84.06,451495.0,72.132,72.1749,72.1063,72.1063,451495.0
2020-01-08 11:40:00,84.06,84.07,84.01,84.01,105678.0,72.1063,72.1148,72.0634,72.0634,105678.0
2020-01-08 11:50:00,84.02,84.02,83.97,83.99,87659.0,72.072,72.072,72.0291,72.0462,87659.0
2020-01-08 12:00:00,83.98,83.99,83.97,83.98,82286.0,72.0376,72.0462,72.0291,72.0376,82286.0
2020-01-08 12:10:00,83.97,84.01,83.97,84.0,100038.0,72.0291,72.0634,72.0291,72.0548,100038.0
2020-01-08 12:20:00,84.0,84.0,83.96,83.98,74114.0,72.0548,72.0548,72.0205,72.0376,74114.0
2020-01-08 12:30:00,83.98,83.99,83.97,83.98,101693.0,72.0376,72.0462,72.0291,72.0376,101693.0
2020-01-08 12:40:00,83.98,83.98,83.97,83.98,70426.0,72.0376,72.0376,72.0291,72.0376,70426.0
2020-01-08 12:50:00,83.98,83.99,83.97,83.98,86477.0,72.0376,72.0462,72.0291,72.0376,86477.0
2020-01-08 13:00:00,83.98,84.0,83.94,83.95,182323.0,72.0376,72.0548,72.0033,72.0119,182323.0
2020-01-08 13:10:00,83.94,83.97,83.93,83.95,37147.0,72.0033,72.0291,71.9948,72.0119,37147.0
2020-01-08 13:20:00,83.95,83.96,83.94,83.95,47312.0,72.0119,72.0205,72.0033,72.0119,47312.0
2020-01-08 13:30:00,83.95,83.96,83.94,83.94,101079.0,72.0119,72.0205,72.0033,72.0033,101079.0
2020-01-08 13:40:00,83.95,83.97,83.94,83.95,88508.0,72.0119,72.0291,72.0033,72.0119,88508.0
2020-01-08 13:50:00,83.96,83.97,83.95,83.97,83204.0,72.0205,72.0291,72.0119,72.0291,83204.0
2020-01-08 14:00:00,83.96,83.96,83.94,83.95,98216.0,72.0205,72.0205,72.0033,72.0119,98216.0
2020-01-08 14:10:00,83.94,83.95,83.93,83.94,44343.0,72.0033,72.0119,71.9948,72.0033,44343.0
2020-01-08 14:20:00,83.94,83.94,83.91,83.93,132808.0,72.0033,72.0033,71.9776,71.9948,132808.0
2020-01-08 14:30:00,83.92,83.94,83.92,83.94,56267.0,71.9862,72.0033,71.9862,72.0033,56267.0
2020-01-08 14:40:00,83.94,83.94,83.9,83.91,39650.0,72.0033,72.0033,71.969,71.9776,39650.0
2020-01-08 14:50:00,83.91,83.92,83.9,83.92,63446.0,71.9776,71.9862,71.969,71.9862,63446.0
2020-01-08 15:00:00,83.92,83.92,83.9,83.91,92105.0,71.9862,71.9862,71.969,71.9776,92105.0
2020-01-08 15:10:00,83.92,83.94,83.91,83.93,126212.0,71.9862,72.0033,71.9776,71.9948,126212.0
2020-01-08 15:20:00,83.94,83.94,83.93,83.93,47363.0,72.0033,72.0033,71.9948,71.9948,47363.0
2020-01-08 15:30:00,83.94,83.94,83.92,83.93,148296.0,72.0033,72.0033,71.9862,71.9948,148296.0
2020-01-08 15:40:00,83.93,83.99,83.92,83.98,224782.0,71.9948,72.0462,71.9862,72.0376,224782.0
2020-01-08 15:50:00,83.99,84.01,83.97,83.97,105635.0,72.0462,72.0634,72.0291,72.0291,105635.0
2020-01-09 09:30:00,83.91,83.91,83.87,83.87,166872.0,71.9776,71.9776,71.9433,71.9433,166872.0
2020-01-09 09:40:00,83.87,83.88,83.86,83.86,60176.0,71.9433,71.9519,71.9347,71.9347,60176.0
2020-01-09 09:50:00,83.86,83.9,83.86,83.89,65602.0,71.9347,71.969,71.9347,71.9604,65602.0
2020-01-09 10:00:00,83.89,83.9,83.87,83.89,116885.0,71.9604,71.969,71.9433,71.9604,116885.0
2020-01-09 10:10:00,83.89,83.9,83.88,83.9,118152.0,71.9604,71.969,71.9519,71.969,118152.0
2020-01-09 10:20:00,83.9,83.9,83.88,83.89,42656.0,71.969,71.969,71.9519,71.9604,42656.0
2020-01-09 10:30:00,83.89,83.9,83.88,83.89,67541.0,71.9604,71.969,71.9519,71.9604,67541.0
2020-01-09 10:40:00,83.89,83.89,83.87,83.88,57547.0,71.9604,71.9604,71.9433,71.9519,57547.0
2020-01-09 10:50:00,83.89,83.89,83.86,83.86,143859.0,71.9604,71.9604,71.9347,71.9347,143859.0
2020-01-09 11:00:00,83.87,83.87,83.86,83.86,56480.0,71.9433,71.9433,71.9347,71.9347,56480.0
2020-01-09 11:10:00,83.86,83.88,83.86,83.88,76582.0,71.9347,71.9519,71.9347,71.9519,76582.0
2020-01-09 11:20:00,83.87,83.9,83.87,83.9,295954.0,71.9433,71.969,71.9433,71.969,295954.0
2020-01-09 11:30:00,83.9,83.9,83.89,83.89,134031.0,71.969,71.969,71.9604,71.9604,134031.0
2020-01-09 11:40:00,83.89,83.89,83.87,83.89,188172.0,71.9604,71.9604,71.9433,71.9604,188172.0
2020-01-09 11:50:00,83.88,83.9,83.87,83.9,64692.0,71.9519,71.969,71.9433,71.969,64692.0
2020-01-09 12:00:00,83.9,83.91,83.89,83.91,77844.0,71.969,71.9776,71.9604,71.9776,77844.0
2020-01-09 12:10:00,83.9,83.92,83.9,83.92,50474.0,71.969,71.9862,71.969,71.9862,50474.0
2020-01-09 12:20:00,83.92,83.94,83.91,83.92,68009.0,71.9862,72.0033,71.9776,71.9862,68009.0
2020-01-09 12:30:00,83.92,83.94,83.92,83.92,141036.0,71.9862,72.0033,71.9862,71.9862,141036.0
2020-01-09 12:40:00,83.92,83.93,83.92,83.92,48034.0,71.9862,71.9948,71.9862,71.9862,48034.0
2020-01-09 12:50:00,83.92,83.95,83.92,83.95,71434.0,71.9862,72.0119,71.9862,72.0119,71434.0
2020-01-09 13:00:00,83.95,84.02,83.94,84.02,339255.0,72.0119,72.072,72.0033,72.072,339255.0
2020-01-09 13:10:00,84.02,84.04,84.02,84.04,121010.0,72.072,72.0891,72.072,72.0891,121010.0
2020-01-09 13:20:00,84.03,84.05,84.02,84.02,53544.0,72.0805,72.0977,72.072,72.072,53544.0
2020-01-09 13:30:00,84.03,84.04,84.02,84.04,33068.0,72.0805,72.0891,72.072,72.0891,33068.0
2020-01-09 13:40:00,84.04,84.05,84.03,84.03,67093.0,72.0891,72.0977,72.0805,72.0805,67093.0
2020-01-09 13:50:00,84.03,84.04,84.02,84.04,54982.0,72.0805,72.0891,72.072,72.0891,54982.0
2020-01-09 14:00:00,84.04,84.07,84.03,84.06,78640.0,72.0891,72.1148,72.0805,72.1063,78640.0
2020-01-09 14:10:00,84.06,84.06,84.05,84.06,51829.0,72.1063,72.1063,72.0977,72.1063,51829.0
2020-01-09 14:20:00,84.05,84.07,84.05,84.06,115203.0,72.0977,72.1148,72.0977,72.1063,115203.0
2020-01-09 14:30:00,84.06,84.06,84.02,84.03,61378.0,72.1063,72.1063,72.072,72.0805,61378.0
2020-01-09 14:40:00,84.03,84.03,84.01,84.02,71858.0,72.0805,72.0805,72.0634,72.072,71858.0
2020-01-09 14:50:00,84.03,84.05,84.02,84.05,163597.0,72.0805,72.0977,72.072,72.0977,163597.0
2020-01-09 15:00:00,84.05,84.09,84.04,84.09,182344.0,72.0977,72.132,72.0891,72.132,182344.0
2020-01-09 15:10:00,84.08,84.1,84.07,84.09,907469.0,72.1234,72.1406,72.1148,72.132,907469.0
2020-01-09 15:20:00,84.09,84.09,84.07,84.08,106394.0,72.132,72.132,72.1148,72.1234,106394.0
2020-01-09 15:30:00,84.08,84.09,84.07,84.09,97310.0,72.1234,72.132,72.1148,72.132,97310.0
2020-01-09 15:40:00,84.09,84.09,84.06,84.06,469630.0,72.132,72.132,72.1063,72.1063,469630.0
2020-01-09 15:50:00,84.06,84.09,84.06,84.07,559983.0,72.1063,72.132,72.1063,72.1148,559983.0
2020-01-10 09:30:00,84.16,84.16,84.1,84.13,269161.0,72.192,72.192,72.1406,72.1663,269161.0
2020-01-10 09:40:00,84.13,84.15,84.12,84.14,38249.0,72.1663,72.1835,72.1577,72.1749,38249.0
2020-01-10 09:50:00,84.14,84.15,84.13,84.13,93020.0,72.1749,72.1835,72.1663,72.1663,93020.0
2020-01-10 10:00:00,84.14,84.14,84.12,84.14,445687.0,72.1749,72.1749,72.1577,72.1749,445687.0
2020-01-10 10:10:00,84.13,84.14,84.11,84.12,73372.0,72.1663,72.1749,72.1492,72.1577,73372.0
2020-01-10 10:20:00,84.12,84.15,84.11,84.15,48364.0,72.1577,72.1835,72.1492,72.1835,48364.0
2020-01-10 10:30:00,84.15,84.15,84.14,84.15,35092.0,72.1835,72.1835,72.1749,72.1835,35092.0
2020-01-10 10:40:00,84.15,84.16,84.14,84.16,28994.0,72.1835,72.192,72.1749,72.192,28994.0
2020-01-10 10:50:00,84.16,84.18,84.15,84.18,35034.0,72.192,72.2092,72.1835,72.2092,35034.0
2020-01-10 11:00:00,84.18,84.2,84.18,84.19,44325.0,72.2092,72.2264,72.2092,72.2178,44325.0
2020-01-10 11:10:00,84.19,84.2,84.19,84.2,46813.0,72.2178,72.2264,72.2178,72.2264,46813.0
2020-01-10 11:20:00,84.2,84.22,84.19,84.21,85144.0,72.2264,72.2435,72.2178,72.2349,85144.0
2020-01-10 11:30:00,84.21,84.24,84.21,84.22,120489.0,72.2349,72.2607,72.2349,72.2435,120489.0
2020-01-10 11:40:00,84.22,84.23,84.21,84.23,58217.0,72.2435,72.2521,72.2349,72.2521,58217.0
2020-01-10 11:50:00,84.23,84.24,84.21,84.22,77516.0,72.2521,72.2607,72.2349,72.2435,77516.0
2020-01-10 12:00:00,84.22,84.24,84.21,84.22,106155.0,72.2435,72.2607,72.2349,72.2435,106155.0
2020-01-10 12:10:00,84.22,84.23,84.2,84.22,129117.0,72.2435,72.2521,72.2264,72.2435,129117.0
2020-01-10 12:20:00,84.21,84.22,84.21,84.22,63692.0,72.2349,72.2435,72.2349,72.2435,63692.0
2020-01-10 12:30:00,84.22,84.23,84.21,84.23,145193.0,72.2435,72.2521,72.2349,72.2521,145193.0
2020-01-10 12:40:00,84.22,84.23,84.22,84.23,81408.0,72.2435,72.2521,72.2435,72.2521,81408.0
2020-01-10 12:50:00,84.23,84.23,84.22,84.23,45740.0,72.2521,72.2521,72.2435,72.2521,45740.0
2020-01-10 13:00:00,84.23,84.23,84.22,84.23,39674.0,72.2521,72.2521,72.2435,72.2521,39674.0
2020-01-10 13:10:00,84.23,84.23,84.22,84.23,63851.0,72.2521,72.2521,72.2435,72.2521,63851.0
2020-01-10 13:20:00,84.23,84.23,84.22,84.23,24804.0,72.2521,72.2521,72.2435,72.2521,24804.0
2020-01-10 13:30:00,84.23,84.23,84.22,84.23,44343.0,72.2521,72.2521,72.2435,72.2521,44343.0
2020-01-10 13:40:00,84.23,84.23,84.22,84.23,46456.0,72.2521,72.2521,72.2435,72.2521,46456.0
2020-01-10 13:50:00,84.23,84.23,84.22,84.23,42545.0,72.2521,72.2521,72.2435,72.2521,42545.0
2020-01-10 14:00:00,84.23,84.23,84.2,84.2,188205.0,72.2521,72.2521,72.2264,72.2264,188205.0
2020-01-10 14:10:00,84.2,84.22,84.2,84.22,46132.0,72.2264,72.2435,72.2264,72.2435,46132.0
2020-01-10 14:20:00,84.22,84.22,84.21,84.22,59696.0,72.2435,72.2435,72.2349,72.2435,59696.0
2020-01-10 14:30:00,84.22,84.22,84.2,84.21,30654.0,72.2435,72.2435,72.2264,72.2349,30654.0
2020-01-10 14:40:00,84.21,84.22,84.2,84.22,65571.0,72.2349,72.2435,72.2264,72.2435,65571.0
2020-01-10 14:50:00,84.22,84.22,84.19,84.2,345193.0,72.2435,72.2435,72.2178,72.2264,345193.0
2020-01-10 15:00:00,84.19,84.2,84.18,84.19,305342.0,72.2178,72.2264,72.2092,72.2178,305342.0
2020-01-10 15:10:00,84.18,84.21,84.18,84.19,262256.0,72.2092,72.2349,72.2092,72.2178,262256.0
2020-01-10 15:20:00,84.2,84.21,84.18,84.19,345472.0,72.2264,72.2349,72.2092,72.2178,345472.0
2020-01-10 15:30:00,84.19,84.2,84.18,84.19,211081.0,72.2178,72.2264,72.2092,72.2178,211081.0
2020-01-10 15:40:00,84.19,84.2,84.19,84.2,48899.0,72.2178,72.2264,72.2178,72.2264,48899.0
2020-01-10 15:50:00,84.2,84.21,84.19,84.19,102783.0,72.2264,72.2349,72.2178,72.2178,102783.0
2020-01-13 09:30:00,84.17,84.18,84.12,84.13,300900.0,72.2006,72.2092,72.1577,72.1663,300900.0
2020-01-13 09:40:00,84.13,84.13,84.11,84.12,84378.0,72.1663,72.1663,72.1492,72.1577,84378.0
2020-01-13 09:50:00,84.12,84.12,84.11,84.12,113785.0,72.1577,72.1577,72.1492,72.1577,113785.0
2020-01-13 10:00:00,84.11,84.12,84.1,84.12,69804.0,72.1492,72.1577,72.1406,72.1577,69804.0
2020-01-13 10:10:00,84.12,84.12,84.1,84.12,69564.0,72.1577,72.1577,72.1406,72.1577,69564.0
2020-01-13 10:20:00,84.12,84.13,84.11,84.13,107913.0,72.1577,72.1663,72.1492,72.1663,107913.0
2020-01-13 10:30:00,84.13,84.14,84.12,84.14,84678.0,72.1663,72.1749,72.1577,72.1749,84678.0
2020-01-13 10:40:00,84.14,84.14,84.11,84.11,48053.0,72.1749,72.1749,72.1492,72.1492,48053.0
2020-01-13 10:50:00,84.11,84.13,84.1,84.12,155085.0,72.1492,72.1663,72.1406,72.1577,155085.0
2020-01-13 11:00:00,84.13,84.14,84.11,84.12,118993.0,72.1663,72.1749,72.1492,72.1577,118993.0
2020-01-13 11:10:00,84.12,84.13,84.11,84.13,47305.0,72.1577,72.1663,72.1492,72.1663,47305.0
2020-01-13 11:20:00,84.13,84.16,84.11,84.12,163029.0,72.1663,72.192,72.1492,72.1577,163029.0
2020-01-13 11:30:00,84.12,84.13,84.11,84.11,54317.0,72.1577,72.1663,72.1492,72.1492,54317.0
2020-01-13 11:40:00,84.12,84.13,84.11,84.13,84600.0,72.1577,72.1663,72.1492,72.1663,84600.0
2020-01-13 11:50:00,84.12,84.13,84.11,84.13,38954.0,72.1577,72.1663,72.1492,72.1663,38954.0
2020-01-13 12:00:00,84.13,84.15,84.12,84.14,104321.0,72.1663,72.1835,72.1577,72.1749,104321.0
2020-01-13 12:10:00,84.14,84.15,84.13,84.13,73865.0,72.1749,72.1835,72.1663,72.1663,73865.0
2020-01-13 12:20:00,84.14,84.16,84.14,84.14,57441.0,72.1749,72.192,72.1749,72.1749,57441.0
2020-01-13 12:30:00,84.15,84.17,84.13,84.16,115410.0,72.1835,72.2006,72.1663,72.192,115410.0
2020-01-13 12:40:00,84.16,84.18,84.16,84.18,24990.0,72.192,72.2092,72.192,72.2092,24990.0
2020-01-13 12:50:00,84.18,84.18,84.16,84.17,35736.0,72.2092,72.2092,72.192,72.2006,35736.0
2020-01-13 13:00:00,84.17,84.18,84.16,84.17,68733.0,72.2006,72.2092,72.192,72.2006,68733.0
2020-01-13 13:10:00,84.17,84.18,84.16,84.17,30941.0,72.2006,72.2092,72.192,72.2006,30941.0
2020-01-13 13:20:00,84.17,84.18,84.16,84.16,33269.0,72.2006,72.2092,72.192,72.192,33269.0
2020-01-13 13:30:00,84.16,84.17,84.15,84.16,82273.0,72.192,72.2006,72.1835,72.192,82273.0
2020-01-13 13:40:00,84.16,84.16,84.15,84.16,92588.0,72.192,72.192,72.1835,72.192,92588.0
2020-01-13 13:50:00,84.16,84.16,84.15,84.15,35177.0,72.192,72.192,72.1835,72.1835,35177.0
2020-01-13 14:00:00,84.16,84.16,84.14,84.14,78257.0,72.192,72.192,72.1749,72.1749,78257.0
2020-01-13 14:10:00,84.14,84.16,84.14,84.15,47978.0,72.1749,72.192,72.1749,72.1835,47978.0
2020-01-13 14:20:00,84.16,84.17,84.15,84.17,123559.0,72.192,72.2006,72.1835,72.2006,123559.0
2020-01-13 14:30:00,84.17,84.17,84.16,84.16,40982.0,72.2006,72.2006,72.192,72.192,40982.0
2020-01-13 14:40:00,84.16,84.17,84.15,84.15,58293.0,72.192,72.2006,72.1835,72.1835,58293.0
2020-01-13 14:50:00,84.16,84.16,84.15,84.15,30048.0,72.192,72.192,72.1835,72.1835,30048.0
2020-01-13 15:00:00,84.15,84.17,84.15,84.17,102546.0,72.1835,72.2006,72.1835,72.2006,102546.0
2020-01-13 15:10:00,84.17,84.17,84.16,84.17,145188.0,72.2006,72.2006,72.192,72.2006,145188.0
2020-01-13 15:20:00,84.17,84.17,84.16,84.17,50130.0,72.2006,72.2006,72.192,72.2006,50130.0
2020-01-13 15:30:00,84.17,84.17,84.16,84.17,55706.0,72.2006,72.2006,72.192,72.2006,55706.0
2020-01-13 15:40:00,84.17,84.17,84.16,84.17,105937.0,72.2006,72.2006,72.192,72.2006,105937.0
2020-01-13 15:50:00,84.17,84.18,84.16,84.17,124427.0,72.2006,72.2092,72.192,72.2006,124427.0
2020-01-14 09:30:00,84.2,84.21,84.18,84.21,129237.0,72.2264,72.2349,72.2092,72.2349,129237.0
2020-01-14 09:40:00,84.21,84.22,84.2,84.21,51147.0,72.2349,72.2435,72.2264,72.2349,51147.0
2020-01-14 09:50:00,84.21,84.23,84.2,84.23,53526.0,72.2349,72.2521,72.2264,72.2521,53526.0
2020-01-14 10:00:00,84.23,84.23,84.21,84.22,111298.0,72.2521,72.2521,72.2349,72.2435,111298.0
2020-01-14 10:10:00,84.23,84.23,84.2,84.21,85758.0,72.2521,72.2521,72.2264,72.2349,85758.0
2020-01-14 10:20:00,84.21,84.22,84.2,84.2,71954.0,72.2349,72.2435,72.2264,72.2264,71954.0
2020-01-14 10:30:00,84.21,84.22,84.2,84.22,62703.0,72.2349,72.2435,72.2264,72.2435,62703.0
2020-01-14 10:40:00,84.22,84.24,84.21,84.23,57441.0,72.2435,72.2607,72.2349,72.2521,57441.0
2020-01-14 10:50:00,84.23,84.25,84.22,84.24,62919.0,72.2521,72.2692,72.2435,72.2607,62919.0
2020-01-14 11:00:00,84.25,84.27,84.24,84.26,110481.0,72.2692,72.2864,72.2607,72.2778,110481.0
2020-01-14 11:10:00,84.26,84.26,84.23,84.23,52766.0,72.2778,72.2778,72.2521,72.2521,52766.0
2020-01-14 11:20:00,84.23,84.24,84.22,84.23,36846.0,72.2521,72.2607,72.2435,72.2521,36846.0
2020-01-14 11:30:00,84.23,84.24,84.22,84.23,32033.0,72.2521,72.2607,72.2435,72.2521,32033.0
2020-01-14 11:40:00,84.23,84.27,84.23,84.26,842306.0,72.2521,72.2864,72.2521,72.2778,842306.0
2020-01-14 11:50:00,84.26,84.26,84.25,84.26,30826.0,72.2778,72.2778,72.2692,72.2778,30826.0
2020-01-14 12:00:00,84.26,84.26,84.25,84.26,44472.0,72.2778,72.2778,72.2692,72.2778,44472.0
2020-01-14 12:10:00,84.25,84.27,84.25,84.25,65575.0,72.2692,72.2864,72.2692,72.2692,65575.0
2020-01-14 12:20:00,84.25,84.26,84.25,84.26,44826.0,72.2692,72.2778,72.2692,72.2778,44826.0
2020-01-14 12:30:00,84.26,84.26,84.25,84.26,28705.0,72.2778,72.2778,72.2692,72.2778,28705.0
2020-01-14 12:40:00,84.26,84.26,84.25,84.26,53039.0,72.2778,72.2778,72.2692,72.2778,53039.0
2020-01-14 12:50:00,84.26,84.26,84.25,84.26,63145.0,72.2778,72.2778,72.2692,72.2778,63145.0
2020-01-14 13:00:00,84.26,84.26,84.24,84.25,50592.0,72.2778,72.2778,72.2607,72.2692,50592.0
2020-01-14 13:10:00,84.25,84.25,84.24,84.24,39005.0,72.2692,72.2692,72.2607,72.2607,39005.0
2020-01-14 13:20:00,84.25,84.25,84.24,84.25,92808.0,72.2692,72.2692,72.2607,72.2692,92808.0
2020-01-14 13:30:00,84.25,84.29,84.24,84.25,115982.0,72.2692,72.3036,72.2607,72.2692,115982.0
2020-01-14 13:40:00,84.24,84.27,84.24,84.26,60428.0,72.2607,72.2864,72.2607,72.2778,60428.0
2020-01-14 13:50:00,84.26,84.27,84.24,84.26,56503.0,72.2778,72.2864,72.2607,72.2778,56503.0
2020-01-14 14:00:00,84.27,84.28,84.26,84.27,48042.0,72.2864,72.295,72.2778,72.2864,48042.0
2020-01-14 14:10:00,84.26,84.27,84.25,84.26,141241.0,72.2778,72.2864,72.2692,72.2778,141241.0
2020-01-14 14:20:00,84.25,84.26,84.25,84.25,52693.0,72.2692,72.2778,72.2692,72.2692,52693.0
2020-01-14 14:30:00,84.25,84.26,84.25,84.26,123550.0,72.2692,72.2778,72.2692,72.2778,123550.0
2020-01-14 14:40:00,84.25,84.26,84.25,84.26,33852.0,72.2692,72.2778,72.2692,72.2778,33852.0
2020-01-14 14:50:00,84.26,84.26,84.25,84.26,52654.0,72.2778,72.2778,72.2692,72.2778,52654.0
2020-01-14 15:00:00,84.26,84.26,84.25,84.25,32484.0,72.2778,72.2778,72.2692,72.2692,32484.0
2020-01-14 15:10:00,84.26,84.26,84.25,84.26,32618.0,72.2778,72.2778,72.2692,72.2778,32618.0
2020-01-14 15:20:00,84.26,84.26,84.25,84.26,46489.0,72.2778,72.2778,72.2692,72.2778,46489.0
2020-01-14 15:30:00,84.26,84.27,84.25,84.27,67279.0,72.2778,72.2864,72.2692,72.2864,67279.0
2020-01-14 15:40:00,84.27,84.27,84.25,84.26,39253.0,72.2864,72.2864,72.2692,72.2778,39253.0
2020-01-14 15:50:00,84.26,84.27,84.25,84.27,66282.0,72.2778,72.2864,72.2692,72.2864,66282.0
2020-01-15 09:30:00,84.4,84.41,84.35,84.37,157994.0,72.3979,72.4065,72.355,72.3722,157994.0
2020-01-15 09:40:00,84.38,84.38,84.34,84.35,64781.0,72.3808,72.3808,72.3465,72.355,64781.0
2020-01-15 09:50:00,84.34,84.35,84.32,84.33,56457.0,72.3465,72.355,72.3293,72.3379,56457.0
2020-01-15 10:00:00,84.33,84.34,84.31,84.34,49868.0,72.3379,72.3465,72.3207,72.3465,49868.0
2020-01-15 10:10:00,84.34,84.35,84.33,84.34,129992.0,72.3465,72.355,72.3379,72.3465,129992.0
2020-01-15 10:20:00,84.36,84.37,84.35,84.36,42086.0,72.3636,72.3722,72.355,72.3636,42086.0
2020-01-15 10:30:00,84.37,84.38,84.35,84.36,37106.0,72.3722,72.3808,72.355,72.3636,37106.0
2020-01-15 10:40:00,84.36,84.38,84.35,84.38,49467.0,72.3636,72.3808,72.355,72.3808,49467.0
2020-01-15 10:50:00,84.38,84.38,84.35,84.36,67409.0,72.3808,72.3808,72.355,72.3636,67409.0
2020-01-15 11:00:00,84.36,84.37,84.35,84.36,33061.0,72.3636,72.3722,72.355,72.3636,33061.0
2020-01-15 11:10:00,84.37,84.39,84.36,84.39,63555.0,72.3722,72.3893,72.3636,72.3893,63555.0
2020-01-15 11:20:00,84.38,84.39,84.37,84.38,58645.0,72.3808,72.3893,72.3722,72.3808,58645.0
2020-01-15 11:30:00,84.38,84.39,84.36,84.37,52227.0,72.3808,72.3893,72.3636,72.3722,52227.0
2020-01-15 11:40:00,84.37,84.37,84.36,84.37,43063.0,72.3722,72.3722,72.3636,72.3722,43063.0
2020-01-15 11:50:00,84.37,84.37,84.35,84.36,103785.0,72.3722,72.3722,72.355,72.3636,103785.0
2020-01-15 12:00:00,84.36,84.36,84.32,84.32,81498.0,72.3636,72.3636,72.3293,72.3293,81498.0
2020-01-15 12:10:00,84.32,84.33,84.32,84.33,55586.0,72.3293,72.3379,72.3293,72.3379,55586.0
2020-01-15 12:20:00,84.33,84.34,84.32,84.33,58169.0,72.3379,72.3465,72.3293,72.3379,58169.0
2020-01-15 12:30:00,84.32,84.33,84.32,84.33,35368.0,72.3293,72.3379,72.3293,72.3379,35368.0
2020-01-15 12:40:00,84.33,84.34,84.32,84.34,53100.0,72.3379,72.3465,72.3293,72.3465,53100.0
2020-01-15 12:50:00,84.34,84.36,84.33,84.35,57583.0,72.3465,72.3636,72.3379,72.355,57583.0
2020-01-15 13:00:00,84.36,84.36,84.34,84.34,58345.0,72.3636,72.3636,72.3465,72.3465,58345.0
2020-01-15 13:10:00,84.34,84.36,84.34,84.34,36955.0,72.3465,72.3636,72.3465,72.3465,36955.0
2020-01-15 13:20:00,84.34,84.35,84.33,84.33,36067.0,72.3465,72.355,72.3379,72.3379,36067.0
2020-01-15 13:30:00,84.34,84.35,84.33,84.34,50950.0,72.3465,72.355,72.3379,72.3465,50950.0
2020-01-15 13:40:00,84.35,84.36,84.34,84.35,93137.0,72.355,72.3636,72.3465,72.355,93137.0
2020-01-15 13:50:00,84.35,84.36,84.35,84.36,32021.0,72.355,72.3636,72.355,72.3636,32021.0
2020-01-15 14:00:00,84.36,84.36,84.35,84.36,49769.0,72.3636,72.3636,72.355,72.3636,49769.0
2020-01-15 14:10:00,84.36,84.36,84.35,84.36,115843.0,72.3636,72.3636,72.355,72.3636,115843.0
2020-01-15 14:20:00,84.36,84.37,84.35,84.37,57224.0,72.3636,72.3722,72.355,72.3722,57224.0
2020-01-15 14:30:00,84.37,84.39,84.36,84.39,99569.0,72.3722,72.3893,72.3636,72.3893,99569.0
2020-01-15 14:40:00,84.39,84.39,84.37,84.38,31422.0,72.3893,72.3893,72.3722,72.3808,31422.0
2020-01-15 14:50:00,84.38,84.39,84.37,84.38,56127.0,72.3808,72.3893,72.3722,72.3808,56127.0
2020-01-15 15:00:00,84.38,84.39,84.37,84.38,41858.0,72.3808,72.3893,72.3722,72.3808,41858.0
2020-01-15 15:10:00,84.38,84.4,84.37,84.4,33954.0,72.3808,72.3979,72.3722,72.3979,33954.0
2020-01-15 15:20:00,84.39,84.41,84.39,84.4,79425.0,72.3893,72.4065,72.3893,72.3979,79425.0
2020-01-15 15:30:00,84.41,84.41,84.39,84.41,72322.0,72.4065,72.4065,72.3893,72.4065,72322.0
2020-01-15 15:40:00,84.4,84.41,84.4,84.41,53191.0,72.3979,72.4065,72.3979,72.4065,53191.0
2020-01-15 15:50:00,84.4,84.41,84.4,84.41,84008.0,72.3979,72.4065,72.3979,72.4065,84008.0
2020-01-16 09:30:00,84.37,84.37,84.32,84.35,188996.0,72.3722,72.3722,72.3293,72.355,188996.0
2020-01-16 09:40:00,84.34,84.36,84.34,84.35,54822.0,72.3465,72.3636,72.3465,72.355,54822.0
2020-01-16 09:50:00,84.35,84.38,84.35,84.38,46013.0,72.355,72.3808,72.355,72.3808,46013.0
2020-01-16 10:00:00,84.38,84.43,84.37,84.41,126821.0,72.3808,72.4237,72.3722,72.4065,126821.0
2020-01-16 10:10:00,84.4,84.41,84.38,84.4,93366.0,72.3979,72.4065,72.3808,72.3979,93366.0
2020-01-16 10:20:00,84.4,84.41,84.39,84.4,60889.0,72.3979,72.4065,72.3893,72.3979,60889.0
2020-01-16 10:30:00,84.39,84.39,84.36,84.37,83405.0,72.3893,72.3893,72.3636,72.3722,83405.0
2020-01-16 10:40:00,84.37,84.37,84.35,84.37,46307.0,72.3722,72.3722,72.355,72.3722,46307.0
2020-01-16 10:50:00,84.37,84.38,84.36,84.38,61030.0,72.3722,72.3808,72.3636,72.3808,61030.0
2020-01-16 11:00:00,84.37,84.38,84.34,84.34,53744.0,72.3722,72.3808,72.3465,72.3465,53744.0
2020-01-16 11:10:00,84.34,84.35,84.33,84.34,70037.0,72.3465,72.355,72.3379,72.3465,70037.0
2020-01-16 11:20:00,84.33,84.34,84.31,84.32,75887.0,72.3379,72.3465,72.3207,72.3293,75887.0
2020-01-16 11:30:00,84.31,84.33,84.31,84.33,81899.0,72.3207,72.3379,72.3207,72.3379,81899.0
2020-01-16 11:40:00,84.33,84.34,84.32,84.33,51990.0,72.3379,72.3465,72.3293,72.3379,51990.0
2020-01-16 11:50:00,84.33,84.33,84.31,84.32,39353.0,72.3379,72.3379,72.3207,72.3293,39353.0
2020-01-16 12:00:00,84.31,84.33,84.31,84.33,42800.0,72.3207,72.3379,72.3207,72.3379,42800.0
2020-01-16 12:10:00,84.33,84.34,84.32,84.34,62558.0,72.3379,72.3465,72.3293,72.3465,62558.0
2020-01-16 12:20:00,84.34,84.34,84.32,84.34,80564.0,72.3465,72.3465,72.3293,72.3465,80564.0
2020-01-16 12:30:00,84.34,84.34,84.32,84.34,35422.0,72.3465,72.3465,72.3293,72.3465,35422.0
2020-01-16 12:40:00,84.34,84.34,84.33,84.34,25320.0,72.3465,72.3465,72.3379,72.3465,25320.0
2020-01-16 12:50:00,84.34,84.34,84.33,84.34,47918.0,72.3465,72.3465,72.3379,72.3465,47918.0
2020-01-16 13:00:00,84.34,84.34,84.33,84.34,67731.0,72.3465,72.3465,72.3379,72.3465,67731.0
2020-01-16 13:10:00,84.34,84.34,84.32,84.34,33743.0,72.3465,72.3465,72.3293,72.3465,33743.0
2020-01-16 13:20:00,84.34,84.35,84.33,84.34,40769.0,72.3465,72.355,72.3379,72.3465,40769.0
2020-01-16 13:30:00,84.34,84.34,84.33,84.34,1045529.0,72.3465,72.3465,72.3379,72.3465,1045529.0
2020-01-16 13:40:00,84.34,84.35,84.33,84.34,43382.0,72.3465,72.355,72.3379,72.3465,43382.0
2020-01-16 13:50:00,84.35,84.35,84.33,84.34,34239.0,72.355,72.355,72.3379,72.3465,34239.0
2020-01-16 14:00:00,84.34,84.35,84.33,84.34,94146.0,72.3465,72.355,72.3379,72.3465,94146.0
2020-01-16 14:10:00,84.34,84.35,84.34,84.34,20049.0,72.3465,72.355,72.3465,72.3465,20049.0
2020-01-16 14:20:00,84.34,84.35,84.34,84.35,32225.0,72.3465,72.355,72.3465,72.355,32225.0
2020-01-16 14:30:00,84.34,84.35,84.34,84.35,209039.0,72.3465,72.355,72.3465,72.355,209039.0
2020-01-16 14:40:00,84.34,84.35,84.34,84.34,41364.0,72.3465,72.355,72.3465,72.3465,41364.0
2020-01-16 14:50:00,84.34,84.35,84.34,84.34,90355.0,72.3465,72.355,72.3465,72.3465,90355.0
2020-01-16 15:00:00,84.34,84.37,84.34,84.36,89044.0,72.3465,72.3722,72.3465,72.3636,89044.0
2020-01-16 15:10:00,84.37,84.38,84.36,84.37,1031743.0,72.3722,72.3808,72.3636,72.3722,1031743.0
2020-01-16 15:20:00,84.37,84.37,84.35,84.36,47881.0,72.3722,72.3722,72.355,72.3636,47881.0
2020-01-16 15:30:00,84.36,84.36,84.35,84.36,50599.0,72.3636,72.3636,72.355,72.3636,50599.0
2020-01-16 15:40:00,84.35,84.36,84.35,84.36,86151.0,72.355,72.3636,72.355,72.3636,86151.0
2020-01-16 15:50:00,84.36,84.37,84.35,84.37,149782.0,72.3636,72.3722,72.355,72.3722,149782.0
2020-01-17 09:30:00,84.27,84.29,84.25,84.29,329723.0,72.2864,72.3036,72.2692,72.3036,329723.0
2020-01-17 09:40:00,84.29,84.3,84.28,84.3,196146.0,72.3036,72.3121,72.295,72.3121,196146.0
2020-01-17 09:50:00,84.3,84.31,84.28,84.29,64943.0,72.3121,72.3207,72.295,72.3036,64943.0
2020-01-17 10:00:00,84.29,84.3,84.28,84.29,155536.0,72.3036,72.3121,72.295,72.3036,155536.0
2020-01-17 10:10:00,84.29,84.3,84.27,84.28,72628.0,72.3036,72.3121,72.2864,72.295,72628.0
2020-01-17 10:20:00,84.28,84.28,84.25,84.26,73766.0,72.295,72.295,72.2692,72.2778,73766.0
2020-01-17 10:30:00,84.26,84.27,84.25,84.27,67410.0,72.2778,72.2864,72.2692,72.2864,67410.0
2020-01-17 10:40:00,84.27,84.28,84.26,84.27,61699.0,72.2864,72.295,72.2778,72.2864,61699.0
2020-01-17 10:50:00,84.27,84.28,84.26,84.27,99245.0,72.2864,72.295,72.2778,72.2864,99245.0
2020-01-17 11:00:00,84.28,84.28,84.26,84.27,92000.0,72.295,72.295,72.2778,72.2864,92000.0
2020-01-17 11:10:00,84.27,84.29,84.26,84.28,51845.0,72.2864,72.3036,72.2778,72.295,51845.0
2020-01-17 11:20:00,84.28,84.31,84.27,84.3,62845.0,72.295,72.3207,72.2864,72.3121,62845.0
2020-01-17 11:30:00,84.3,84.32,84.29,84.31,43135.0,72.3121,72.3293,72.3036,72.3207,43135.0
2020-01-17 11:40:00,84.31,84.32,84.31,84.31,72359.0,72.3207,72.3293,72.3207,72.3207,72359.0
2020-01-17 11:50:00,84.31,84.32,84.3,84.31,134845.0,72.3207,72.3293,72.3121,72.3207,134845.0
2020-01-17 12:00:00,84.31,84.32,84.3,84.31,175543.0,72.3207,72.3293,72.3121,72.3207,175543.0
2020-01-17 12:10:00,84.31,84.35,84.31,84.34,32879.0,72.3207,72.355,72.3207,72.3465,32879.0
2020-01-17 12:20:00,84.34,84.34,84.33,84.33,36752.0,72.3465,72.3465,72.3379,72.3379,36752.0
2020-01-17 12:30:00,84.34,84.35,84.33,84.34,67257.0,72.3465,72.355,72.3379,72.3465,67257.0
2020-01-17 12:40:00,84.34,84.36,84.34,84.34,58555.0,72.3465,72.3636,72.3465,72.3465,58555.0
2020-01-17 12:50:00,84.34,84.35,84.33,84.35,57618.0,72.3465,72.355,72.3379,72.355,57618.0
2020-01-17 13:00:00,84.35,84.35,84.34,84.34,30700.0,72.355,72.355,72.3465,72.3465,30700.0
2020-01-17 13:10:00,84.35,84.36,84.34,84.35,38529.0,72.355,72.3636,72.3465,72.355,38529.0
2020-01-17 13:20:00,84.35,84.36,84.33,84.34,59453.0,72.355,72.3636,72.3379,72.3465,59453.0
2020-01-17 13:30:00,84.33,84.35,84.33,84.34,39518.0,72.3379,72.355,72.3379,72.3465,39518.0
2020-01-17 13:40:00,84.34,84.35,84.33,84.35,57420.0,72.3465,72.355,72.3379,72.355,57420.0
2020-01-17 13:50:00,84.35,84.35,84.34,84.34,19737.0,72.355,72.355,72.3465,72.3465,19737.0
2020-01-17 14:00:00,84.35,84.35,84.34,84.34,83947.0,72.355,72.355,72.3465,72.3465,83947.0
2020-01-17 14:10:00,84.34,84.35,84.33,84.34,31353.0,72.3465,72.355,72.3379,72.3465,31353.0
2020-01-17 14:20:00,84.34,84.34,84.33,84.34,34865.0,72.3465,72.3465,72.3379,72.3465,34865.0
2020-01-17 14:30:00,84.34,84.34,84.33,84.34,35933.0,72.3465,72.3465,72.3379,72.3465,35933.0
2020-01-17 14:40:00,84.34,84.34,84.32,84.32,46957.0,72.3465,72.3465,72.3293,72.3293,46957.0
2020-01-17 14:50:00,84.33,84.33,84.32,84.33,67801.0,72.3379,72.3379,72.3293,72.3379,67801.0
2020-01-17 15:00:00,84.33,84.34,84.32,84.33,76089.0,72.3379,72.3465,72.3293,72.3379,76089.0
2020-01-17 15:10:00,84.33,84.34,84.32,84.34,46967.0,72.3379,72.3465,72.3293,72.3465,46967.0
2020-01-17 15:20:00,84.34,84.34,84.33,84.34,59404.0,72.3465,72.3465,72.3379,72.3465,59404.0
2020-01-17 15:30:00,84.34,84.34,84.33,84.33,44416.0,72.3465,72.3465,72.3379,72.3379,44416.0
2020-01-17 15:40:00,84.34,84.34,84.33,84.34,58088.0,72.3465,72.3465,72.3379,72.3465,58088.0
2020-01-17 15:50:00,84.34,84.36,84.34,84.35,116155.0,72.3465,72.3636,72.3465,72.355,116155.0
2020-01-21 09:30:00,84.49,84.5,84.42,84.48,236584.0,72.4751,72.4837,72.4151,72.4665,236584.0
2020-01-21 09:40:00,84.47,84.5,84.47,84.5,62094.0,72.458,72.4837,72.458,72.4837,62094.0
2020-01-21 09:50:00,84.5,84.5,84.48,84.5,61350.0,72.4837,72.4837,72.4665,72.4837,61350.0
2020-01-21 10:00:00,84.5,84.5,84.49,84.5,53767.0,72.4837,72.4837,72.4751,72.4837,53767.0
2020-01-21 10:10:00,84.5,84.55,84.49,84.53,93388.0,72.4837,72.5266,72.4751,72.5094,93388.0
2020-01-21 10:20:00,84.54,84.55,84.53,84.54,78740.0,72.518,72.5266,72.5094,72.518,78740.0
2020-01-21 10:30:00,84.54,84.55,84.53,84.53,45873.0,72.518,72.5266,72.5094,72.5094,45873.0
2020-01-21 10:40:00,84.54,84.56,84.53,84.56,65546.0,72.518,72.5352,72.5094,72.5352,65546.0
2020-01-21 10:50:00,84.56,84.58,84.55,84.56,33111.0,72.5352,72.5523,72.5266,72.5352,33111.0
2020-01-21 11:00:00,84.57,84.59,84.56,84.58,61366.0,72.5437,72.5609,72.5352,72.5523,61366.0
2020-01-21 11:10:00,84.58,84.59,84.56,84.57,76856.0,72.5523,72.5609,72.5352,72.5437,76856.0
2020-01-21 11:20:00,84.57,84.58,84.56,84.57,58719.0,72.5437,72.5523,72.5352,72.5437,58719.0
2020-01-21 11:30:00,84.56,84.57,84.55,84.56,65722.0,72.5352,72.5437,72.5266,72.5352,65722.0
2020-01-21 11:40:00,84.56,84.56,84.54,84.55,45277.0,72.5352,72.5352,72.518,72.5266,45277.0
2020-01-21 11:50:00,84.55,84.56,84.54,84.54,116448.0,72.5266,72.5352,72.518,72.518,116448.0
2020-01-21 12:00:00,84.55,84.55,84.54,84.54,26158.0,72.5266,72.5266,72.518,72.518,26158.0
2020-01-21 12:10:00,84.54,84.55,84.54,84.55,88088.0,72.518,72.5266,72.518,72.5266,88088.0
2020-01-21 12:20:00,84.55,84.55,84.54,84.55,63144.0,72.5266,72.5266,72.518,72.5266,63144.0
2020-01-21 12:30:00,84.55,84.55,84.54,84.55,77248.0,72.5266,72.5266,72.518,72.5266,77248.0
2020-01-21 12:40:00,84.54,84.56,84.54,84.56,67275.0,72.518,72.5352,72.518,72.5352,67275.0
2020-01-21 12:50:00,84.56,84.56,84.55,84.56,41864.0,72.5352,72.5352,72.5266,72.5352,41864.0
2020-01-21 13:00:00,84.56,84.56,84.55,84.56,41601.0,72.5352,72.5352,72.5266,72.5352,41601.0
2020-01-21 13:10:00,84.56,84.57,84.55,84.56,99291.0,72.5352,72.5437,72.5266,72.5352,99291.0
2020-01-21 13:20:00,84.56,84.58,84.56,84.56,112944.0,72.5352,72.5523,72.5352,72.5352,112944.0
2020-01-21 13:30:00,84.56,84.57,84.56,84.57,52946.0,72.5352,72.5437,72.5352,72.5437,52946.0
2020-01-21 13:40:00,84.56,84.58,84.56,84.58,53203.0,72.5352,72.5523,72.5352,72.5523,53203.0
2020-01-21 13:50:00,84.58,84.59,84.57,84.58,28811.0,72.5523,72.5609,72.5437,72.5523,28811.0
2020-01-21 14:00:00,84.58,84.59,84.57,84.57,47386.0,72.5523,72.5609,72.5437,72.5437,47386.0
2020-01-21 14:10:00,84.57,84.58,84.57,84.57,45527.0,72.5437,72.5523,72.5437,72.5437,45527.0
2020-01-21 14:20:00,84.57,84.58,84.56,84.56,71042.0,72.5437,72.5523,72.5352,72.5352,71042.0
2020-01-21 14:30:00,84.57,84.58,84.56,84.56,44805.0,72.5437,72.5523,72.5352,72.5352,44805.0
2020-01-21 14:40:00,84.57,84.58,84.56,84.56,88203.0,72.5437,72.5523,72.5352,72.5352,88203.0
2020-01-21 14:50:00,84.57,84.58,84.56,84.57,27848.0,72.5437,72.5523,72.5352,72.5437,27848.0
2020-01-21 15:00:00,84.57,84.58,84.56,84.57,45126.0,72.5437,72.5523,72.5352,72.5437,45126.0
2020-01-21 15:10:00,84.57,84.57,84.55,84.56,74344.0,72.5437,72.5437,72.5266,72.5352,74344.0
2020-01-21 15:20:00,84.56,84.57,84.56,84.56,46027.0,72.5352,72.5437,72.5352,72.5352,46027.0
2020-01-21 15:30:00,84.56,84.57,84.55,84.56,102778.0,72.5352,72.5437,72.5266,72.5352,102778.0
2020-01-21 15:40:00,84.56,84.57,84.56,84.56,39581.0,72.5352,72.5437,72.5352,72.5352,39581.0
2020-01-21 15:50:00,84.56,84.57,84.56,84.57,94925.0,72.5352,72.5437,72.5352,72.5437,94925.0
2020-01-22 09:30:00,84.59,84.61,84.57,84.59,174057.0,72.5609,72.5781,72.5437,72.5609,174057.0
2020-01-22 09:40:00,84.59,84.6,84.59,84.6,53595.0,72.5609,72.5695,72.5609,72.5695,53595.0
2020-01-22 09:50:00,84.59,84.63,84.59,84.62,82821.0,72.5609,72.5952,72.5609,72.5866,82821.0
2020-01-22 10:00:00,84.61,84.63,84.6,84.61,49222.0,72.5781,72.5952,72.5695,72.5781,49222.0
2020-01-22 10:10:00,84.62,84.62,84.6,84.62,1080712.0,72.5866,72.5866,72.5695,72.5866,1080712.0
2020-01-22 10:20:00,84.62,84.63,84.61,84.62,110719.0,72.5866,72.5952,72.5781,72.5866,110719.0
2020-01-22 10:30:00,84.62,84.63,84.61,84.62,26570.0,72.5866,72.5952,72.5781,72.5866,26570.0
2020-01-22 10:40:00,84.62,84.62,84.6,84.62,67358.0,72.5866,72.5866,72.5695,72.5866,67358.0
2020-01-22 10:50:00,84.62,84.62,84.6,84.6,33822.0,72.5866,72.5866,72.5695,72.5695,33822.0
2020-01-22 11:00:00,84.6,84.61,84.59,84.59,60341.0,72.5695,72.5781,72.5609,72.5609,60341.0
2020-01-22 11:10:00,84.59,84.6,84.59,84.6,47536.0,72.5609,72.5695,72.5609,72.5695,47536.0
2020-01-22 11:20:00,84.59,84.6,84.57,84.58,84240.0,72.5609,72.5695,72.5437,72.5523,84240.0
2020-01-22 11:30:00,84.57,84.58,84.56,84.56,64851.0,72.5437,72.5523,72.5352,72.5352,64851.0
2020-01-22 11:40:00,84.56,84.57,84.56,84.56,54880.0,72.5352,72.5437,72.5352,72.5352,54880.0
2020-01-22 11:50:00,84.56,84.58,84.56,84.58,109648.0,72.5352,72.5523,72.5352,72.5523,109648.0
2020-01-22 12:00:00,84.58,84.58,84.57,84.58,24112.0,72.5523,72.5523,72.5437,72.5523,24112.0
2020-01-22 12:10:00,84.58,84.59,84.57,84.59,95674.0,72.5523,72.5609,72.5437,72.5609,95674.0
2020-01-22 12:20:00,84.59,84.6,84.58,84.59,60850.0,72.5609,72.5695,72.5523,72.5609,60850.0
2020-01-22 12:30:00,84.6,84.6,84.59,84.59,16047.0,72.5695,72.5695,72.5609,72.5609,16047.0
2020-01-22 12:40:00,84.59,84.6,84.59,84.59,92026.0,72.5609,72.5695,72.5609,72.5609,92026.0
2020-01-22 12:50:00,84.59,84.61,84.59,84.6,49227.0,72.5609,72.5781,72.5609,72.5695,49227.0
2020-01-22 13:00:00,84.61,84.62,84.61,84.62,23543.0,72.5781,72.5866,72.5781,72.5866,23543.0
2020-01-22 13:10:00,84.61,84.62,84.61,84.61,42463.0,72.5781,72.5866,72.5781,72.5781,42463.0
2020-01-22 13:20:00,84.61,84.62,84.6,84.61,61655.0,72.5781,72.5866,72.5695,72.5781,61655.0
2020-01-22 13:30:00,84.61,84.62,84.6,84.62,75791.0,72.5781,72.5866,72.5695,72.5866,75791.0
2020-01-22 13:40:00,84.62,84.63,84.61,84.63,68447.0,72.5866,72.5952,72.5781,72.5952,68447.0
2020-01-22 13:50:00,84.62,84.63,84.61,84.61,56914.0,72.5866,72.5952,72.5781,72.5781,56914.0
2020-01-22 14:00:00,84.61,84.62,84.6,84.62,180641.0,72.5781,72.5866,72.5695,72.5866,180641.0
2020-01-22 14:10:00,84.62,84.62,84.61,84.61,80913.0,72.5866,72.5866,72.5781,72.5781,80913.0
2020-01-22 14:20:00,84.62,84.63,84.61,84.62,57569.0,72.5866,72.5952,72.5781,72.5866,57569.0
2020-01-22 14:30:00,84.62,84.63,84.61,84.61,67525.0,72.5866,72.5952,72.5781,72.5781,67525.0
2020-01-22 14:40:00,84.62,84.62,84.61,84.62,49566.0,72.5866,72.5866,72.5781,72.5866,49566.0
2020-01-22 14:50:00,84.62,84.63,84.61,84.62,78848.0,72.5866,72.5952,72.5781,72.5866,78848.0
2020-01-22 15:00:00,84.62,84.63,84.61,84.62,122295.0,72.5866,72.5952,72.5781,72.5866,122295.0
2020-01-22 15:10:00,84.61,84.62,84.61,84.62,57060.0,72.5781,72.5866,72.5781,72.5866,57060.0
2020-01-22 15:20:00,84.62,84.62,84.61,84.62,248987.0,72.5866,72.5866,72.5781,72.5866,248987.0
2020-01-22 15:30:00,84.62,84.62,84.61,84.62,116184.0,72.5866,72.5866,72.5781,72.5866,116184.0
2020-01-22 15:40:00,84.62,84.62,84.61,84.62,127084.0,72.5866,72.5866,72.5781,72.5866,127084.0
2020-01-22 15:50:00,84.62,84.63,84.61,84.63,88627.0,72.5866,72.5952,72.5781,72.5952,88627.0
2020-01-23 09:30:00,84.78,84.81,84.72,84.8,928149.0,72.7239,72.7496,72.6724,72.741,928149.0
2020-01-23 09:40:00,84.8,84.8,84.78,84.79,104054.0,72.741,72.741,72.7239,72.7325,104054.0
2020-01-23 09:50:00,84.79,84.79,84.77,84.78,63609.0,72.7325,72.7325,72.7153,72.7239,63609.0
2020-01-23 10:00:00,84.78,84.78,84.76,84.77,93011.0,72.7239,72.7239,72.7067,72.7153,93011.0
2020-01-23 10:10:00,84.77,84.77,84.74,84.74,64945.0,72.7153,72.7153,72.6896,72.6896,64945.0
2020-01-23 10:20:00,84.75,84.76,84.74,84.76,61501.0,72.6981,72.7067,72.6896,72.7067,61501.0
2020-01-23 10:30:00,84.76,84.78,84.75,84.78,55975.0,72.7067,72.7239,72.6981,72.7239,55975.0
2020-01-23 10:40:00,84.78,84.79,84.76,84.78,54248.0,72.7239,72.7325,72.7067,72.7239,54248.0
2020-01-23 10:50:00,84.79,84.79,84.77,84.78,34489.0,72.7325,72.7325,72.7153,72.7239,34489.0
2020-01-23 11:00:00,84.78,84.8,84.78,84.79,37639.0,72.7239,72.741,72.7239,72.7325,37639.0
2020-01-23 11:10:00,84.8,84.81,84.79,84.8,26992.0,72.741,72.7496,72.7325,72.741,26992.0
2020-01-23 11:20:00,84.81,84.83,84.8,84.82,30178.0,72.7496,72.7668,72.741,72.7582,30178.0
2020-01-23 11:30:00,84.81,84.82,84.79,84.8,37656.0,72.7496,72.7582,72.7325,72.741,37656.0
2020-01-23 11:40:00,84.8,84.81,84.79,84.8,51096.0,72.741,72.7496,72.7325,72.741,51096.0
2020-01-23 11:50:00,84.81,84.81,84.79,84.8,95510.0,72.7496,72.7496,72.7325,72.741,95510.0
2020-01-23 12:00:00,84.79,84.8,84.79,84.79,43710.0,72.7325,72.741,72.7325,72.7325,43710.0
2020-01-23 12:10:00,84.79,84.8,84.79,84.8,73933.0,72.7325,72.741,72.7325,72.741,73933.0
2020-01-23 12:20:00,84.8,84.8,84.79,84.8,42232.0,72.741,72.741,72.7325,72.741,42232.0
2020-01-23 12:30:00,84.79,84.8,84.79,84.8,43619.0,72.7325,72.741,72.7325,72.741,43619.0
2020-01-23 12:40:00,84.8,84.81,84.79,84.8,35751.0,72.741,72.7496,72.7325,72.741,35751.0
2020-01-23 12:50:00,84.8,84.8,84.79,84.8,26894.0,72.741,72.741,72.7325,72.741,26894.0
2020-01-23 13:00:00,84.8,84.8,84.78,84.8,56299.0,72.741,72.741,72.7239,72.741,56299.0
2020-01-23 13:10:00,84.8,84.8,84.79,84.79,22658.0,72.741,72.741,72.7325,72.7325,22658.0
2020-01-23 13:20:00,84.79,84.8,84.77,84.79,74289.0,72.7325,72.741,72.7153,72.7325,74289.0
2020-01-23 13:30:00,84.79,84.79,84.78,84.78,29758.0,72.7325,72.7325,72.7239,72.7239,29758.0
2020-01-23 13:40:00,84.79,84.79,84.76,84.77,51191.0,72.7325,72.7325,72.7067,72.7153,51191.0
2020-01-23 13:50:00,84.76,84.77,84.75,84.76,118238.0,72.7067,72.7153,72.6981,72.7067,118238.0
2020-01-23 14:00:00,84.75,84.75,84.72,84.73,74677.0,72.6981,72.6981,72.6724,72.681,74677.0
2020-01-23 14:10:00,84.73,84.74,84.73,84.73,40482.0,72.681,72.6896,72.681,72.681,40482.0
2020-01-23 14:20:00,84.73,84.74,84.73,84.74,16445.0,72.681,72.6896,72.681,72.6896,16445.0
2020-01-23 14:30:00,84.73,84.75,84.73,84.75,62736.0,72.681,72.6981,72.681,72.6981,62736.0
2020-01-23 14:40:00,84.75,84.75,84.74,84.75,21911.0,72.6981,72.6981,72.6896,72.6981,21911.0
2020-01-23 14:50:00,84.75,84.75,84.74,84.75,40722.0,72.6981,72.6981,72.6896,72.6981,40722.0
2020-01-23 15:00:00,84.74,84.77,84.74,84.77,73492.0,72.6896,72.7153,72.6896,72.7153,73492.0
2020-01-23 15:10:00,84.77,84.77,84.75,84.76,20817.0,72.7153,72.7153,72.6981,72.7067,20817.0
2020-01-23 15:20:00,84.76,84.78,84.75,84.77,71489.0,72.7067,72.7239,72.6981,72.7153,71489.0
2020-01-23 15:30:00,84.77,84.77,84.76,84.77,40957.0,72.7153,72.7153,72.7067,72.7153,40957.0
2020-01-23 15:40:00,84.77,84.77,84.76,84.76,84585.0,72.7153,72.7153,72.7067,72.7067,84585.0
2020-01-23 15:50:00,84.77,84.78,84.75,84.76,86364.0,72.7153,72.7239,72.6981,72.7067,86364.0
2020-01-24 09:30:00,84.82,84.84,84.81,84.82,149966.0,72.7582,72.7753,72.7496,72.7582,149966.0
2020-01-24 09:40:00,84.82,84.85,84.8,84.84,73087.0,72.7582,72.7839,72.741,72.7753,73087.0
2020-01-24 09:50:00,84.84,84.84,84.82,84.83,35619.0,72.7753,72.7753,72.7582,72.7668,35619.0
2020-01-24 10:00:00,84.84,84.86,84.82,84.86,38723.0,72.7753,72.7925,72.7582,72.7925,38723.0
2020-01-24 10:10:00,84.86,84.89,84.85,84.89,121078.0,72.7925,72.8182,72.7839,72.8182,121078.0
2020-01-24 10:20:00,84.88,84.9,84.88,84.9,32794.0,72.8097,72.8268,72.8097,72.8268,32794.0
2020-01-24 10:30:00,84.9,84.9,84.87,84.87,77661.0,72.8268,72.8268,72.8011,72.8011,77661.0
2020-01-24 10:40:00,84.88,84.91,84.87,84.91,29881.0,72.8097,72.8354,72.8011,72.8354,29881.0
2020-01-24 10:50:00,84.91,84.91,84.88,84.89,77825.0,72.8354,72.8354,72.8097,72.8182,77825.0
2020-01-24 11:00:00,84.89,84.89,84.86,84.88,53941.0,72.8182,72.8182,72.7925,72.8097,53941.0
2020-01-24 11:10:00,84.88,84.9,84.87,84.9,54442.0,72.8097,72.8268,72.8011,72.8268,54442.0
2020-01-24 11:20:00,84.9,84.91,84.89,84.9,72035.0,72.8268,72.8354,72.8182,72.8268,72035.0
2020-01-24 11:30:00,84.89,84.91,84.89,84.9,62472.0,72.8182,72.8354,72.8182,72.8268,62472.0
2020-01-24 11:40:00,84.9,84.92,84.89,84.92,53290.0,72.8268,72.844,72.8182,72.844,53290.0
2020-01-24 11:50:00,84.92,84.92,84.9,84.91,78899.0,72.844,72.844,72.8268,72.8354,78899.0
2020-01-24 12:00:00,84.91,84.93,84.9,84.92,41007.0,72.8354,72.8525,72.8268,72.844,41007.0
2020-01-24 12:10:00,84.92,84.94,84.92,84.94,1439707.0,72.844,72.8611,72.844,72.8611,1439707.0
2020-01-24 12:20:00,84.94,84.96,84.93,84.96,417161.0,72.8611,72.8783,72.8525,72.8783,417161.0
2020-01-24 12:30:00,84.95,84.96,84.94,84.95,64875.0,72.8697,72.8783,72.8611,72.8697,64875.0
2020-01-24 12:40:00,84.94,84.95,84.93,84.93,28296.0,72.8611,72.8697,72.8525,72.8525,28296.0
2020-01-24 12:50:00,84.94,84.94,84.92,84.94,133589.0,72.8611,72.8611,72.844,72.8611,133589.0
2020-01-24 13:00:00,84.94,84.95,84.93,84.95,81670.0,72.8611,72.8697,72.8525,72.8697,81670.0
2020-01-24 13:10:00,84.94,84.96,84.94,84.95,27477.0,72.8611,72.8783,72.8611,72.8697,27477.0
2020-01-24 13:20:00,84.96,84.96,84.94,84.95,35945.0,72.8783,72.8783,72.8611,72.8697,35945.0
2020-01-24 13:30:00,84.95,84.98,84.95,84.97,102411.0,72.8697,72.8954,72.8697,72.8869,102411.0
2020-01-24 13:40:00,84.97,84.97,84.95,84.95,51861.0,72.8869,72.8869,72.8697,72.8697,51861.0
2020-01-24 13:50:00,84.96,84.96,84.95,84.96,52164.0,72.8783,72.8783,72.8697,72.8783,52164.0
2020-01-24 14:00:00,84.96,84.98,84.95,84.96,79609.0,72.8783,72.8954,72.8697,72.8783,79609.0
2020-01-24 14:10:00,84.97,84.98,84.96,84.98,45557.0,72.8869,72.8954,72.8783,72.8954,45557.0
2020-01-24 14:20:00,84.98,85.0,84.97,85.0,53661.0,72.8954,72.9126,72.8869,72.9126,53661.0
2020-01-24 14:30:00,85.0,85.0,84.97,84.99,88850.0,72.9126,72.9126,72.8869,72.904,88850.0
2020-01-24 14:40:00,84.99,85.0,84.98,85.0,67614.0,72.904,72.9126,72.8954,72.9126,67614.0
2020-01-24 14:50:00,84.99,85.0,84.95,84.96,102275.0,72.904,72.9126,72.8697,72.8783,102275.0
2020-01-24 15:00:00,84.96,84.97,84.93,84.95,64557.0,72.8783,72.8869,72.8525,72.8697,64557.0
2020-01-24 15:10:00,84.95,84.96,84.91,84.92,157487.0,72.8697,72.8783,72.8354,72.844,157487.0
2020-01-24 15:20:00,84.92,84.92,84.88,84.91,91849.0,72.844,72.844,72.8097,72.8354,91849.0
2020-01-24 15:30:00,84.9,84.91,84.89,84.91,73710.0,72.8268,72.8354,72.8182,72.8354,73710.0
2020-01-24 15:40:00,84.91,84.92,84.9,84.91,37062.0,72.8354,72.844,72.8268,72.8354,37062.0
2020-01-24 15:50:00,84.91,84.92,84.9,84.91,77618.0,72.8354,72.844,72.8268,72.8354,77618.0
2020-01-27 09:30:00,85.17,85.18,85.14,85.16,306186.0,73.0584,73.067,73.0327,73.0498,306186.0
2020-01-27 09:40:00,85.17,85.17,85.12,85.12,50187.0,73.0584,73.0584,73.0155,73.0155,50187.0
2020-01-27 09:50:00,85.12,85.13,85.1,85.1,51884.0,73.0155,73.0241,72.9984,72.9984,51884.0
2020-01-27 10:00:00,85.11,85.15,85.11,85.13,82361.0,73.007,73.0413,73.007,73.0241,82361.0
2020-01-27 10:10:00,85.13,85.16,85.12,85.15,97845.0,73.0241,73.0498,73.0155,73.0413,97845.0
2020-01-27 10:20:00,85.16,85.16,85.11,85.12,74503.0,73.0498,73.0498,73.007,73.0155,74503.0
2020-01-27 10:30:00,85.12,85.14,85.11,85.13,466200.0,73.0155,73.0327,73.007,73.0241,466200.0
2020-01-27 10:40:00,85.13,85.14,85.12,85.14,54736.0,73.0241,73.0327,73.0155,73.0327,54736.0
2020-01-27 10:50:00,85.14,85.17,85.13,85.16,48967.0,73.0327,73.0584,73.0241,73.0498,48967.0
2020-01-27 11:00:00,85.16,85.16,85.13,85.15,79638.0,73.0498,73.0498,73.0241,73.0413,79638.0
2020-01-27 11:10:00,85.15,85.16,85.14,85.15,64816.0,73.0413,73.0498,73.0327,73.0413,64816.0
2020-01-27 11:20:00,85.15,85.16,85.14,85.15,39967.0,73.0413,73.0498,73.0327,73.0413,39967.0
2020-01-27 11:30:00,85.14,85.17,85.14,85.15,60414.0,73.0327,73.0584,73.0327,73.0413,60414.0
2020-01-27 11:40:00,85.15,85.17,85.15,85.17,108254.0,73.0413,73.0584,73.0413,73.0584,108254.0
2020-01-27 11:50:00,85.17,85.19,85.16,85.19,97057.0,73.0584,73.0756,73.0498,73.0756,97057.0
2020-01-27 12:00:00,85.19,85.19,85.18,85.19,41802.0,73.0756,73.0756,73.067,73.0756,41802.0
2020-01-27 12:10:00,85.19,85.19,85.17,85.17,50325.0,73.0756,73.0756,73.0584,73.0584,50325.0
2020-01-27 12:20:00,85.17,85.18,85.15,85.16,91279.0,73.0584,73.067,73.0413,73.0498,91279.0
2020-01-27 12:30:00,85.16,85.18,85.15,85.18,36353.0,73.0498,73.067,73.0413,73.067,36353.0
2020-01-27 12:40:00,85.17,85.18,85.16,85.17,35722.0,73.0584,73.067,73.0498,73.0584,35722.0
2020-01-27 12:50:00,85.18,85.18,85.17,85.17,21221.0,73.067,73.067,73.0584,73.0584,21221.0
2020-01-27 13:00:00,85.17,85.17,85.13,85.16,75105.0,73.0584,73.0584,73.0241,73.0498,75105.0
2020-01-27 13:10:00,85.16,85.18,85.15,85.16,94255.0,73.0498,73.067,73.0413,73.0498,94255.0
2020-01-27 13:20:00,85.16,85.16,85.15,85.15,44755.0,73.0498,73.0498,73.0413,73.0413,44755.0
2020-01-27 13:30:00,85.17,85.17,85.15,85.15,60605.0,73.0584,73.0584,73.0413,73.0413,60605.0
2020-01-27 13:40:00,85.16,85.16,85.14,85.16,43476.0,73.0498,73.0498,73.0327,73.0498,43476.0
2020-01-27 13:50:00,85.15,85.18,85.15,85.18,18022.0,73.0413,73.067,73.0413,73.067,18022.0
2020-01-27 14:00:00,85.18,85.19,85.17,85.19,23411.0,73.067,73.0756,73.0584,73.0756,23411.0
2020-01-27 14:10:00,85.19,85.19,85.17,85.17,70431.0,73.0756,73.0756,73.0584,73.0584,70431.0
2020-01-27 14:20:00,85.17,85.19,85.17,85.18,52697.0,73.0584,73.0756,73.0584,73.067,52697.0
2020-01-27 14:30:00,85.18,85.19,85.17,85.19,84520.0,73.067,73.0756,73.0584,73.0756,84520.0
2020-01-27 14:40:00,85.19,85.19,85.17,85.18,39322.0,73.0756,73.0756,73.0584,73.067,39322.0
2020-01-27 14:50:00,85.18,85.19,85.18,85.19,63673.0,73.067,73.0756,73.067,73.0756,63673.0
2020-01-27 15:00:00,85.19,85.19,85.18,85.19,43040.0,73.0756,73.0756,73.067,73.0756,43040.0
2020-01-27 15:10:00,85.19,85.19,85.17,85.18,49298.0,73.0756,73.0756,73.0584,73.067,49298.0
2020-01-27 15:20:00,85.17,85.2,85.17,85.19,138661.0,73.0584,73.0842,73.0584,73.0756,138661.0
2020-01-27 15:30:00,85.19,85.2,85.19,85.2,55241.0,73.0756,73.0842,73.0756,73.0842,55241.0
2020-01-27 15:40:00,85.19,85.2,85.19,85.19,45069.0,73.0756,73.0842,73.0756,73.0756,45069.0
2020-01-27 15:50:00,85.2,85.2,85.19,85.2,86511.0,73.0842,73.0842,73.0756,73.0842,86511.0
2020-01-28 09:30:00,85.13,85.14,85.1,85.12,183826.0,73.0241,73.0327,72.9984,73.0155,183826.0
2020-01-28 09:40:00,85.13,85.13,85.11,85.11,116625.0,73.0241,73.0241,73.007,73.007,116625.0
2020-01-28 09:50:00,85.12,85.12,85.1,85.1,70009.0,73.0155,73.0155,72.9984,72.9984,70009.0
2020-01-28 10:00:00,85.11,85.11,85.05,85.06,110573.0,73.007,73.007,72.9555,72.9641,110573.0
2020-01-28 10:10:00,85.06,85.08,85.04,85.05,100135.0,72.9641,72.9812,72.9469,72.9555,100135.0
2020-01-28 10:20:00,85.05,85.06,85.01,85.01,93676.0,72.9555,72.9641,72.9212,72.9212,93676.0
2020-01-28 10:30:00,85.02,85.02,84.98,85.0,87728.0,72.9298,72.9298,72.8954,72.9126,87728.0
2020-01-28 10:40:00,85.01,85.02,85.0,85.02,95053.0,72.9212,72.9298,72.9126,72.9298,95053.0
2020-01-28 10:50:00,85.01,85.04,85.01,85.04,109937.0,72.9212,72.9469,72.9212,72.9469,109937.0
2020-01-28 11:00:00,85.04,85.07,85.03,85.06,55658.0,72.9469,72.9726,72.9383,72.9641,55658.0
2020-01-28 11:10:00,85.06,85.08,85.04,85.04,96654.0,72.9641,72.9812,72.9469,72.9469,96654.0
2020-01-28 11:20:00,85.04,85.05,85.02,85.04,67857.0,72.9469,72.9555,72.9298,72.9469,67857.0
2020-01-28 11:30:00,85.04,85.05,85.02,85.03,82420.0,72.9469,72.9555,72.9298,72.9383,82420.0
2020-01-28 11:40:00,85.02,85.04,85.01,85.03,63515.0,72.9298,72.9469,72.9212,72.9383,63515.0
2020-01-28 11:50:00,85.03,85.03,85.0,85.0,69844.0,72.9383,72.9383,72.9126,72.9126,69844.0
2020-01-28 12:00:00,85.01,85.02,85.0,85.02,176519.0,72.9212,72.9298,72.9126,72.9298,176519.0
2020-01-28 12:10:00,85.02,85.02,85.01,85.01,35193.0,72.9298,72.9298,72.9212,72.9212,35193.0
2020-01-28 12:20:00,85.02,85.03,85.01,85.03,175569.0,72.9298,72.9383,72.9212,72.9383,175569.0
2020-01-28 12:30:00,85.03,85.05,85.02,85.04,85446.0,72.9383,72.9555,72.9298,72.9469,85446.0
2020-01-28 12:40:00,85.05,85.05,85.03,85.04,69376.0,72.9555,72.9555,72.9383,72.9469,69376.0
2020-01-28 12:50:00,85.04,85.04,85.03,85.03,38098.0,72.9469,72.9469,72.9383,72.9383,38098.0
2020-01-28 13:00:00,85.03,85.05,85.03,85.05,132501.0,72.9383,72.9555,72.9383,72.9555,132501.0
2020-01-28 13:10:00,85.05,85.05,85.04,85.05,60183.0,72.9555,72.9555,72.9469,72.9555,60183.0
2020-01-28 13:20:00,85.05,85.05,85.03,85.04,54201.0,72.9555,72.9555,72.9383,72.9469,54201.0
2020-01-28 13:30:00,85.03,85.04,85.03,85.04,101111.0,72.9383,72.9469,72.9383,72.9469,101111.0
2020-01-28 13:40:00,85.04,85.04,85.03,85.04,101466.0,72.9469,72.9469,72.9383,72.9469,101466.0
2020-01-28 13:50:00,85.04,85.04,85.03,85.04,23764.0,72.9469,72.9469,72.9383,72.9469,23764.0
2020-01-28 14:00:00,85.03,85.04,85.02,85.04,376839.0,72.9383,72.9469,72.9298,72.9469,376839.0
2020-01-28 14:10:00,85.04,85.04,85.03,85.03,72390.0,72.9469,72.9469,72.9383,72.9383,72390.0
2020-01-28 14:20:00,85.04,85.04,85.02,85.04,126411.0,72.9469,72.9469,72.9298,72.9469,126411.0
2020-01-28 14:30:00,85.03,85.04,85.02,85.04,101580.0,72.9383,72.9469,72.9298,72.9469,101580.0
2020-01-28 14:40:00,85.04,85.07,85.03,85.06,55673.0,72.9469,72.9726,72.9383,72.9641,55673.0
2020-01-28 14:50:00,85.06,85.08,85.05,85.06,80302.0,72.9641,72.9812,72.9555,72.9641,80302.0
2020-01-28 15:00:00,85.06,85.09,85.05,85.08,69840.0,72.9641,72.9898,72.9555,72.9812,69840.0
2020-01-28 15:10:00,85.08,85.08,85.07,85.07,127732.0,72.9812,72.9812,72.9726,72.9726,127732.0
2020-01-28 15:20:00,85.07,85.08,85.05,85.07,92604.0,72.9726,72.9812,72.9555,72.9726,92604.0
2020-01-28 15:30:00,85.06,85.07,85.04,85.04,57776.0,72.9641,72.9726,72.9469,72.9469,57776.0
2020-01-28 15:40:00,85.04,85.05,85.03,85.05,52151.0,72.9469,72.9555,72.9383,72.9555,52151.0
2020-01-28 15:50:00,85.04,85.06,85.03,85.05,138628.0,72.9469,72.9641,72.9383,72.9555,138628.0
2020-01-29 09:30:00,85.17,85.19,85.14,85.17,101798.0,73.0584,73.0756,73.0327,73.0584,101798.0
2020-01-29 09:40:00,85.17,85.19,85.16,85.19,153271.0,73.0584,73.0756,73.0498,73.0756,153271.0
2020-01-29 09:50:00,85.19,85.22,85.19,85.22,156074.0,73.0756,73.1013,73.0756,73.1013,156074.0
2020-01-29 10:00:00,85.22,85.23,85.2,85.21,85529.0,73.1013,73.1099,73.0842,73.0927,85529.0
2020-01-29 10:10:00,85.21,85.23,85.2,85.2,58966.0,73.0927,73.1099,73.0842,73.0842,58966.0
2020-01-29 10:20:00,85.2,85.2,85.17,85.19,46956.0,73.0842,73.0842,73.0584,73.0756,46956.0
2020-01-29 10:30:00,85.18,85.2,85.17,85.19,48049.0,73.067,73.0842,73.0584,73.0756,48049.0
2020-01-29 10:40:00,85.19,85.19,85.18,85.19,37865.0,73.0756,73.0756,73.067,73.0756,37865.0
2020-01-29 10:50:00,85.19,85.19,85.16,85.18,46875.0,73.0756,73.0756,73.0498,73.067,46875.0
2020-01-29 11:00:00,85.17,85.19,85.16,85.19,1019537.0,73.0584,73.0756,73.0498,73.0756,1019537.0
2020-01-29 11:10:00,85.19,85.2,85.17,85.19,112181.0,73.0756,73.0842,73.0584,73.0756,112181.0
2020-01-29 11:20:00,85.18,85.19,85.16,85.18,48189.0,73.067,73.0756,73.0498,73.067,48189.0
2020-01-29 11:30:00,85.17,85.2,85.17,85.2,116738.0,73.0584,73.0842,73.0584,73.0842,116738.0
2020-01-29 11:40:00,85.2,85.21,85.19,85.2,72004.0,73.0842,73.0927,73.0756,73.0842,72004.0
2020-01-29 11:50:00,85.2,85.21,85.19,85.21,36514.0,73.0842,73.0927,73.0756,73.0927,36514.0
2020-01-29 12:00:00,85.2,85.21,85.2,85.2,27290.0,73.0842,73.0927,73.0842,73.0842,27290.0
2020-01-29 12:10:00,85.2,85.22,85.2,85.2,70083.0,73.0842,73.1013,73.0842,73.0842,70083.0
2020-01-29 12:20:00,85.2,85.21,85.19,85.2,73443.0,73.0842,73.0927,73.0756,73.0842,73443.0
2020-01-29 12:30:00,85.2,85.2,85.19,85.2,39274.0,73.0842,73.0842,73.0756,73.0842,39274.0
2020-01-29 12:40:00,85.2,85.2,85.19,85.2,38657.0,73.0842,73.0842,73.0756,73.0842,38657.0
2020-01-29 12:50:00,85.2,85.2,85.19,85.2,41481.0,73.0842,73.0842,73.0756,73.0842,41481.0
2020-01-29 13:00:00,85.2,85.21,85.19,85.2,42314.0,73.0842,73.0927,73.0756,73.0842,42314.0
2020-01-29 13:10:00,85.21,85.21,85.2,85.2,24615.0,73.0927,73.0927,73.0842,73.0842,24615.0
2020-01-29 13:20:00,85.21,85.22,85.2,85.2,59337.0,73.0927,73.1013,73.0842,73.0842,59337.0
2020-01-29 13:30:00,85.2,85.22,85.2,85.22,24033.0,73.0842,73.1013,73.0842,73.1013,24033.0
2020-01-29 13:40:00,85.22,85.22,85.21,85.22,39812.0,73.1013,73.1013,73.0927,73.1013,39812.0
2020-01-29 13:50:00,85.22,85.23,85.2,85.21,141071.0,73.1013,73.1099,73.0842,73.0927,141071.0
2020-01-29 14:00:00,85.21,85.23,85.18,85.22,53162.0,73.0927,73.1099,73.067,73.1013,53162.0
2020-01-29 14:10:00,85.23,85.25,85.22,85.23,62989.0,73.1099,73.127,73.1013,73.1099,62989.0
2020-01-29 14:20:00,85.24,85.25,85.22,85.24,72828.0,73.1185,73.127,73.1013,73.1185,72828.0
2020-01-29 14:30:00,85.25,85.25,85.23,85.25,41584.0,73.127,73.127,73.1099,73.127,41584.0
2020-01-29 14:40:00,85.25,85.28,85.24,85.26,108450.0,73.127,73.1528,73.1185,73.1356,108450.0
2020-01-29 14:50:00,85.26,85.32,85.25,85.29,103378.0,73.1356,73.1871,73.127,73.1614,103378.0
2020-01-29 15:00:00,85.29,85.32,85.28,85.29,49407.0,73.1614,73.1871,73.1528,73.1614,49407.0
2020-01-29 15:10:00,85.3,85.33,85.29,85.3,76529.0,73.1699,73.1957,73.1614,73.1699,76529.0
2020-01-29 15:20:00,85.3,85.31,85.28,85.28,59778.0,73.1699,73.1785,73.1528,73.1528,59778.0
2020-01-29 15:30:00,85.29,85.29,85.27,85.27,79014.0,73.1614,73.1614,73.1442,73.1442,79014.0
2020-01-29 15:40:00,85.27,85.28,85.25,85.26,275948.0,73.1442,73.1528,73.127,73.1356,275948.0
2020-01-29 15:50:00,85.26,85.28,85.25,85.28,286589.0,73.1356,73.1528,73.127,73.1528,286589.0
2020-01-30 09:30:00,85.36,85.36,85.23,85.25,219042.0,73.2214,73.2214,73.1099,73.127,219042.0
2020-01-30 09:40:00,85.25,85.27,85.24,85.26,157931.0,73.127,73.1442,73.1185,73.1356,157931.0
2020-01-30 09:50:00,85.27,85.28,85.26,85.27,74030.0,73.1442,73.1528,73.1356,73.1442,74030.0
2020-01-30 10:00:00,85.28,85.3,85.27,85.28,104172.0,73.1528,73.1699,73.1442,73.1528,104172.0
2020-01-30 10:10:00,85.28,85.31,85.27,85.31,71365.0,73.1528,73.1785,73.1442,73.1785,71365.0
2020-01-30 10:20:00,85.31,85.32,85.29,85.3,100168.0,73.1785,73.1871,73.1614,73.1699,100168.0
2020-01-30 10:30:00,85.3,85.36,85.29,85.36,301865.0,73.1699,73.2214,73.1614,73.2214,301865.0
2020-01-30 10:40:00,85.36,85.39,85.35,85.36,258061.0,73.2214,73.2471,73.2128,73.2214,258061.0
2020-01-30 10:50:00,85.36,85.4,85.35,85.4,185718.0,73.2214,73.2557,73.2128,73.2557,185718.0
2020-01-30 11:00:00,85.39,85.4,85.36,85.38,153745.0,73.2471,73.2557,73.2214,73.2386,153745.0
2020-01-30 11:10:00,85.38,85.38,85.36,85.37,102451.0,73.2386,73.2386,73.2214,73.23,102451.0
2020-01-30 11:20:00,85.37,85.37,85.34,85.36,63606.0,73.23,73.23,73.2042,73.2214,63606.0
2020-01-30 11:30:00,85.36,85.38,85.35,85.35,84758.0,73.2214,73.2386,73.2128,73.2128,84758.0
2020-01-30 11:40:00,85.36,85.37,85.33,85.34,108339.0,73.2214,73.23,73.1957,73.2042,108339.0
2020-01-30 11:50:00,85.34,85.34,85.31,85.34,102638.0,73.2042,73.2042,73.1785,73.2042,102638.0
2020-01-30 12:00:00,85.34,85.35,85.32,85.34,61914.0,73.2042,73.2128,73.1871,73.2042,61914.0
2020-01-30 12:10:00,85.34,85.36,85.34,85.36,44698.0,73.2042,73.2214,73.2042,73.2214,44698.0
2020-01-30 12:20:00,85.36,85.38,85.35,85.38,80003.0,73.2214,73.2386,73.2128,73.2386,80003.0
2020-01-30 12:30:00,85.38,85.4,85.37,85.38,92359.0,73.2386,73.2557,73.23,73.2386,92359.0
2020-01-30 12:40:00,85.39,85.42,85.38,85.41,52814.0,73.2471,73.2729,73.2386,73.2643,52814.0
2020-01-30 12:50:00,85.42,85.42,85.4,85.4,66964.0,73.2729,73.2729,73.2557,73.2557,66964.0
2020-01-30 13:00:00,85.41,85.42,85.4,85.41,76310.0,73.2643,73.2729,73.2557,73.2643,76310.0
2020-01-30 13:10:00,85.42,85.42,85.39,85.39,101816.0,73.2729,73.2729,73.2471,73.2471,101816.0
2020-01-30 13:20:00,85.4,85.4,85.39,85.39,55249.0,73.2557,73.2557,73.2471,73.2471,55249.0
2020-01-30 13:30:00,85.39,85.41,85.38,85.41,83863.0,73.2471,73.2643,73.2386,73.2643,83863.0
2020-01-30 13:40:00,85.41,85.41,85.39,85.41,66114.0,73.2643,73.2643,73.2471,73.2643,66114.0
2020-01-30 13:50:00,85.41,85.42,85.4,85.41,30635.0,73.2643,73.2729,73.2557,73.2643,30635.0
2020-01-30 14:00:00,85.4,85.42,85.4,85.4,171527.0,73.2557,73.2729,73.2557,73.2557,171527.0
2020-01-30 14:10:00,85.4,85.41,85.4,85.4,31511.0,73.2557,73.2643,73.2557,73.2557,31511.0
2020-01-30 14:20:00,85.4,85.42,85.4,85.41,354920.0,73.2557,73.2729,73.2557,73.2643,354920.0
2020-01-30 14:30:00,85.41,85.44,85.4,85.43,64329.0,73.2643,73.29,73.2557,73.2814,64329.0
2020-01-30 14:40:00,85.44,85.45,85.38,85.41,174878.0,73.29,73.2986,73.2386,73.2643,174878.0
2020-01-30 14:50:00,85.4,85.42,85.33,85.37,219285.0,73.2557,73.2729,73.1957,73.23,219285.0
2020-01-30 15:00:00,85.36,85.37,85.31,85.34,140333.0,73.2214,73.23,73.1785,73.2042,140333.0
2020-01-30 15:10:00,85.34,85.35,85.29,85.29,109581.0,73.2042,73.2128,73.1614,73.1614,109581.0
2020-01-30 15:20:00,85.3,85.31,85.27,85.3,155407.0,73.1699,73.1785,73.1442,73.1699,155407.0
2020-01-30 15:30:00,85.31,85.31,85.29,85.3,75139.0,73.1785,73.1785,73.1614,73.1699,75139.0
2020-01-30 15:40:00,85.3,85.31,85.28,85.29,114775.0,73.1699,73.1785,73.1528,73.1614,114775.0
2020-01-30 15:50:00,85.29,85.3,85.28,85.3,158268.0,73.1614,73.1699,73.1528,73.1699,158268.0
2020-01-31 09:30:00,85.4,85.41,85.38,85.38,104636.0,73.2557,73.2643,73.2386,73.2386,104636.0
2020-01-31 09:40:00,85.38,85.45,85.38,85.44,260322.0,73.2386,73.2986,73.2386,73.29,260322.0
2020-01-31 09:50:00,85.44,85.45,85.41,85.42,259892.0,73.29,73.2986,73.2643,73.2729,259892.0
2020-01-31 10:00:00,85.42,85.45,85.41,85.45,109539.0,73.2729,73.2986,73.2643,73.2986,109539.0
2020-01-31 10:10:00,85.45,85.45,85.41,85.44,109973.0,73.2986,73.2986,73.2643,73.29,109973.0
2020-01-31 10:20:00,85.44,85.44,85.42,85.44,101176.0,73.29,73.29,73.2729,73.29,101176.0
2020-01-31 10:30:00,85.44,85.44,85.41,85.42,107388.0,73.29,73.29,73.2643,73.2729,107388.0
2020-01-31 10:40:00,85.42,85.43,85.4,85.43,121293.0,73.2729,73.2814,73.2557,73.2814,121293.0
2020-01-31 10:50:00,85.44,85.45,85.42,85.43,71770.0,73.29,73.2986,73.2729,73.2814,71770.0
2020-01-31 11:00:00,85.42,85.46,85.42,85.45,49910.0,73.2729,73.3072,73.2729,73.2986,49910.0
2020-01-31 11:10:00,85.45,85.48,85.44,85.45,171797.0,73.2986,73.3243,73.29,73.2986,171797.0
2020-01-31 11:20:00,85.45,85.49,85.45,85.48,97246.0,73.2986,73.3329,73.2986,73.3243,97246.0
2020-01-31 11:30:00,85.48,85.49,85.46,85.47,177394.0,73.3243,73.3329,73.3072,73.3158,177394.0
2020-01-31 11:40:00,85.47,85.47,85.43,85.44,150726.0,73.3158,73.3158,73.2814,73.29,150726.0
2020-01-31 11:50:00,85.44,85.45,85.41,85.42,107227.0,73.29,73.2986,73.2643,73.2729,107227.0
2020-01-31 12:00:00,85.42,85.43,85.41,85.42,78156.0,73.2729,73.2814,73.2643,73.2729,78156.0
2020-01-31 12:10:00,85.42,85.45,85.42,85.45,141339.0,73.2729,73.2986,73.2729,73.2986,141339.0
2020-01-31 12:20:00,85.45,85.47,85.44,85.47,189072.0,73.2986,73.3158,73.29,73.3158,189072.0
2020-01-31 12:30:00,85.47,85.5,85.46,85.48,158884.0,73.3158,73.3415,73.3072,73.3243,158884.0
2020-01-31 12:40:00,85.48,85.49,85.44,85.46,119963.0,73.3243,73.3329,73.29,73.3072,119963.0
2020-01-31 12:50:00,85.47,85.48,85.45,85.45,93244.0,73.3158,73.3243,73.2986,73.2986,93244.0
2020-01-31 13:00:00,85.45,85.46,85.43,85.45,97120.0,73.2986,73.3072,73.2814,73.2986,97120.0
2020-01-31 13:10:00,85.45,85.46,85.44,85.45,77532.0,73.2986,73.3072,73.29,73.2986,77532.0
2020-01-31 13:20:00,85.45,85.46,85.43,85.45,87577.0,73.2986,73.3072,73.2814,73.2986,87577.0
2020-01-31 13:30:00,85.45,85.47,85.44,85.47,61210.0,73.2986,73.3158,73.29,73.3158,61210.0
2020-01-31 13:40:00,85.46,85.48,85.46,85.47,36336.0,73.3072,73.3243,73.3072,73.3158,36336.0
2020-01-31 13:50:00,85.48,85.48,85.45,85.45,49256.0,73.3243,73.3243,73.2986,73.2986,49256.0
2020-01-31 14:00:00,85.46,85.46,85.44,85.45,72951.0,73.3072,73.3072,73.29,73.2986,72951.0
2020-01-31 14:10:00,85.44,85.45,85.43,85.45,165406.0,73.29,73.2986,73.2814,73.2986,165406.0
2020-01-31 14:20:00,85.45,85.47,85.44,85.47,252282.0,73.2986,73.3158,73.29,73.3158,252282.0
2020-01-31 14:30:00,85.47,85.48,85.45,85.47,142083.0,73.3158,73.3243,73.2986,73.3158,142083.0
2020-01-31 14:40:00,85.48,85.51,85.47,85.51,158481.0,73.3243,73.3501,73.3158,73.3501,158481.0
2020-01-31 14:50:00,85.51,85.55,85.49,85.5,543856.0,73.3501,73.3844,73.3329,73.3415,543856.0
2020-01-31 15:00:00,85.51,85.53,85.5,85.52,254785.0,73.3501,73.3672,73.3415,73.3586,254785.0
2020-01-31 15:10:00,85.52,85.56,85.52,85.55,208087.0,73.3586,73.393,73.3586,73.3844,208087.0
2020-01-31 15:20:00,85.55,85.56,85.53,85.56,99438.0,73.3844,73.393,73.3672,73.393,99438.0
2020-01-31 15:30:00,85.56,85.56,85.54,85.56,156857.0,73.393,73.393,73.3758,73.393,156857.0
2020-01-31 15:40:00,85.56,85.58,85.52,85.57,349030.0,73.393,73.4101,73.3586,73.4015,349030.0
2020-01-31 15:50:00,85.57,85.57,85.52,85.52,479219.0,73.4015,73.4015,73.3586,73.3586,479219.0
2020-02-03 09:30:00,85.22,85.23,85.19,85.21,255740.0,73.2578,73.2664,73.232,73.2492,255740.0
2020-02-03 09:40:00,85.21,85.23,85.2,85.22,85301.0,73.2492,73.2664,73.2406,73.2578,85301.0
2020-02-03 09:50:00,85.22,85.22,85.2,85.22,117205.0,73.2578,73.2578,73.2406,73.2578,117205.0
2020-02-03 10:00:00,85.21,85.21,85.12,85.17,411853.0,73.2492,73.2492,73.1718,73.2148,411853.0
2020-02-03 10:10:00,85.17,85.17,85.13,85.16,172044.0,73.2148,73.2148,73.1804,73.2062,172044.0
2020-02-03 10:20:00,85.15,85.16,85.09,85.1,205785.0,73.1976,73.2062,73.146,73.1546,205785.0
2020-02-03 10:30:00,85.1,85.12,85.09,85.09,147340.0,73.1546,73.1718,73.146,73.146,147340.0
2020-02-03 10:40:00,85.1,85.15,85.09,85.15,181594.0,73.1546,73.1976,73.146,73.1976,181594.0
2020-02-03 10:50:00,85.15,85.17,85.14,85.16,140129.0,73.1976,73.2148,73.189,73.2062,140129.0
2020-02-03 11:00:00,85.17,85.18,85.15,85.17,207639.0,73.2148,73.2234,73.1976,73.2148,207639.0
2020-02-03 11:10:00,85.17,85.2,85.17,85.2,175653.0,73.2148,73.2406,73.2148,73.2406,175653.0
2020-02-03 11:20:00,85.19,85.21,85.19,85.2,170616.0,73.232,73.2492,73.232,73.2406,170616.0
2020-02-03 11:30:00,85.21,85.23,85.2,85.23,137444.0,73.2492,73.2664,73.2406,73.2664,137444.0
2020-02-03 11:40:00,85.23,85.29,85.22,85.29,205721.0,73.2664,73.318,73.2578,73.318,205721.0
2020-02-03 11:50:00,85.29,85.29,85.27,85.27,220561.0,73.318,73.318,73.3008,73.3008,220561.0
2020-02-03 12:00:00,85.27,85.29,85.26,85.27,161033.0,73.3008,73.318,73.2922,73.3008,161033.0
2020-02-03 12:10:00,85.27,85.28,85.24,85.25,191791.0,73.3008,73.3094,73.275,73.2836,191791.0
2020-02-03 12:20:00,85.24,85.25,85.23,85.25,762490.0,73.275,73.2836,73.2664,73.2836,762490.0
2020-02-03 12:30:00,85.25,85.26,85.24,85.25,38559.0,73.2836,73.2922,73.275,73.2836,38559.0
2020-02-03 12:40:00,85.25,85.26,85.24,85.25,74320.0,73.2836,73.2922,73.275,73.2836,74320.0
2020-02-03 12:50:00,85.24,85.25,85.23,85.23,46965.0,73.275,73.2836,73.2664,73.2664,46965.0
2020-02-03 13:00:00,85.23,85.26,85.23,85.26,146635.0,73.2664,73.2922,73.2664,73.2922,146635.0
2020-02-03 13:10:00,85.26,85.27,85.25,85.27,162924.0,73.2922,73.3008,73.2836,73.3008,162924.0
2020-02-03 13:20:00,85.26,85.28,85.26,85.28,40271.0,73.2922,73.3094,73.2922,73.3094,40271.0
2020-02-03 13:30:00,85.28,85.29,85.27,85.28,57465.0,73.3094,73.318,73.3008,73.3094,57465.0
2020-02-03 13:40:00,85.28,85.29,85.28,85.29,92775.0,73.3094,73.318,73.3094,73.318,92775.0
2020-02-03 13:50:00,85.29,85.29,85.27,85.28,73545.0,73.318,73.318,73.3008,73.3094,73545.0
2020-02-03 14:00:00,85.27,85.28,85.27,85.27,53315.0,73.3008,73.3094,73.3008,73.3008,53315.0
2020-02-03 14:10:00,85.28,85.28,85.27,85.27,35794.0,73.3094,73.3094,73.3008,73.3008,35794.0
2020-02-03 14:20:00,85.28,85.29,85.26,85.28,110476.0,73.3094,73.318,73.2922,73.3094,110476.0
2020-02-03 14:30:00,85.29,85.29,85.28,85.29,46951.0,73.318,73.318,73.3094,73.318,46951.0
2020-02-03 14:40:00,85.29,85.29,85.27,85.28,94450.0,73.318,73.318,73.3008,73.3094,94450.0
2020-02-03 14:50:00,85.28,85.3,85.26,85.3,239375.0,73.3094,73.3266,73.2922,73.3266,239375.0
2020-02-03 15:00:00,85.3,85.3,85.27,85.28,100482.0,73.3266,73.3266,73.3008,73.3094,100482.0
2020-02-03 15:10:00,85.28,85.28,85.27,85.28,61612.0,73.3094,73.3094,73.3008,73.3094,61612.0
2020-02-03 15:20:00,85.28,85.28,85.25,85.26,116920.0,73.3094,73.3094,73.2836,73.2922,116920.0
2020-02-03 15:30:00,85.26,85.26,85.25,85.25,53689.0,73.2922,73.2922,73.2836,73.2836,53689.0
2020-02-03 15:40:00,85.26,85.28,85.25,85.28,44951.0,73.2922,73.3094,73.2836,73.3094,44951.0
2020-02-03 15:50:00,85.28,85.29,85.27,85.28,100857.0,73.3094,73.318,73.3008,73.3094,100857.0
2020-02-04 09:30:00,85.03,85.03,85.0,85.03,268455.0,73.0945,73.0945,73.0687,73.0945,268455.0
2020-02-04 09:40:00,85.03,85.04,84.98,84.98,67225.0,73.0945,73.1031,73.0515,73.0515,67225.0
2020-02-04 09:50:00,84.99,85.0,84.97,84.98,82056.0,73.0601,73.0687,73.0429,73.0515,82056.0
2020-02-04 10:00:00,84.97,85.03,84.96,85.0,90965.0,73.0429,73.0945,73.0343,73.0687,90965.0
2020-02-04 10:10:00,85.0,85.01,84.99,84.99,81272.0,73.0687,73.0773,73.0601,73.0601,81272.0
2020-02-04 10:20:00,85.0,85.0,84.96,84.96,40469.0,73.0687,73.0687,73.0343,73.0343,40469.0
2020-02-04 10:30:00,84.95,84.98,84.95,84.96,108321.0,73.0257,73.0515,73.0257,73.0343,108321.0
2020-02-04 10:40:00,84.95,84.98,84.95,84.97,164815.0,73.0257,73.0515,73.0257,73.0429,164815.0
2020-02-04 10:50:00,84.98,85.0,84.97,85.0,127275.0,73.0515,73.0687,73.0429,73.0687,127275.0
2020-02-04 11:00:00,85.0,85.01,84.99,85.0,53159.0,73.0687,73.0773,73.0601,73.0687,53159.0
2020-02-04 11:10:00,85.0,85.02,85.0,85.01,150189.0,73.0687,73.0859,73.0687,73.0773,150189.0
2020-02-04 11:20:00,85.01,85.01,84.98,85.0,103560.0,73.0773,73.0773,73.0515,73.0687,103560.0
2020-02-04 11:30:00,85.0,85.01,84.99,85.0,132931.0,73.0687,73.0773,73.0601,73.0687,132931.0
2020-02-04 11:40:00,85.0,85.01,84.99,85.0,73301.0,73.0687,73.0773,73.0601,73.0687,73301.0
2020-02-04 11:50:00,85.01,85.01,84.99,85.0,134638.0,73.0773,73.0773,73.0601,73.0687,134638.0
2020-02-04 12:00:00,85.0,85.0,84.97,84.98,45057.0,73.0687,73.0687,73.0429,73.0515,45057.0
2020-02-04 12:10:00,84.98,84.99,84.97,84.98,84290.0,73.0515,73.0601,73.0429,73.0515,84290.0
2020-02-04 12:20:00,84.98,84.99,84.94,84.95,214197.0,73.0515,73.0601,73.0171,73.0257,214197.0
2020-02-04 12:30:00,84.94,84.95,84.92,84.94,58929.0,73.0171,73.0257,72.9999,73.0171,58929.0
2020-02-04 12:40:00,84.93,84.96,84.93,84.95,61279.0,73.0085,73.0343,73.0085,73.0257,61279.0
2020-02-04 12:50:00,84.95,84.98,84.95,84.96,79534.0,73.0257,73.0515,73.0257,73.0343,79534.0
2020-02-04 13:00:00,84.97,84.97,84.95,84.95,82858.0,73.0429,73.0429,73.0257,73.0257,82858.0
2020-02-04 13:10:00,84.96,84.97,84.95,84.97,44273.0,73.0343,73.0429,73.0257,73.0429,44273.0
2020-02-04 13:20:00,84.97,84.97,84.96,84.97,131958.0,73.0429,73.0429,73.0343,73.0429,131958.0
2020-02-04 13:30:00,84.96,84.97,84.96,84.96,39859.0,73.0343,73.0429,73.0343,73.0343,39859.0
2020-02-04 13:40:00,84.97,84.98,84.95,84.95,85604.0,73.0429,73.0515,73.0257,73.0257,85604.0
2020-02-04 13:50:00,84.96,84.96,84.95,84.95,28898.0,73.0343,73.0343,73.0257,73.0257,28898.0
2020-02-04 14:00:00,84.95,84.96,84.94,84.96,56014.0,73.0257,73.0343,73.0171,73.0343,56014.0
2020-02-04 14:10:00,84.96,84.97,84.95,84.96,43168.0,73.0343,73.0429,73.0257,73.0343,43168.0
2020-02-04 14:20:00,84.96,84.99,84.96,84.99,48777.0,73.0343,73.0601,73.0343,73.0601,48777.0
2020-02-04 14:30:00,84.98,84.99,84.96,84.96,56996.0,73.0515,73.0601,73.0343,73.0343,56996.0
2020-02-04 14:40:00,84.96,84.97,84.95,84.96,177600.0,73.0343,73.0429,73.0257,73.0343,177600.0
2020-02-04 14:50:00,84.96,84.98,84.95,84.98,76807.0,73.0343,73.0515,73.0257,73.0515,76807.0
2020-02-04 15:00:00,84.98,84.99,84.97,84.98,68571.0,73.0515,73.0601,73.0429,73.0515,68571.0
2020-02-04 15:10:00,84.99,85.0,84.97,84.98,79345.0,73.0601,73.0687,73.0429,73.0515,79345.0
2020-02-04 15:20:00,84.98,85.0,84.97,85.0,48113.0,73.0515,73.0687,73.0429,73.0687,48113.0
2020-02-04 15:30:00,84.99,85.0,84.98,85.0,47989.0,73.0601,73.0687,73.0515,73.0687,47989.0
2020-02-04 15:40:00,85.0,85.01,84.99,85.0,121634.0,73.0687,73.0773,73.0601,73.0687,121634.0
2020-02-04 15:50:00,85.0,85.02,84.99,85.01,178455.0,73.0687,73.0859,73.0601,73.0773,178455.0
2020-02-05 09:30:00,84.89,84.91,84.84,84.87,220411.0,72.9741,72.9913,72.9311,72.9569,220411.0
2020-02-05 09:40:00,84.87,84.89,84.85,84.86,137708.0,72.9569,72.9741,72.9397,72.9483,137708.0
2020-02-05 09:50:00,84.86,84.87,84.85,84.86,86400.0,72.9483,72.9569,72.9397,72.9483,86400.0
2020-02-05 10:00:00,84.86,84.86,84.83,84.84,118216.0,72.9483,72.9483,72.9225,72.9311,118216.0
2020-02-05 10:10:00,84.84,84.87,84.83,84.87,48924.0,72.9311,72.9569,72.9225,72.9569,48924.0
2020-02-05 10:20:00,84.86,84.91,84.85,84.9,207172.0,72.9483,72.9913,72.9397,72.9827,207172.0
2020-02-05 10:30:00,84.9,84.9,84.88,84.9,111367.0,72.9827,72.9827,72.9655,72.9827,111367.0
2020-02-05 10:40:00,84.89,84.91,84.89,84.9,146274.0,72.9741,72.9913,72.9741,72.9827,146274.0
2020-02-05 10:50:00,84.9,84.91,84.87,84.89,100185.0,72.9827,72.9913,72.9569,72.9741,100185.0
2020-02-05 11:00:00,84.89,84.94,84.88,84.9,66270.0,72.9741,73.0171,72.9655,72.9827,66270.0
2020-02-05 11:10:00,84.91,84.91,84.89,84.9,49267.0,72.9913,72.9913,72.9741,72.9827,49267.0
2020-02-05 11:20:00,84.9,84.92,84.89,84.91,27024.0,72.9827,72.9999,72.9741,72.9913,27024.0
2020-02-05 11:30:00,84.91,84.91,84.9,84.9,62034.0,72.9913,72.9913,72.9827,72.9827,62034.0
2020-02-05 11:40:00,84.91,84.91,84.9,84.91,33285.0,72.9913,72.9913,72.9827,72.9913,33285.0
2020-02-05 11:50:00,84.9,84.9,84.86,84.87,101209.0,72.9827,72.9827,72.9483,72.9569,101209.0
2020-02-05 12:00:00,84.87,84.88,84.86,84.88,49240.0,72.9569,72.9655,72.9483,72.9655,49240.0
2020-02-05 12:10:00,84.87,84.88,84.87,84.88,61297.0,72.9569,72.9655,72.9569,72.9655,61297.0
2020-02-05 12:20:00,84.88,84.88,84.87,84.88,49728.0,72.9655,72.9655,72.9569,72.9655,49728.0
2020-02-05 12:30:00,84.87,84.88,84.87,84.88,40803.0,72.9569,72.9655,72.9569,72.9655,40803.0
2020-02-05 12:40:00,84.88,84.88,84.86,84.87,62194.0,72.9655,72.9655,72.9483,72.9569,62194.0
2020-02-05 12:50:00,84.87,84.88,84.86,84.88,71354.0,72.9569,72.9655,72.9483,72.9655,71354.0
2020-02-05 13:00:00,84.88,84.88,84.87,84.88,101851.0,72.9655,72.9655,72.9569,72.9655,101851.0
2020-02-05 13:10:00,84.88,84.88,84.87,84.88,24676.0,72.9655,72.9655,72.9569,72.9655,24676.0
2020-02-05 13:20:00,84.87,84.89,84.87,84.88,44358.0,72.9569,72.9741,72.9569,72.9655,44358.0
2020-02-05 13:30:00,84.88,84.89,84.88,84.88,56086.0,72.9655,72.9741,72.9655,72.9655,56086.0
2020-02-05 13:40:00,84.89,84.89,84.87,84.87,65897.0,72.9741,72.9741,72.9569,72.9569,65897.0
2020-02-05 13:50:00,84.88,84.88,84.87,84.88,32323.0,72.9655,72.9655,72.9569,72.9655,32323.0
2020-02-05 14:00:00,84.88,84.89,84.87,84.88,45623.0,72.9655,72.9741,72.9569,72.9655,45623.0
2020-02-05 14:10:00,84.89,84.9,84.88,84.89,69972.0,72.9741,72.9827,72.9655,72.9741,69972.0
2020-02-05 14:20:00,84.89,84.9,84.88,84.9,88897.0,72.9741,72.9827,72.9655,72.9827,88897.0
2020-02-05 14:30:00,84.9,84.91,84.88,84.9,236994.0,72.9827,72.9913,72.9655,72.9827,236994.0
2020-02-05 14:40:00,84.9,84.9,84.87,84.87,141703.0,72.9827,72.9827,72.9569,72.9569,141703.0
2020-02-05 14:50:00,84.88,84.88,84.86,84.87,52171.0,72.9655,72.9655,72.9483,72.9569,52171.0
2020-02-05 15:00:00,84.88,84.89,84.87,84.89,55531.0,72.9655,72.9741,72.9569,72.9741,55531.0
2020-02-05 15:10:00,84.88,84.89,84.88,84.88,41531.0,72.9655,72.9741,72.9655,72.9655,41531.0
2020-02-05 15:20:00,84.88,84.89,84.86,84.87,104393.0,72.9655,72.9741,72.9483,72.9569,104393.0
2020-02-05 15:30:00,84.87,84.87,84.86,84.87,124662.0,72.9569,72.9569,72.9483,72.9569,124662.0
2020-02-05 15:40:00,84.87,84.87,84.86,84.87,76648.0,72.9569,72.9569,72.9483,72.9569,76648.0
2020-02-05 15:50:00,84.87,84.88,84.86,84.87,176834.0,72.9569,72.9655,72.9483,72.9569,176834.0
2020-02-06 09:30:00,84.86,84.91,84.86,84.91,355980.0,72.9483,72.9913,72.9483,72.9913,355980.0
2020-02-06 09:40:00,84.91,84.92,84.88,84.89,207136.0,72.9913,72.9999,72.9655,72.9741,207136.0
2020-02-06 09:50:00,84.89,84.9,84.86,84.86,58569.0,72.9741,72.9827,72.9483,72.9483,58569.0
2020-02-06 10:00:00,84.86,84.88,84.85,84.88,91053.0,72.9483,72.9655,72.9397,72.9655,91053.0
2020-02-06 10:10:00,84.88,84.89,84.85,84.88,95256.0,72.9655,72.9741,72.9397,72.9655,95256.0
2020-02-06 10:20:00,84.88,84.9,84.85,84.87,55608.0,72.9655,72.9827,72.9397,72.9569,55608.0
2020-02-06 10:30:00,84.88,84.88,84.85,84.86,39270.0,72.9655,72.9655,72.9397,72.9483,39270.0
2020-02-06 10:40:00,84.86,84.88,84.85,84.88,60249.0,72.9483,72.9655,72.9397,72.9655,60249.0
2020-02-06 10:50:00,84.87,84.89,84.86,84.88,80696.0,72.9569,72.9741,72.9483,72.9655,80696.0
2020-02-06 11:00:00,84.88,84.89,84.87,84.88,44225.0,72.9655,72.9741,72.9569,72.9655,44225.0
2020-02-06 11:10:00,84.88,84.91,84.87,84.9,69086.0,72.9655,72.9913,72.9569,72.9827,69086.0
2020-02-06 11:20:00,84.9,84.92,84.89,84.91,55998.0,72.9827,72.9999,72.9741,72.9913,55998.0
2020-02-06 11:30:00,84.91,84.92,84.9,84.9,74617.0,72.9913,72.9999,72.9827,72.9827,74617.0
2020-02-06 11:40:00,84.91,84.92,84.9,84.91,44995.0,72.9913,72.9999,72.9827,72.9913,44995.0
2020-02-06 11:50:00,84.91,84.95,84.91,84.95,121960.0,72.9913,73.0257,72.9913,73.0257,121960.0
2020-02-06 12:00:00,84.95,84.95,84.93,84.93,101714.0,73.0257,73.0257,73.0085,73.0085,101714.0
2020-02-06 12:10:00,84.94,84.94,84.92,84.93,50238.0,73.0171,73.0171,72.9999,73.0085,50238.0
2020-02-06 12:20:00,84.93,84.93,84.92,84.93,156607.0,73.0085,73.0085,72.9999,73.0085,156607.0
2020-02-06 12:30:00,84.93,84.95,84.92,84.95,98033.0,73.0085,73.0257,72.9999,73.0257,98033.0
2020-02-06 12:40:00,84.95,84.96,84.94,84.95,46469.0,73.0257,73.0343,73.0171,73.0257,46469.0
2020-02-06 12:50:00,84.94,84.95,84.94,84.95,45301.0,73.0171,73.0257,73.0171,73.0257,45301.0
2020-02-06 13:00:00,84.95,84.95,84.93,84.94,44087.0,73.0257,73.0257,73.0085,73.0171,44087.0
2020-02-06 13:10:00,84.93,84.94,84.92,84.92,41669.0,73.0085,73.0171,72.9999,72.9999,41669.0
2020-02-06 13:20:00,84.92,84.94,84.92,84.93,41810.0,72.9999,73.0171,72.9999,73.0085,41810.0
2020-02-06 13:30:00,84.94,84.94,84.93,84.94,27328.0,73.0171,73.0171,73.0085,73.0171,27328.0
2020-02-06 13:40:00,84.94,84.95,84.93,84.94,88231.0,73.0171,73.0257,73.0085,73.0171,88231.0
2020-02-06 13:50:00,84.94,84.94,84.93,84.94,56277.0,73.0171,73.0171,73.0085,73.0171,56277.0
2020-02-06 14:00:00,84.94,84.94,84.93,84.94,50997.0,73.0171,73.0171,73.0085,73.0171,50997.0
2020-02-06 14:10:00,84.94,84.94,84.93,84.94,51499.0,73.0171,73.0171,73.0085,73.0171,51499.0
2020-02-06 14:20:00,84.94,84.95,84.93,84.94,96597.0,73.0171,73.0257,73.0085,73.0171,96597.0
2020-02-06 14:30:00,84.94,84.94,84.91,84.92,348967.0,73.0171,73.0171,72.9913,72.9999,348967.0
2020-02-06 14:40:00,84.92,84.93,84.91,84.92,30738.0,72.9999,73.0085,72.9913,72.9999,30738.0
2020-02-06 14:50:00,84.91,84.93,84.9,84.93,62726.0,72.9913,73.0085,72.9827,73.0085,62726.0
2020-02-06 15:00:00,84.92,84.94,84.92,84.94,25381.0,72.9999,73.0171,72.9999,73.0171,25381.0
2020-02-06 15:10:00,84.94,84.95,84.93,84.95,54198.0,73.0171,73.0257,73.0085,73.0257,54198.0
2020-02-06 15:20:00,84.95,84.95,84.94,84.95,23368.0,73.0257,73.0257,73.0171,73.0257,23368.0
2020-02-06 15:30:00,84.95,84.95,84.94,84.95,51464.0,73.0257,73.0257,73.0171,73.0257,51464.0
2020-02-06 15:40:00,84.95,84.95,84.93,84.93,101958.0,73.0257,73.0257,73.0085,73.0085,101958.0
2020-02-06 15:50:00,84.94,84.94,84.92,84.92,111586.0,73.0171,73.0171,72.9999,72.9999,111586.0
2020-02-07 09:30:00,85.17,85.21,85.15,85.18,295247.0,73.2148,73.2492,73.1976,73.2234,295247.0
2020-02-07 09:40:00,85.17,85.18,85.15,85.17,183600.0,73.2148,73.2234,73.1976,73.2148,183600.0
2020-02-07 09:50:00,85.17,85.19,85.16,85.19,64823.0,73.2148,73.232,73.2062,73.232,64823.0
2020-02-07 10:00:00,85.19,85.23,85.18,85.2,394311.0,73.232,73.2664,73.2234,73.2406,394311.0
2020-02-07 10:10:00,85.2,85.21,85.19,85.19,162803.0,73.2406,73.2492,73.232,73.232,162803.0
2020-02-07 10:20:00,85.19,85.19,85.17,85.17,71266.0,73.232,73.232,73.2148,73.2148,71266.0
2020-02-07 10:30:00,85.17,85.18,85.15,85.16,96105.0,73.2148,73.2234,73.1976,73.2062,96105.0
2020-02-07 10:40:00,85.16,85.17,85.1,85.16,82065.0,73.2062,73.2148,73.1546,73.2062,82065.0
2020-02-07 10:50:00,85.16,85.16,85.13,85.15,41757.0,73.2062,73.2062,73.1804,73.1976,41757.0
2020-02-07 11:00:00,85.15,85.2,85.15,85.18,97741.0,73.1976,73.2406,73.1976,73.2234,97741.0
2020-02-07 11:10:00,85.18,85.21,85.17,85.19,122627.0,73.2234,73.2492,73.2148,73.232,122627.0
2020-02-07 11:20:00,85.19,85.19,85.16,85.17,77983.0,73.232,73.232,73.2062,73.2148,77983.0
2020-02-07 11:30:00,85.17,85.18,85.15,85.18,48053.0,73.2148,73.2234,73.1976,73.2234,48053.0
2020-02-07 11:40:00,85.17,85.21,85.17,85.2,58731.0,73.2148,73.2492,73.2148,73.2406,58731.0
2020-02-07 11:50:00,85.2,85.22,85.2,85.2,32413.0,73.2406,73.2578,73.2406,73.2406,32413.0
2020-02-07 12:00:00,85.2,85.22,85.18,85.19,123060.0,73.2406,73.2578,73.2234,73.232,123060.0
2020-02-07 12:10:00,85.19,85.19,85.16,85.17,50548.0,73.232,73.232,73.2062,73.2148,50548.0
2020-02-07 12:20:00,85.17,85.17,85.14,85.16,55604.0,73.2148,73.2148,73.189,73.2062,55604.0
2020-02-07 12:30:00,85.15,85.17,85.15,85.17,99506.0,73.1976,73.2148,73.1976,73.2148,99506.0
2020-02-07 12:40:00,85.17,85.18,85.16,85.17,109893.0,73.2148,73.2234,73.2062,73.2148,109893.0
2020-02-07 12:50:00,85.17,85.19,85.17,85.18,45357.0,73.2148,73.232,73.2148,73.2234,45357.0
2020-02-07 13:00:00,85.19,85.19,85.18,85.19,40026.0,73.232,73.232,73.2234,73.232,40026.0
2020-02-07 13:10:00,85.19,85.19,85.18,85.19,22399.0,73.232,73.232,73.2234,73.232,22399.0
2020-02-07 13:20:00,85.18,85.19,85.18,85.19,38644.0,73.2234,73.232,73.2234,73.232,38644.0
2020-02-07 13:30:00,85.19,85.2,85.18,85.2,260502.0,73.232,73.2406,73.2234,73.2406,260502.0
2020-02-07 13:40:00,85.2,85.2,85.19,85.2,68774.0,73.2406,73.2406,73.232,73.2406,68774.0
2020-02-07 13:50:00,85.2,85.21,85.19,85.2,42373.0,73.2406,73.2492,73.232,73.2406,42373.0
2020-02-07 14:00:00,85.2,85.23,85.2,85.23,117949.0,73.2406,73.2664,73.2406,73.2664,117949.0
2020-02-07 14:10:00,85.23,85.23,85.2,85.21,100737.0,73.2664,73.2664,73.2406,73.2492,100737.0
2020-02-07 14:20:00,85.2,85.22,85.2,85.2,186543.0,73.2406,73.2578,73.2406,73.2406,186543.0
2020-02-07 14:30:00,85.2,85.23,85.2,85.23,177267.0,73.2406,73.2664,73.2406,73.2664,177267.0
2020-02-07 14:40:00,85.22,85.23,85.21,85.22,105019.0,73.2578,73.2664,73.2492,73.2578,105019.0
2020-02-07 14:50:00,85.21,85.22,85.2,85.21,95281.0,73.2492,73.2578,73.2406,73.2492,95281.0
2020-02-07 15:00:00,85.21,85.21,85.18,85.19,54703.0,73.2492,73.2492,73.2234,73.232,54703.0
2020-02-07 15:10:00,85.19,85.19,85.18,85.18,37537.0,73.232,73.232,73.2234,73.2234,37537.0
2020-02-07 15:20:00,85.19,85.19,85.18,85.19,23583.0,73.232,73.232,73.2234,73.232,23583.0
2020-02-07 15:30:00,85.19,85.19,85.18,85.18,52975.0,73.232,73.232,73.2234,73.2234,52975.0
2020-02-07 15:40:00,85.19,85.19,85.18,85.18,75576.0,73.232,73.232,73.2234,73.2234,75576.0
2020-02-07 15:50:00,85.19,85.19,85.17,85.19,236856.0,73.232,73.232,73.2148,73.232,236856.0
2020-02-10 09:30:00,85.35,85.39,85.3,85.31,185980.0,73.3695,73.4039,73.3266,73.3352,185980.0
2020-02-10 09:40:00,85.31,85.32,85.31,85.32,50187.0,73.3352,73.3437,73.3352,73.3437,50187.0
2020-02-10 09:50:00,85.31,85.31,85.28,85.29,108215.0,73.3352,73.3352,73.3094,73.318,108215.0
2020-02-10 10:00:00,85.29,85.29,85.27,85.28,49150.0,73.318,73.318,73.3008,73.3094,49150.0
2020-02-10 10:10:00,85.28,85.28,85.27,85.28,56992.0,73.3094,73.3094,73.3008,73.3094,56992.0
2020-02-10 10:20:00,85.28,85.31,85.27,85.31,100870.0,73.3094,73.3352,73.3008,73.3352,100870.0
2020-02-10 10:30:00,85.31,85.31,85.29,85.3,74492.0,73.3352,73.3352,73.318,73.3266,74492.0
2020-02-10 10:40:00,85.3,85.32,85.29,85.3,98395.0,73.3266,73.3437,73.318,73.3266,98395.0
2020-02-10 10:50:00,85.3,85.33,85.29,85.32,59716.0,73.3266,73.3523,73.318,73.3437,59716.0
2020-02-10 11:00:00,85.32,85.32,85.3,85.31,58258.0,73.3437,73.3437,73.3266,73.3352,58258.0
2020-02-10 11:10:00,85.31,85.32,85.3,85.31,106689.0,73.3352,73.3437,73.3266,73.3352,106689.0
2020-02-10 11:20:00,85.31,85.33,85.31,85.31,62235.0,73.3352,73.3523,73.3352,73.3352,62235.0
2020-02-10 11:30:00,85.31,85.32,85.31,85.31,57277.0,73.3352,73.3437,73.3352,73.3352,57277.0
2020-02-10 11:40:00,85.31,85.33,85.31,85.33,38521.0,73.3352,73.3523,73.3352,73.3523,38521.0
2020-02-10 11:50:00,85.33,85.33,85.32,85.33,62914.0,73.3523,73.3523,73.3437,73.3523,62914.0
2020-02-10 12:00:00,85.33,85.34,85.32,85.33,78842.0,73.3523,73.3609,73.3437,73.3523,78842.0
2020-02-10 12:10:00,85.33,85.35,85.32,85.34,72918.0,73.3523,73.3695,73.3437,73.3609,72918.0
2020-02-10 12:20:00,85.34,85.35,85.34,85.34,89853.0,73.3609,73.3695,73.3609,73.3609,89853.0
2020-02-10 12:30:00,85.34,85.38,85.34,85.37,94741.0,73.3609,73.3953,73.3609,73.3867,94741.0
2020-02-10 12:40:00,85.37,85.37,85.35,85.36,42339.0,73.3867,73.3867,73.3695,73.3781,42339.0
2020-02-10 12:50:00,85.37,85.38,85.36,85.37,26181.0,73.3867,73.3953,73.3781,73.3867,26181.0
2020-02-10 13:00:00,85.37,85.37,85.36,85.36,28239.0,73.3867,73.3867,73.3781,73.3781,28239.0
2020-02-10 13:10:00,85.36,85.36,85.35,85.36,23876.0,73.3781,73.3781,73.3695,73.3781,23876.0
2020-02-10 13:20:00,85.36,85.38,85.35,85.38,40361.0,73.3781,73.3953,73.3695,73.3953,40361.0
2020-02-10 13:30:00,85.38,85.38,85.36,85.36,19745.0,73.3953,73.3953,73.3781,73.3781,19745.0
2020-02-10 13:40:00,85.37,85.37,85.35,85.36,61710.0,73.3867,73.3867,73.3695,73.3781,61710.0
2020-02-10 13:50:00,85.36,85.36,85.35,85.35,30388.0,73.3781,73.3781,73.3695,73.3695,30388.0
2020-02-10 14:00:00,85.36,85.36,85.35,85.36,58313.0,73.3781,73.3781,73.3695,73.3781,58313.0
2020-02-10 14:10:00,85.36,85.37,85.35,85.37,34537.0,73.3781,73.3867,73.3695,73.3867,34537.0
2020-02-10 14:20:00,85.37,85.38,85.36,85.37,33226.0,73.3867,73.3953,73.3781,73.3867,33226.0
2020-02-10 14:30:00,85.37,85.38,85.36,85.37,59963.0,73.3867,73.3953,73.3781,73.3867,59963.0
2020-02-10 14:40:00,85.37,85.37,85.36,85.36,120043.0,73.3867,73.3867,73.3781,73.3781,120043.0
2020-02-10 14:50:00,85.37,85.37,85.36,85.37,51206.0,73.3867,73.3867,73.3781,73.3867,51206.0
2020-02-10 15:00:00,85.37,85.37,85.36,85.37,55959.0,73.3867,73.3867,73.3781,73.3867,55959.0
2020-02-10 15:10:00,85.37,85.37,85.35,85.37,64276.0,73.3867,73.3867,73.3695,73.3867,64276.0
2020-02-10 15:20:00,85.37,85.37,85.35,85.36,83433.0,73.3867,73.3867,73.3695,73.3781,83433.0
2020-02-10 15:30:00,85.35,85.36,85.35,85.35,83890.0,73.3695,73.3781,73.3695,73.3695,83890.0
2020-02-10 15:40:00,85.36,85.36,85.32,85.33,79678.0,73.3781,73.3781,73.3437,73.3523,79678.0
2020-02-10 15:50:00,85.33,85.34,85.31,85.31,113130.0,73.3523,73.3609,73.3352,73.3352,113130.0
2020-02-11 09:30:00,85.29,85.31,85.28,85.31,304395.0,73.318,73.3352,73.3094,73.3352,304395.0
2020-02-11 09:40:00,85.31,85.32,85.29,85.3,113294.0,73.3352,73.3437,73.318,73.3266,113294.0
2020-02-11 09:50:00,85.29,85.3,85.25,85.26,78642.0,73.318,73.3266,73.2836,73.2922,78642.0
2020-02-11 10:00:00,85.26,85.26,85.25,85.26,65462.0,73.2922,73.2922,73.2836,73.2922,65462.0
2020-02-11 10:10:00,85.26,85.27,85.24,85.27,95426.0,73.2922,73.3008,73.275,73.3008,95426.0
2020-02-11 10:20:00,85.27,85.28,85.24,85.25,75380.0,73.3008,73.3094,73.275,73.2836,75380.0
2020-02-11 10:30:00,85.24,85.27,85.24,85.26,116467.0,73.275,73.3008,73.275,73.2922,116467.0
2020-02-11 10:40:00,85.26,85.26,85.21,85.25,111839.0,73.2922,73.2922,73.2492,73.2836,111839.0
2020-02-11 10:50:00,85.24,85.25,85.23,85.24,78103.0,73.275,73.2836,73.2664,73.275,78103.0
2020-02-11 11:00:00,85.24,85.25,85.23,85.25,82270.0,73.275,73.2836,73.2664,73.2836,82270.0
2020-02-11 11:10:00,85.25,85.28,85.24,85.27,121635.0,73.2836,73.3094,73.275,73.3008,121635.0
2020-02-11 11:20:00,85.26,85.28,85.25,85.27,190568.0,73.2922,73.3094,73.2836,73.3008,190568.0
2020-02-11 11:30:00,85.27,85.29,85.26,85.28,89675.0,73.3008,73.318,73.2922,73.3094,89675.0
2020-02-11 11:40:00,85.28,85.29,85.26,85.26,63972.0,73.3094,73.318,73.2922,73.2922,63972.0
2020-02-11 11:50:00,85.27,85.28,85.26,85.27,42852.0,73.3008,73.3094,73.2922,73.3008,42852.0
2020-02-11 12:00:00,85.27,85.27,85.25,85.26,85331.0,73.3008,73.3008,73.2836,73.2922,85331.0
2020-02-11 12:10:00,85.25,85.26,85.24,85.24,29704.0,73.2836,73.2922,73.275,73.275,29704.0
2020-02-11 12:20:00,85.24,85.25,85.24,85.24,55765.0,73.275,73.2836,73.275,73.275,55765.0
2020-02-11 12:30:00,85.25,85.25,85.23,85.24,53655.0,73.2836,73.2836,73.2664,73.275,53655.0
2020-02-11 12:40:00,85.23,85.24,85.23,85.24,77251.0,73.2664,73.275,73.2664,73.275,77251.0
2020-02-11 12:50:00,85.23,85.24,85.23,85.23,32045.0,73.2664,73.275,73.2664,73.2664,32045.0
2020-02-11 13:00:00,85.23,85.24,85.23,85.23,36920.0,73.2664,73.275,73.2664,73.2664,36920.0
2020-02-11 13:10:00,85.23,85.24,85.2,85.22,66351.0,73.2664,73.275,73.2406,73.2578,66351.0
2020-02-11 13:20:00,85.22,85.23,85.21,85.23,49964.0,73.2578,73.2664,73.2492,73.2664,49964.0
2020-02-11 13:30:00,85.23,85.24,85.22,85.24,39093.0,73.2664,73.275,73.2578,73.275,39093.0
2020-02-11 13:40:00,85.23,85.24,85.23,85.24,59030.0,73.2664,73.275,73.2664,73.275,59030.0
2020-02-11 13:50:00,85.23,85.25,85.23,85.23,72002.0,73.2664,73.2836,73.2664,73.2664,72002.0
2020-02-11 14:00:00,85.23,85.24,85.23,85.23,77160.0,73.2664,73.275,73.2664,73.2664,77160.0
2020-02-11 14:10:00,85.23,85.24,85.23,85.23,62861.0,73.2664,73.275,73.2664,73.2664,62861.0
2020-02-11 14:20:00,85.23,85.25,85.23,85.25,141776.0,73.2664,73.2836,73.2664,73.2836,141776.0
2020-02-11 14:30:00,85.24,85.25,85.23,85.23,36293.0,73.275,73.2836,73.2664,73.2664,36293.0
2020-02-11 14:40:00,85.23,85.24,85.23,85.24,21775.0,73.2664,73.275,73.2664,73.275,21775.0
2020-02-11 14:50:00,85.23,85.25,85.23,85.23,166279.0,73.2664,73.2836,73.2664,73.2664,166279.0
2020-02-11 15:00:00,85.23,85.24,85.23,85.24,38470.0,73.2664,73.275,73.2664,73.275,38470.0
2020-02-11 15:10:00,85.24,85.24,85.22,85.24,184887.0,73.275,73.275,73.2578,73.275,184887.0
2020-02-11 15:20:00,85.23,85.24,85.23,85.23,45403.0,73.2664,73.275,73.2664,73.2664,45403.0
2020-02-11 15:30:00,85.24,85.24,85.23,85.23,124503.0,73.275,73.275,73.2664,73.2664,124503.0
2020-02-11 15:40:00,85.23,85.24,85.21,85.22,149033.0,73.2664,73.275,73.2492,73.2578,149033.0
2020-02-11 15:50:00,85.22,85.23,85.18,85.2,323881.0,73.2578,73.2664,73.2234,73.2406,323881.0
2020-02-12 09:30:00,85.1,85.11,85.07,85.09,486997.0,73.1546,73.1632,73.1288,73.146,486997.0
2020-02-12 09:40:00,85.09,85.09,85.08,85.09,105641.0,73.146,73.146,73.1374,73.146,105641.0
2020-02-12 09:50:00,85.09,85.09,85.07,85.07,199502.0,73.146,73.146,73.1288,73.1288,199502.0
2020-02-12 10:00:00,85.08,85.1,85.07,85.08,151012.0,73.1374,73.1546,73.1288,73.1374,151012.0
2020-02-12 10:10:00,85.08,85.09,85.06,85.08,227676.0,73.1374,73.146,73.1202,73.1374,227676.0
2020-02-12 10:20:00,85.08,85.1,85.07,85.09,141548.0,73.1374,73.1546,73.1288,73.146,141548.0
2020-02-12 10:30:00,85.09,85.1,85.08,85.08,94965.0,73.146,73.1546,73.1374,73.1374,94965.0
2020-02-12 10:40:00,85.09,85.09,85.07,85.08,90444.0,73.146,73.146,73.1288,73.1374,90444.0
2020-02-12 10:50:00,85.07,85.09,85.07,85.09,79373.0,73.1288,73.146,73.1288,73.146,79373.0
2020-02-12 11:00:00,85.09,85.09,85.06,85.06,88154.0,73.146,73.146,73.1202,73.1202,88154.0
2020-02-12 11:10:00,85.06,85.08,85.05,85.06,110585.0,73.1202,73.1374,73.1116,73.1202,110585.0
2020-02-12 11:20:00,85.06,85.08,85.06,85.08,54992.0,73.1202,73.1374,73.1202,73.1374,54992.0
2020-02-12 11:30:00,85.08,85.09,85.07,85.09,61030.0,73.1374,73.146,73.1288,73.146,61030.0
2020-02-12 11:40:00,85.09,85.11,85.09,85.1,104176.0,73.146,73.1632,73.146,73.1546,104176.0
2020-02-12 11:50:00,85.11,85.11,85.09,85.1,30507.0,73.1632,73.1632,73.146,73.1546,30507.0
2020-02-12 12:00:00,85.1,85.11,85.09,85.1,37271.0,73.1546,73.1632,73.146,73.1546,37271.0
2020-02-12 12:10:00,85.11,85.11,85.09,85.09,64656.0,73.1632,73.1632,73.146,73.146,64656.0
2020-02-12 12:20:00,85.1,85.1,85.09,85.09,34569.0,73.1546,73.1546,73.146,73.146,34569.0
2020-02-12 12:30:00,85.1,85.1,85.09,85.09,27510.0,73.1546,73.1546,73.146,73.146,27510.0
2020-02-12 12:40:00,85.09,85.11,85.09,85.11,91949.0,73.146,73.1632,73.146,73.1632,91949.0
2020-02-12 12:50:00,85.11,85.11,85.1,85.11,92103.0,73.1632,73.1632,73.1546,73.1632,92103.0
2020-02-12 13:00:00,85.11,85.12,85.09,85.11,63346.0,73.1632,73.1718,73.146,73.1632,63346.0
2020-02-12 13:10:00,85.11,85.12,85.1,85.12,29910.0,73.1632,73.1718,73.1546,73.1718,29910.0
2020-02-12 13:20:00,85.12,85.13,85.11,85.13,194135.0,73.1718,73.1804,73.1632,73.1804,194135.0
2020-02-12 13:30:00,85.12,85.13,85.12,85.13,93104.0,73.1718,73.1804,73.1718,73.1804,93104.0
2020-02-12 13:40:00,85.12,85.13,85.11,85.12,72933.0,73.1718,73.1804,73.1632,73.1718,72933.0
2020-02-12 13:50:00,85.13,85.13,85.11,85.12,68233.0,73.1804,73.1804,73.1632,73.1718,68233.0
2020-02-12 14:00:00,85.11,85.12,85.1,85.1,49999.0,73.1632,73.1718,73.1546,73.1546,49999.0
2020-02-12 14:10:00,85.1,85.12,85.1,85.11,38936.0,73.1546,73.1718,73.1546,73.1632,38936.0
2020-02-12 14:20:00,85.12,85.12,85.11,85.12,40597.0,73.1718,73.1718,73.1632,73.1718,40597.0
2020-02-12 14:30:00,85.12,85.12,85.09,85.09,55747.0,73.1718,73.1718,73.146,73.146,55747.0
2020-02-12 14:40:00,85.1,85.1,85.09,85.1,21709.0,73.1546,73.1546,73.146,73.1546,21709.0
2020-02-12 14:50:00,85.1,85.11,85.09,85.09,47261.0,73.1546,73.1632,73.146,73.146,47261.0
2020-02-12 15:00:00,85.09,85.1,85.08,85.09,409161.0,73.146,73.1546,73.1374,73.146,409161.0
2020-02-12 15:10:00,85.09,85.09,85.08,85.08,32130.0,73.146,73.146,73.1374,73.1374,32130.0
2020-02-12 15:20:00,85.09,85.1,85.08,85.09,72013.0,73.146,73.1546,73.1374,73.146,72013.0
2020-02-12 15:30:00,85.09,85.09,85.08,85.08,61237.0,73.146,73.146,73.1374,73.1374,61237.0
2020-02-12 15:40:00,85.09,85.1,85.08,85.09,65182.0,73.146,73.1546,73.1374,73.146,65182.0
2020-02-12 15:50:00,85.09,85.11,85.09,85.09,156096.0,73.146,73.1632,73.146,73.146,156096.0
2020-02-13 09:30:00,85.14,85.15,85.1,85.13,179695.0,73.189,73.1976,73.1546,73.1804,179695.0
2020-02-13 09:40:00,85.13,85.14,85.12,85.14,97372.0,73.1804,73.189,73.1718,73.189,97372.0
2020-02-13 09:50:00,85.14,85.17,85.12,85.16,68380.0,73.189,73.2148,73.1718,73.2062,68380.0
2020-02-13 10:00:00,85.17,85.2,85.16,85.17,124919.0,73.2148,73.2406,73.2062,73.2148,124919.0
2020-02-13 10:10:00,85.17,85.18,85.16,85.17,90712.0,73.2148,73.2234,73.2062,73.2148,90712.0
2020-02-13 10:20:00,85.17,85.19,85.14,85.19,91028.0,73.2148,73.232,73.189,73.232,91028.0
2020-02-13 10:30:00,85.19,85.2,85.17,85.18,104064.0,73.232,73.2406,73.2148,73.2234,104064.0
2020-02-13 10:40:00,85.18,85.19,85.17,85.18,46893.0,73.2234,73.232,73.2148,73.2234,46893.0
2020-02-13 10:50:00,85.18,85.18,85.17,85.17,55302.0,73.2234,73.2234,73.2148,73.2148,55302.0
2020-02-13 11:00:00,85.18,85.18,85.14,85.16,95069.0,73.2234,73.2234,73.189,73.2062,95069.0
2020-02-13 11:10:00,85.16,85.18,85.15,85.17,105017.0,73.2062,73.2234,73.1976,73.2148,105017.0
2020-02-13 11:20:00,85.17,85.17,85.14,85.16,116146.0,73.2148,73.2148,73.189,73.2062,116146.0
2020-02-13 11:30:00,85.16,85.16,85.15,85.16,53502.0,73.2062,73.2062,73.1976,73.2062,53502.0
2020-02-13 11:40:00,85.16,85.17,85.15,85.17,105791.0,73.2062,73.2148,73.1976,73.2148,105791.0
2020-02-13 11:50:00,85.17,85.17,85.16,85.16,61619.0,73.2148,73.2148,73.2062,73.2062,61619.0
2020-02-13 12:00:00,85.16,85.18,85.16,85.17,30174.0,73.2062,73.2234,73.2062,73.2148,30174.0
2020-02-13 12:10:00,85.17,85.17,85.16,85.17,85288.0,73.2148,73.2148,73.2062,73.2148,85288.0
2020-02-13 12:20:00,85.17,85.19,85.16,85.19,38795.0,73.2148,73.232,73.2062,73.232,38795.0
2020-02-13 12:30:00,85.19,85.19,85.18,85.19,19077.0,73.232,73.232,73.2234,73.232,19077.0
2020-02-13 12:40:00,85.18,85.19,85.18,85.19,58307.0,73.2234,73.232,73.2234,73.232,58307.0
2020-02-13 12:50:00,85.19,85.2,85.17,85.2,57446.0,73.232,73.2406,73.2148,73.2406,57446.0
2020-02-13 13:00:00,85.2,85.23,85.2,85.21,70930.0,73.2406,73.2664,73.2406,73.2492,70930.0
2020-02-13 13:10:00,85.22,85.22,85.21,85.22,30455.0,73.2578,73.2578,73.2492,73.2578,30455.0
2020-02-13 13:20:00,85.22,85.22,85.17,85.17,66849.0,73.2578,73.2578,73.2148,73.2148,66849.0
2020-02-13 13:30:00,85.18,85.18,85.17,85.18,32985.0,73.2234,73.2234,73.2148,73.2234,32985.0
2020-02-13 13:40:00,85.17,85.19,85.17,85.18,60629.0,73.2148,73.232,73.2148,73.2234,60629.0
2020-02-13 13:50:00,85.17,85.2,85.17,85.2,46211.0,73.2148,73.2406,73.2148,73.2406,46211.0
2020-02-13 14:00:00,85.19,85.2,85.18,85.18,72511.0,73.232,73.2406,73.2234,73.2234,72511.0
2020-02-13 14:10:00,85.19,85.2,85.18,85.19,28868.0,73.232,73.2406,73.2234,73.232,28868.0
2020-02-13 14:20:00,85.2,85.21,85.19,85.2,28273.0,73.2406,73.2492,73.232,73.2406,28273.0
2020-02-13 14:30:00,85.2,85.21,85.18,85.18,57350.0,73.2406,73.2492,73.2234,73.2234,57350.0
2020-02-13 14:40:00,85.19,85.19,85.16,85.16,92434.0,73.232,73.232,73.2062,73.2062,92434.0
2020-02-13 14:50:00,85.17,85.17,85.16,85.17,67443.0,73.2148,73.2148,73.2062,73.2148,67443.0
2020-02-13 15:00:00,85.17,85.17,85.16,85.17,64073.0,73.2148,73.2148,73.2062,73.2148,64073.0
2020-02-13 15:10:00,85.17,85.18,85.16,85.17,36351.0,73.2148,73.2234,73.2062,73.2148,36351.0
2020-02-13 15:20:00,85.17,85.18,85.17,85.17,41858.0,73.2148,73.2234,73.2148,73.2148,41858.0
2020-02-13 15:30:00,85.17,85.19,85.17,85.18,63393.0,73.2148,73.232,73.2148,73.2234,63393.0
2020-02-13 15:40:00,85.19,85.19,85.17,85.19,53582.0,73.232,73.232,73.2148,73.232,53582.0
2020-02-13 15:50:00,85.19,85.19,85.16,85.17,125380.0,73.232,73.232,73.2062,73.2148,125380.0
2020-02-14 09:30:00,85.32,85.32,85.28,85.31,114014.0,73.3437,73.3437,73.3094,73.3352,114014.0
2020-02-14 09:40:00,85.31,85.32,85.3,85.32,64621.0,73.3352,73.3437,73.3266,73.3437,64621.0
2020-02-14 09:50:00,85.32,85.34,85.31,85.33,55857.0,73.3437,73.3609,73.3352,73.3523,55857.0
2020-02-14 10:00:00,85.32,85.33,85.3,85.31,89243.0,73.3437,73.3523,73.3266,73.3352,89243.0
2020-02-14 10:10:00,85.31,85.32,85.3,85.3,99980.0,73.3352,73.3437,73.3266,73.3266,99980.0
2020-02-14 10:20:00,85.31,85.32,85.3,85.31,49785.0,73.3352,73.3437,73.3266,73.3352,49785.0
2020-02-14 10:30:00,85.31,85.33,85.31,85.33,83037.0,73.3352,73.3523,73.3352,73.3523,83037.0
2020-02-14 10:40:00,85.33,85.33,85.31,85.32,71226.0,73.3523,73.3523,73.3352,73.3437,71226.0
2020-02-14 10:50:00,85.31,85.32,85.3,85.32,95790.0,73.3352,73.3437,73.3266,73.3437,95790.0
2020-02-14 11:00:00,85.32,85.32,85.31,85.31,104275.0,73.3437,73.3437,73.3352,73.3352,104275.0
2020-02-14 11:10:00,85.31,85.31,85.28,85.29,125639.0,73.3352,73.3352,73.3094,73.318,125639.0
2020-02-14 11:20:00,85.28,85.29,85.28,85.29,56978.0,73.3094,73.318,73.3094,73.318,56978.0
2020-02-14 11:30:00,85.29,85.29,85.28,85.29,82403.0,73.318,73.318,73.3094,73.318,82403.0
2020-02-14 11:40:00,85.29,85.3,85.28,85.3,99755.0,73.318,73.3266,73.3094,73.3266,99755.0
2020-02-14 11:50:00,85.3,85.3,85.28,85.29,67192.0,73.3266,73.3266,73.3094,73.318,67192.0
2020-02-14 12:00:00,85.29,85.31,85.28,85.31,49209.0,73.318,73.3352,73.3094,73.3352,49209.0
2020-02-14 12:10:00,85.31,85.32,85.3,85.31,27336.0,73.3352,73.3437,73.3266,73.3352,27336.0
2020-02-14 12:20:00,85.32,85.32,85.31,85.31,62379.0,73.3437,73.3437,73.3352,73.3352,62379.0
2020-02-14 12:30:00,85.32,85.32,85.31,85.31,52494.0,73.3437,73.3437,73.3352,73.3352,52494.0
2020-02-14 12:40:00,85.31,85.32,85.31,85.32,38683.0,73.3352,73.3437,73.3352,73.3437,38683.0
2020-02-14 12:50:00,85.31,85.32,85.31,85.31,40083.0,73.3352,73.3437,73.3352,73.3352,40083.0
2020-02-14 13:00:00,85.31,85.32,85.3,85.31,79499.0,73.3352,73.3437,73.3266,73.3352,79499.0
2020-02-14 13:10:00,85.31,85.32,85.31,85.31,27728.0,73.3352,73.3437,73.3352,73.3352,27728.0
2020-02-14 13:20:00,85.32,85.32,85.31,85.32,54439.0,73.3437,73.3437,73.3352,73.3437,54439.0
2020-02-14 13:30:00,85.32,85.32,85.31,85.32,19884.0,73.3437,73.3437,73.3352,73.3437,19884.0
2020-02-14 13:40:00,85.31,85.32,85.31,85.31,53137.0,73.3352,73.3437,73.3352,73.3352,53137.0
2020-02-14 13:50:00,85.31,85.32,85.3,85.32,184606.0,73.3352,73.3437,73.3266,73.3437,184606.0
2020-02-14 14:00:00,85.31,85.32,85.31,85.32,44020.0,73.3352,73.3437,73.3352,73.3437,44020.0
2020-02-14 14:10:00,85.31,85.32,85.31,85.32,65444.0,73.3352,73.3437,73.3352,73.3437,65444.0
2020-02-14 14:20:00,85.31,85.32,85.3,85.31,49014.0,73.3352,73.3437,73.3266,73.3352,49014.0
2020-02-14 14:30:00,85.31,85.31,85.3,85.31,46656.0,73.3352,73.3352,73.3266,73.3352,46656.0
2020-02-14 14:40:00,85.31,85.31,85.3,85.31,65383.0,73.3352,73.3352,73.3266,73.3352,65383.0
2020-02-14 14:50:00,85.31,85.31,85.28,85.29,52578.0,73.3352,73.3352,73.3094,73.318,52578.0
2020-02-14 15:00:00,85.29,85.29,85.27,85.28,176512.0,73.318,73.318,73.3008,73.3094,176512.0
2020-02-14 15:10:00,85.28,85.29,85.27,85.29,101788.0,73.3094,73.318,73.3008,73.318,101788.0
2020-02-14 15:20:00,85.29,85.29,85.26,85.27,59431.0,73.318,73.318,73.2922,73.3008,59431.0
2020-02-14 15:30:00,85.27,85.27,85.25,85.26,105844.0,73.3008,73.3008,73.2836,73.2922,105844.0
2020-02-14 15:40:00,85.26,85.27,85.25,85.27,107537.0,73.2922,73.3008,73.2836,73.3008,107537.0
2020-02-14 15:50:00,85.27,85.27,85.26,85.27,121120.0,73.3008,73.3008,73.2922,73.3008,121120.0
2020-02-18 09:30:00,85.39,85.43,85.35,85.36,318052.0,73.4039,73.4383,73.3695,73.3781,318052.0
2020-02-18 09:40:00,85.36,85.36,85.32,85.35,165097.0,73.3781,73.3781,73.3437,73.3695,165097.0
2020-02-18 09:50:00,85.36,85.37,85.34,85.37,96980.0,73.3781,73.3867,73.3609,73.3867,96980.0
2020-02-18 10:00:00,85.37,85.4,85.36,85.4,140560.0,73.3867,73.4125,73.3781,73.4125,140560.0
2020-02-18 10:10:00,85.39,85.41,85.38,85.41,76145.0,73.4039,73.4211,73.3953,73.4211,76145.0
2020-02-18 10:20:00,85.41,85.46,85.4,85.45,85179.0,73.4211,73.4641,73.4125,73.4555,85179.0
2020-02-18 10:30:00,85.45,85.46,85.44,85.45,36918.0,73.4555,73.4641,73.4469,73.4555,36918.0
2020-02-18 10:40:00,85.46,85.47,85.44,85.45,89253.0,73.4641,73.4727,73.4469,73.4555,89253.0
2020-02-18 10:50:00,85.44,85.47,85.44,85.45,130564.0,73.4469,73.4727,73.4469,73.4555,130564.0
2020-02-18 11:00:00,85.45,85.45,85.44,85.45,57276.0,73.4555,73.4555,73.4469,73.4555,57276.0
2020-02-18 11:10:00,85.45,85.47,85.44,85.47,68128.0,73.4555,73.4727,73.4469,73.4727,68128.0
2020-02-18 11:20:00,85.47,85.47,85.44,85.47,131105.0,73.4727,73.4727,73.4469,73.4727,131105.0
2020-02-18 11:30:00,85.47,85.47,85.44,85.45,98356.0,73.4727,73.4727,73.4469,73.4555,98356.0
2020-02-18 11:40:00,85.45,85.47,85.45,85.45,36833.0,73.4555,73.4727,73.4555,73.4555,36833.0
2020-02-18 11:50:00,85.45,85.46,85.45,85.45,43697.0,73.4555,73.4641,73.4555,73.4555,43697.0
2020-02-18 12:00:00,85.45,85.46,85.45,85.45,24813.0,73.4555,73.4641,73.4555,73.4555,24813.0
2020-02-18 12:10:00,85.45,85.46,85.44,85.45,82002.0,73.4555,73.4641,73.4469,73.4555,82002.0
2020-02-18 12:20:00,85.45,85.46,85.44,85.45,38363.0,73.4555,73.4641,73.4469,73.4555,38363.0
2020-02-18 12:30:00,85.45,85.46,85.44,85.45,26526.0,73.4555,73.4641,73.4469,73.4555,26526.0
2020-02-18 12:40:00,85.45,85.45,85.43,85.45,73794.0,73.4555,73.4555,73.4383,73.4555,73794.0
2020-02-18 12:50:00,85.44,85.45,85.44,85.45,39737.0,73.4469,73.4555,73.4469,73.4555,39737.0
2020-02-18 13:00:00,85.45,85.45,85.42,85.42,48612.0,73.4555,73.4555,73.4297,73.4297,48612.0
2020-02-18 13:10:00,85.42,85.44,85.42,85.44,65603.0,73.4297,73.4469,73.4297,73.4469,65603.0
2020-02-18 13:20:00,85.44,85.44,85.43,85.44,35817.0,73.4469,73.4469,73.4383,73.4469,35817.0
2020-02-18 13:30:00,85.43,85.45,85.43,85.45,38114.0,73.4383,73.4555,73.4383,73.4555,38114.0
2020-02-18 13:40:00,85.45,85.45,85.44,85.45,51238.0,73.4555,73.4555,73.4469,73.4555,51238.0
2020-02-18 13:50:00,85.45,85.46,85.44,85.45,136716.0,73.4555,73.4641,73.4469,73.4555,136716.0
2020-02-18 14:00:00,85.45,85.46,85.44,85.45,68822.0,73.4555,73.4641,73.4469,73.4555,68822.0
2020-02-18 14:10:00,85.45,85.45,85.44,85.45,49536.0,73.4555,73.4555,73.4469,73.4555,49536.0
2020-02-18 14:20:00,85.45,85.45,85.43,85.44,60769.0,73.4555,73.4555,73.4383,73.4469,60769.0
2020-02-18 14:30:00,85.44,85.44,85.43,85.44,47465.0,73.4469,73.4469,73.4383,73.4469,47465.0
2020-02-18 14:40:00,85.44,85.44,85.42,85.43,98304.0,73.4469,73.4469,73.4297,73.4383,98304.0
2020-02-18 14:50:00,85.42,85.43,85.42,85.42,45875.0,73.4297,73.4383,73.4297,73.4297,45875.0
2020-02-18 15:00:00,85.42,85.43,85.42,85.43,67039.0,73.4297,73.4383,73.4297,73.4383,67039.0
2020-02-18 15:10:00,85.43,85.43,85.42,85.42,122761.0,73.4383,73.4383,73.4297,73.4297,122761.0
2020-02-18 15:20:00,85.43,85.44,85.42,85.44,120377.0,73.4383,73.4469,73.4297,73.4469,120377.0
2020-02-18 15:30:00,85.44,85.44,85.43,85.43,83694.0,73.4469,73.4469,73.4383,73.4383,83694.0
2020-02-18 15:40:00,85.44,85.44,85.42,85.42,284353.0,73.4469,73.4469,73.4297,73.4297,284353.0
2020-02-18 15:50:00,85.42,85.43,85.4,85.4,179535.0,73.4297,73.4383,73.4125,73.4125,179535.0
2020-02-19 09:30:00,85.36,85.37,85.32,85.34,377350.0,73.3781,73.3867,73.3437,73.3609,377350.0
2020-02-19 09:40:00,85.34,85.37,85.33,85.35,87656.0,73.3609,73.3867,73.3523,73.3695,87656.0
2020-02-19 09:50:00,85.34,85.37,85.33,85.36,53262.0,73.3609,73.3867,73.3523,73.3781,53262.0
2020-02-19 10:00:00,85.36,85.38,85.35,85.38,47414.0,73.3781,73.3953,73.3695,73.3953,47414.0
2020-02-19 10:10:00,85.38,85.4,85.37,85.4,70665.0,73.3953,73.4125,73.3867,73.4125,70665.0
2020-02-19 10:20:00,85.4,85.4,85.39,85.4,41683.0,73.4125,73.4125,73.4039,73.4125,41683.0
2020-02-19 10:30:00,85.4,85.4,85.38,85.39,49120.0,73.4125,73.4125,73.3953,73.4039,49120.0
2020-02-19 10:40:00,85.39,85.41,85.38,85.4,55376.0,73.4039,73.4211,73.3953,73.4125,55376.0
2020-02-19 10:50:00,85.4,85.4,85.37,85.38,61463.0,73.4125,73.4125,73.3867,73.3953,61463.0
2020-02-19 11:00:00,85.38,85.39,85.37,85.38,117017.0,73.3953,73.4039,73.3867,73.3953,117017.0
2020-02-19 11:10:00,85.38,85.39,85.37,85.39,57804.0,73.3953,73.4039,73.3867,73.4039,57804.0
2020-02-19 11:20:00,85.39,85.39,85.36,85.37,58846.0,73.4039,73.4039,73.3781,73.3867,58846.0
2020-02-19 11:30:00,85.37,85.37,85.36,85.37,149338.0,73.3867,73.3867,73.3781,73.3867,149338.0
2020-02-19 11:40:00,85.37,85.38,85.36,85.38,65582.0,73.3867,73.3953,73.3781,73.3953,65582.0
2020-02-19 11:50:00,85.38,85.39,85.37,85.39,79905.0,73.3953,73.4039,73.3867,73.4039,79905.0
2020-02-19 12:00:00,85.39,85.39,85.37,85.38,50543.0,73.4039,73.4039,73.3867,73.3953,50543.0
2020-02-19 12:10:00,85.38,85.38,85.37,85.38,24987.0,73.3953,73.3953,73.3867,73.3953,24987.0
2020-02-19 12:20:00,85.38,85.39,85.37,85.38,80383.0,73.3953,73.4039,73.3867,73.3953,80383.0
2020-02-19 12:30:00,85.38,85.39,85.37,85.39,75770.0,73.3953,73.4039,73.3867,73.4039,75770.0
2020-02-19 12:40:00,85.39,85.4,85.38,85.39,48209.0,73.4039,73.4125,73.3953,73.4039,48209.0
2020-02-19 12:50:00,85.39,85.39,85.38,85.38,188937.0,73.4039,73.4039,73.3953,73.3953,188937.0
2020-02-19 13:00:00,85.39,85.4,85.38,85.39,20250.0,73.4039,73.4125,73.3953,73.4039,20250.0
2020-02-19 13:10:00,85.38,85.39,85.38,85.38,20205.0,73.3953,73.4039,73.3953,73.3953,20205.0
2020-02-19 13:20:00,85.39,85.39,85.38,85.39,29686.0,73.4039,73.4039,73.3953,73.4039,29686.0
2020-02-19 13:30:00,85.39,85.4,85.38,85.4,53356.0,73.4039,73.4125,73.3953,73.4125,53356.0
2020-02-19 13:40:00,85.4,85.4,85.39,85.4,57456.0,73.4125,73.4125,73.4039,73.4125,57456.0
2020-02-19 13:50:00,85.39,85.4,85.39,85.39,32315.0,73.4039,73.4125,73.4039,73.4039,32315.0
2020-02-19 14:00:00,85.4,85.43,85.39,85.41,65628.0,73.4125,73.4383,73.4039,73.4211,65628.0
2020-02-19 14:10:00,85.41,85.41,85.38,85.39,68223.0,73.4211,73.4211,73.3953,73.4039,68223.0
2020-02-19 14:20:00,85.38,85.4,85.38,85.4,68186.0,73.3953,73.4125,73.3953,73.4125,68186.0
2020-02-19 14:30:00,85.39,85.41,85.39,85.41,62017.0,73.4039,73.4211,73.4039,73.4211,62017.0
2020-02-19 14:40:00,85.4,85.4,85.36,85.37,62133.0,73.4125,73.4125,73.3781,73.3867,62133.0
2020-02-19 14:50:00,85.36,85.37,85.36,85.37,34506.0,73.3781,73.3867,73.3781,73.3867,34506.0
2020-02-19 15:00:00,85.37,85.37,85.36,85.36,43547.0,73.3867,73.3867,73.3781,73.3781,43547.0
2020-02-19 15:10:00,85.37,85.37,85.36,85.37,84315.0,73.3867,73.3867,73.3781,73.3867,84315.0
2020-02-19 15:20:00,85.37,85.37,85.36,85.37,51610.0,73.3867,73.3867,73.3781,73.3867,51610.0
2020-02-19 15:30:00,85.37,85.38,85.36,85.38,98720.0,73.3867,73.3953,73.3781,73.3953,98720.0
2020-02-19 15:40:00,85.38,85.39,85.37,85.39,85965.0,73.3953,73.4039,73.3867,73.4039,85965.0
2020-02-19 15:50:00,85.39,85.39,85.38,85.39,81825.0,73.4039,73.4039,73.3953,73.4039,81825.0
2020-02-20 09:30:00,85.48,85.49,85.45,85.48,139778.0,73.4813,73.4899,73.4555,73.4813,139778.0
2020-02-20 09:40:00,85.48,85.5,85.48,85.5,35996.0,73.4813,73.4985,73.4813,73.4985,35996.0
2020-02-20 09:50:00,85.49,85.5,85.47,85.5,108112.0,73.4899,73.4985,73.4727,73.4985,108112.0
2020-02-20 10:00:00,85.49,85.5,85.47,85.48,52288.0,73.4899,73.4985,73.4727,73.4813,52288.0
2020-02-20 10:10:00,85.48,85.49,85.46,85.48,57522.0,73.4813,73.4899,73.4641,73.4813,57522.0
2020-02-20 10:20:00,85.48,85.54,85.48,85.52,142127.0,73.4813,73.5329,73.4813,73.5157,142127.0
2020-02-20 10:30:00,85.52,85.53,85.51,85.52,50605.0,73.5157,73.5243,73.5071,73.5157,50605.0
2020-02-20 10:40:00,85.52,85.53,85.49,85.5,53929.0,73.5157,73.5243,73.4899,73.4985,53929.0
2020-02-20 10:50:00,85.5,85.52,85.49,85.52,53405.0,73.4985,73.5157,73.4899,73.5157,53405.0
2020-02-20 11:00:00,85.52,85.54,85.51,85.54,136043.0,73.5157,73.5329,73.5071,73.5329,136043.0
2020-02-20 11:10:00,85.54,85.57,85.53,85.55,87188.0,73.5329,73.5587,73.5243,73.5415,87188.0
2020-02-20 11:20:00,85.55,85.57,85.55,85.56,101943.0,73.5415,73.5587,73.5415,73.5501,101943.0
2020-02-20 11:30:00,85.56,85.58,85.54,85.55,134109.0,73.5501,73.5673,73.5329,73.5415,134109.0
2020-02-20 11:40:00,85.55,85.58,85.54,85.58,107558.0,73.5415,73.5673,73.5329,73.5673,107558.0
2020-02-20 11:50:00,85.57,85.58,85.55,85.57,4441498.0,73.5587,73.5673,73.5415,73.5587,4441498.0
2020-02-20 12:00:00,85.57,85.59,85.57,85.58,235595.0,73.5587,73.5758,73.5587,73.5673,235595.0
2020-02-20 12:10:00,85.59,85.59,85.56,85.56,180124.0,73.5758,73.5758,73.5501,73.5501,180124.0
2020-02-20 12:20:00,85.56,85.58,85.56,85.58,159376.0,73.5501,73.5673,73.5501,73.5673,159376.0
2020-02-20 12:30:00,85.58,85.58,85.57,85.58,192581.0,73.5673,73.5673,73.5587,73.5673,192581.0
2020-02-20 12:40:00,85.58,85.58,85.55,85.56,121814.0,73.5673,73.5673,73.5415,73.5501,121814.0
2020-02-20 12:50:00,85.56,85.56,85.53,85.53,110586.0,73.5501,73.5501,73.5243,73.5243,110586.0
2020-02-20 13:00:00,85.54,85.56,85.53,85.54,33308.0,73.5329,73.5501,73.5243,73.5329,33308.0
2020-02-20 13:10:00,85.53,85.54,85.52,85.54,35845.0,73.5243,73.5329,73.5157,73.5329,35845.0
2020-02-20 13:20:00,85.54,85.55,85.53,85.54,30930.0,73.5329,73.5415,73.5243,73.5329,30930.0
2020-02-20 13:30:00,85.54,85.55,85.53,85.53,45234.0,73.5329,73.5415,73.5243,73.5243,45234.0
2020-02-20 13:40:00,85.53,85.54,85.53,85.54,27220.0,73.5243,73.5329,73.5243,73.5329,27220.0
2020-02-20 13:50:00,85.54,85.54,85.53,85.54,47144.0,73.5329,73.5329,73.5243,73.5329,47144.0
2020-02-20 14:00:00,85.54,85.54,85.52,85.54,67326.0,73.5329,73.5329,73.5157,73.5329,67326.0
2020-02-20 14:10:00,85.54,85.54,85.53,85.54,18492.0,73.5329,73.5329,73.5243,73.5329,18492.0
2020-02-20 14:20:00,85.54,85.54,85.53,85.53,61683.0,73.5329,73.5329,73.5243,73.5243,61683.0
2020-02-20 14:30:00,85.54,85.54,85.53,85.54,115722.0,73.5329,73.5329,73.5243,73.5329,115722.0
2020-02-20 14:40:00,85.53,85.54,85.52,85.53,69072.0,73.5243,73.5329,73.5157,73.5243,69072.0
2020-02-20 14:50:00,85.53,85.56,85.52,85.56,221608.0,73.5243,73.5501,73.5157,73.5501,221608.0
2020-02-20 15:00:00,85.56,85.57,85.55,85.56,46946.0,73.5501,73.5587,73.5415,73.5501,46946.0
2020-02-20 15:10:00,85.55,85.58,85.55,85.58,88010.0,73.5415,73.5673,73.5415,73.5673,88010.0
2020-02-20 15:20:00,85.58,85.58,85.56,85.58,61283.0,73.5673,73.5673,73.5501,73.5673,61283.0
2020-02-20 15:30:00,85.58,85.59,85.57,85.59,180960.0,73.5673,73.5758,73.5587,73.5758,180960.0
2020-02-20 15:40:00,85.58,85.59,85.58,85.59,91275.0,73.5673,73.5758,73.5673,73.5758,91275.0
2020-02-20 15:50:00,85.59,85.59,85.57,85.58,321838.0,73.5758,73.5758,73.5587,73.5673,321838.0
2020-02-21 09:30:00,85.76,85.78,85.73,85.77,135811.0,73.722,73.7392,73.6962,73.7306,135811.0
2020-02-21 09:40:00,85.76,85.91,85.76,85.9,233797.0,73.722,73.8509,73.722,73.8423,233797.0
2020-02-21 09:50:00,85.9,85.9,85.82,85.82,543004.0,73.8423,73.8423,73.7736,73.7736,543004.0
2020-02-21 10:00:00,85.83,85.85,85.81,85.84,187044.0,73.7822,73.7994,73.765,73.7908,187044.0
2020-02-21 10:10:00,85.84,85.88,85.84,85.87,110216.0,73.7908,73.8251,73.7908,73.8165,110216.0
2020-02-21 10:20:00,85.86,85.87,85.83,85.86,138967.0,73.808,73.8165,73.7822,73.808,138967.0
2020-02-21 10:30:00,85.86,85.89,85.84,85.89,135579.0,73.808,73.8337,73.7908,73.8337,135579.0
2020-02-21 10:40:00,85.89,85.93,85.88,85.89,167495.0,73.8337,73.8681,73.8251,73.8337,167495.0
2020-02-21 10:50:00,85.89,85.9,85.84,85.86,165181.0,73.8337,73.8423,73.7908,73.808,165181.0
2020-02-21 11:00:00,85.86,85.86,85.83,85.84,39480.0,73.808,73.808,73.7822,73.7908,39480.0
2020-02-21 11:10:00,85.83,85.84,85.81,85.81,29246.0,73.7822,73.7908,73.765,73.765,29246.0
2020-02-21 11:20:00,85.81,85.82,85.77,85.8,77810.0,73.765,73.7736,73.7306,73.7564,77810.0
2020-02-21 11:30:00,85.8,85.8,85.77,85.78,89339.0,73.7564,73.7564,73.7306,73.7392,89339.0
2020-02-21 11:40:00,85.77,85.78,85.73,85.77,204336.0,73.7306,73.7392,73.6962,73.7306,204336.0
2020-02-21 11:50:00,85.77,85.78,85.76,85.78,127660.0,73.7306,73.7392,73.722,73.7392,127660.0
2020-02-21 12:00:00,85.78,85.78,85.75,85.78,65290.0,73.7392,73.7392,73.7134,73.7392,65290.0
2020-02-21 12:10:00,85.78,85.79,85.76,85.79,146762.0,73.7392,73.7478,73.722,73.7478,146762.0
2020-02-21 12:20:00,85.78,85.8,85.77,85.79,74158.0,73.7392,73.7564,73.7306,73.7478,74158.0
2020-02-21 12:30:00,85.79,85.83,85.78,85.83,56468.0,73.7478,73.7822,73.7392,73.7822,56468.0
2020-02-21 12:40:00,85.82,85.83,85.81,85.83,56755.0,73.7736,73.7822,73.765,73.7822,56755.0
2020-02-21 12:50:00,85.83,85.83,85.81,85.81,74493.0,73.7822,73.7822,73.765,73.765,74493.0
2020-02-21 13:00:00,85.81,85.82,85.79,85.81,72087.0,73.765,73.7736,73.7478,73.765,72087.0
2020-02-21 13:10:00,85.81,85.81,85.79,85.81,38840.0,73.765,73.765,73.7478,73.765,38840.0
2020-02-21 13:20:00,85.81,85.82,85.79,85.81,38800.0,73.765,73.7736,73.7478,73.765,38800.0
2020-02-21 13:30:00,85.81,85.81,85.8,85.81,101068.0,73.765,73.765,73.7564,73.765,101068.0
2020-02-21 13:40:00,85.8,85.83,85.8,85.83,118172.0,73.7564,73.7822,73.7564,73.7822,118172.0
2020-02-21 13:50:00,85.82,85.83,85.8,85.81,88706.0,73.7736,73.7822,73.7564,73.765,88706.0
2020-02-21 14:00:00,85.81,85.81,85.78,85.8,150755.0,73.765,73.765,73.7392,73.7564,150755.0
2020-02-21 14:10:00,85.8,85.82,85.8,85.81,151714.0,73.7564,73.7736,73.7564,73.765,151714.0
2020-02-21 14:20:00,85.81,85.81,85.79,85.8,256367.0,73.765,73.765,73.7478,73.7564,256367.0
2020-02-21 14:30:00,85.8,85.8,85.77,85.79,285459.0,73.7564,73.7564,73.7306,73.7478,285459.0
2020-02-21 14:40:00,85.78,85.79,85.78,85.79,224635.0,73.7392,73.7478,73.7392,73.7478,224635.0
2020-02-21 14:50:00,85.79,85.79,85.78,85.79,101216.0,73.7478,73.7478,73.7392,73.7478,101216.0
2020-02-21 15:00:00,85.79,85.82,85.78,85.82,226731.0,73.7478,73.7736,73.7392,73.7736,226731.0
2020-02-21 15:10:00,85.81,85.83,85.81,85.83,298457.0,73.765,73.7822,73.765,73.7822,298457.0
2020-02-21 15:20:00,85.83,85.85,85.82,85.84,149566.0,73.7822,73.7994,73.7736,73.7908,149566.0
2020-02-21 15:30:00,85.85,85.85,85.84,85.84,264304.0,73.7994,73.7994,73.7908,73.7908,264304.0
2020-02-21 15:40:00,85.84,85.85,85.8,85.81,307547.0,73.7908,73.7994,73.7564,73.765,307547.0
2020-02-21 15:50:00,85.81,85.81,85.79,85.8,253156.0,73.765,73.765,73.7478,73.7564,253156.0
2020-02-24 09:30:00,86.17,86.18,86.08,86.09,390956.0,74.0744,74.083,73.9971,74.0057,390956.0
2020-02-24 09:40:00,86.09,86.11,86.08,86.1,100003.0,74.0057,74.0229,73.9971,74.0143,100003.0
2020-02-24 09:50:00,86.09,86.12,86.09,86.11,232706.0,74.0057,74.0315,74.0057,74.0229,232706.0
2020-02-24 10:00:00,86.11,86.11,86.08,86.1,161309.0,74.0229,74.0229,73.9971,74.0143,161309.0
2020-02-24 10:10:00,86.11,86.11,86.07,86.09,147512.0,74.0229,74.0229,73.9885,74.0057,147512.0
2020-02-24 10:20:00,86.09,86.12,86.09,86.12,177850.0,74.0057,74.0315,74.0057,74.0315,177850.0
2020-02-24 10:30:00,86.11,86.13,86.1,86.12,175032.0,74.0229,74.0401,74.0143,74.0315,175032.0
2020-02-24 10:40:00,86.12,86.12,86.08,86.09,134812.0,74.0315,74.0315,73.9971,74.0057,134812.0
2020-02-24 10:50:00,86.09,86.12,86.09,86.12,81379.0,74.0057,74.0315,74.0057,74.0315,81379.0
2020-02-24 11:00:00,86.12,86.14,86.1,86.13,101797.0,74.0315,74.0486,74.0143,74.0401,101797.0
2020-02-24 11:10:00,86.13,86.14,86.11,86.12,126625.0,74.0401,74.0486,74.0229,74.0315,126625.0
2020-02-24 11:20:00,86.12,86.13,86.11,86.13,104375.0,74.0315,74.0401,74.0229,74.0401,104375.0
2020-02-24 11:30:00,86.13,86.13,86.1,86.11,71696.0,74.0401,74.0401,74.0143,74.0229,71696.0
2020-02-24 11:40:00,86.11,86.12,86.1,86.11,88376.0,74.0229,74.0315,74.0143,74.0229,88376.0
2020-02-24 11:50:00,86.1,86.11,86.08,86.09,94451.0,74.0143,74.0229,73.9971,74.0057,94451.0
2020-02-24 12:00:00,86.1,86.14,86.1,86.13,47838.0,74.0143,74.0486,74.0143,74.0401,47838.0
2020-02-24 12:10:00,86.14,86.14,86.12,86.13,124754.0,74.0486,74.0486,74.0315,74.0401,124754.0
2020-02-24 12:20:00,86.13,86.15,86.12,86.15,67981.0,74.0401,74.0572,74.0315,74.0572,67981.0
2020-02-24 12:30:00,86.15,86.15,86.12,86.13,82870.0,74.0572,74.0572,74.0315,74.0401,82870.0
2020-02-24 12:40:00,86.13,86.14,86.12,86.14,89804.0,74.0401,74.0486,74.0315,74.0486,89804.0
2020-02-24 12:50:00,86.14,86.15,86.13,86.14,76782.0,74.0486,74.0572,74.0401,74.0486,76782.0
2020-02-24 13:00:00,86.15,86.15,86.14,86.15,508733.0,74.0572,74.0572,74.0486,74.0572,508733.0
2020-02-24 13:10:00,86.15,86.16,86.14,86.16,127011.0,74.0572,74.0658,74.0486,74.0658,127011.0
2020-02-24 13:20:00,86.16,86.16,86.11,86.12,206505.0,74.0658,74.0658,74.0229,74.0315,206505.0
2020-02-24 13:30:00,86.12,86.12,86.11,86.12,67271.0,74.0315,74.0315,74.0229,74.0315,67271.0
2020-02-24 13:40:00,86.12,86.13,86.11,86.13,221931.0,74.0315,74.0401,74.0229,74.0401,221931.0
2020-02-24 13:50:00,86.13,86.13,86.12,86.13,73673.0,74.0401,74.0401,74.0315,74.0401,73673.0
2020-02-24 14:00:00,86.13,86.13,86.11,86.13,79240.0,74.0401,74.0401,74.0229,74.0401,79240.0
2020-02-24 14:10:00,86.13,86.14,86.12,86.13,163365.0,74.0401,74.0486,74.0315,74.0401,163365.0
2020-02-24 14:20:00,86.14,86.14,86.1,86.11,113135.0,74.0486,74.0486,74.0143,74.0229,113135.0
2020-02-24 14:30:00,86.11,86.11,86.08,86.09,149053.0,74.0229,74.0229,73.9971,74.0057,149053.0
2020-02-24 14:40:00,86.1,86.12,86.08,86.09,96927.0,74.0143,74.0315,73.9971,74.0057,96927.0
2020-02-24 14:50:00,86.1,86.11,86.06,86.07,123523.0,74.0143,74.0229,73.9799,73.9885,123523.0
2020-02-24 15:00:00,86.09,86.1,86.07,86.09,363103.0,74.0057,74.0143,73.9885,74.0057,363103.0
2020-02-24 15:10:00,86.09,86.11,86.08,86.08,181318.0,74.0057,74.0229,73.9971,73.9971,181318.0
2020-02-24 15:20:00,86.09,86.09,86.06,86.08,224201.0,74.0057,74.0057,73.9799,73.9971,224201.0
2020-02-24 15:30:00,86.07,86.09,86.07,86.09,337674.0,73.9885,74.0057,73.9885,74.0057,337674.0
2020-02-24 15:40:00,86.09,86.09,86.07,86.07,204557.0,74.0057,74.0057,73.9885,73.9885,204557.0
2020-02-24 15:50:00,86.08,86.09,86.06,86.06,218999.0,73.9971,74.0057,73.9799,73.9799,218999.0
2020-02-25 09:30:00,86.09,86.11,86.07,86.1,261619.0,74.0057,74.0229,73.9885,74.0143,261619.0
2020-02-25 09:40:00,86.11,86.16,86.1,86.13,277910.0,74.0229,74.0658,74.0143,74.0401,277910.0
2020-02-25 09:50:00,86.13,86.14,86.11,86.13,208108.0,74.0401,74.0486,74.0229,74.0401,208108.0
2020-02-25 10:00:00,86.13,86.16,86.11,86.15,117594.0,74.0401,74.0658,74.0229,74.0572,117594.0
2020-02-25 10:10:00,86.16,86.19,86.14,86.19,200951.0,74.0658,74.0916,74.0486,74.0916,200951.0
2020-02-25 10:20:00,86.19,86.22,86.18,86.2,203350.0,74.0916,74.1174,74.083,74.1002,203350.0
2020-02-25 10:30:00,86.2,86.23,86.18,86.2,172100.0,74.1002,74.126,74.083,74.1002,172100.0
2020-02-25 10:40:00,86.2,86.2,86.16,86.19,140769.0,74.1002,74.1002,74.0658,74.0916,140769.0
2020-02-25 10:50:00,86.19,86.24,86.18,86.22,132068.0,74.0916,74.1346,74.083,74.1174,132068.0
2020-02-25 11:00:00,86.22,86.24,86.19,86.23,295890.0,74.1174,74.1346,74.0916,74.126,295890.0
2020-02-25 11:10:00,86.23,86.24,86.2,86.21,106707.0,74.126,74.1346,74.1002,74.1088,106707.0
2020-02-25 11:20:00,86.22,86.22,86.18,86.18,256008.0,74.1174,74.1174,74.083,74.083,256008.0
2020-02-25 11:30:00,86.19,86.2,86.17,86.2,112980.0,74.0916,74.1002,74.0744,74.1002,112980.0
2020-02-25 11:40:00,86.19,86.2,86.16,86.17,109990.0,74.0916,74.1002,74.0658,74.0744,109990.0
2020-02-25 11:50:00,86.17,86.19,86.17,86.17,69406.0,74.0744,74.0916,74.0744,74.0744,69406.0
2020-02-25 12:00:00,86.17,86.2,86.16,86.19,235222.0,74.0744,74.1002,74.0658,74.0916,235222.0
2020-02-25 12:10:00,86.2,86.22,86.18,86.2,674320.0,74.1002,74.1174,74.083,74.1002,674320.0
2020-02-25 12:20:00,86.2,86.21,86.2,86.2,40842.0,74.1002,74.1088,74.1002,74.1002,40842.0
2020-02-25 12:30:00,86.2,86.21,86.18,86.2,76274.0,74.1002,74.1088,74.083,74.1002,76274.0
2020-02-25 12:40:00,86.19,86.24,86.19,86.23,99939.0,74.0916,74.1346,74.0916,74.126,99939.0
2020-02-25 12:50:00,86.23,86.24,86.23,86.24,78834.0,74.126,74.1346,74.126,74.1346,78834.0
2020-02-25 13:00:00,86.23,86.24,86.2,86.2,151247.0,74.126,74.1346,74.1002,74.1002,151247.0
2020-02-25 13:10:00,86.2,86.25,86.2,86.25,89721.0,74.1002,74.1432,74.1002,74.1432,89721.0
2020-02-25 13:20:00,86.24,86.25,86.21,86.22,362194.0,74.1346,74.1432,74.1088,74.1174,362194.0
2020-02-25 13:30:00,86.21,86.24,86.21,86.24,102077.0,74.1088,74.1346,74.1088,74.1346,102077.0
2020-02-25 13:40:00,86.23,86.24,86.22,86.23,118324.0,74.126,74.1346,74.1174,74.126,118324.0
2020-02-25 13:50:00,86.23,86.25,86.22,86.23,80316.0,74.126,74.1432,74.1174,74.126,80316.0
2020-02-25 14:00:00,86.23,86.25,86.22,86.23,238476.0,74.126,74.1432,74.1174,74.126,238476.0
2020-02-25 14:10:00,86.23,86.24,86.21,86.23,124924.0,74.126,74.1346,74.1088,74.126,124924.0
2020-02-25 14:20:00,86.22,86.23,86.19,86.21,109322.0,74.1174,74.126,74.0916,74.1088,109322.0
2020-02-25 14:30:00,86.21,86.23,86.19,86.22,248737.0,74.1088,74.126,74.0916,74.1174,248737.0
2020-02-25 14:40:00,86.22,86.22,86.16,86.16,306896.0,74.1174,74.1174,74.0658,74.0658,306896.0
2020-02-25 14:50:00,86.17,86.18,86.14,86.16,323803.0,74.0744,74.083,74.0486,74.0658,323803.0
2020-02-25 15:00:00,86.15,86.18,86.13,86.17,406541.0,74.0572,74.083,74.0401,74.0744,406541.0
2020-02-25 15:10:00,86.17,86.22,86.17,86.2,276287.0,74.0744,74.1174,74.0744,74.1002,276287.0
2020-02-25 15:20:00,86.2,86.22,86.19,86.2,204205.0,74.1002,74.1174,74.0916,74.1002,204205.0
2020-02-25 15:30:00,86.2,86.2,86.19,86.2,230327.0,74.1002,74.1002,74.0916,74.1002,230327.0
2020-02-25 15:40:00,86.2,86.2,86.17,86.18,208219.0,74.1002,74.1002,74.0744,74.083,208219.0
2020-02-25 15:50:00,86.19,86.19,86.14,86.14,193677.0,74.0916,74.0916,74.0486,74.0486,193677.0
2020-02-26 09:30:00,86.08,86.1,86.03,86.03,552946.0,73.9971,74.0143,73.9541,73.9541,552946.0
2020-02-26 09:40:00,86.04,86.07,86.0,86.07,238543.0,73.9627,73.9885,73.9283,73.9885,238543.0
2020-02-26 09:50:00,86.06,86.09,86.06,86.09,119310.0,73.9799,74.0057,73.9799,74.0057,119310.0
2020-02-26 10:00:00,86.08,86.09,86.07,86.09,432848.0,73.9971,74.0057,73.9885,74.0057,432848.0
2020-02-26 10:10:00,86.08,86.09,86.05,86.06,313660.0,73.9971,74.0057,73.9713,73.9799,313660.0
2020-02-26 10:20:00,86.06,86.14,86.06,86.11,232930.0,73.9799,74.0486,73.9799,74.0229,232930.0
2020-02-26 10:30:00,86.11,86.14,86.1,86.14,168227.0,74.0229,74.0486,74.0143,74.0486,168227.0
2020-02-26 10:40:00,86.14,86.16,86.11,86.16,374830.0,74.0486,74.0658,74.0229,74.0658,374830.0
2020-02-26 10:50:00,86.15,86.19,86.13,86.19,195714.0,74.0572,74.0916,74.0401,74.0916,195714.0
2020-02-26 11:00:00,86.19,86.2,86.16,86.19,119833.0,74.0916,74.1002,74.0658,74.0916,119833.0
2020-02-26 11:10:00,86.2,86.2,86.15,86.16,94753.0,74.1002,74.1002,74.0572,74.0658,94753.0
2020-02-26 11:20:00,86.16,86.16,86.14,86.15,226510.0,74.0658,74.0658,74.0486,74.0572,226510.0
2020-02-26 11:30:00,86.14,86.17,86.13,86.17,101086.0,74.0486,74.0744,74.0401,74.0744,101086.0
2020-02-26 11:40:00,86.17,86.18,86.16,86.17,94968.0,74.0744,74.083,74.0658,74.0744,94968.0
2020-02-26 11:50:00,86.17,86.22,86.17,86.21,180902.0,74.0744,74.1174,74.0744,74.1088,180902.0
2020-02-26 12:00:00,86.21,86.24,86.2,86.21,188731.0,74.1088,74.1346,74.1002,74.1088,188731.0
2020-02-26 12:10:00,86.21,86.23,86.2,86.22,269067.0,74.1088,74.126,74.1002,74.1174,269067.0
2020-02-26 12:20:00,86.21,86.22,86.2,86.21,146591.0,74.1088,74.1174,74.1002,74.1088,146591.0
2020-02-26 12:30:00,86.21,86.22,86.19,86.21,183205.0,74.1088,74.1174,74.0916,74.1088,183205.0
2020-02-26 12:40:00,86.22,86.24,86.21,86.23,533718.0,74.1174,74.1346,74.1088,74.126,533718.0
2020-02-26 12:50:00,86.22,86.23,86.2,86.21,109527.0,74.1174,74.126,74.1002,74.1088,109527.0
2020-02-26 13:00:00,86.2,86.21,86.19,86.2,84507.0,74.1002,74.1088,74.0916,74.1002,84507.0
2020-02-26 13:10:00,86.2,86.2,86.18,86.2,55255.0,74.1002,74.1002,74.083,74.1002,55255.0
2020-02-26 13:20:00,86.2,86.2,86.17,86.17,46737.0,74.1002,74.1002,74.0744,74.0744,46737.0
2020-02-26 13:30:00,86.17,86.27,86.17,86.26,212478.0,74.0744,74.1604,74.0744,74.1518,212478.0
2020-02-26 13:40:00,86.26,86.27,86.2,86.2,90757.0,74.1518,74.1604,74.1002,74.1002,90757.0
2020-02-26 13:50:00,86.21,86.23,86.21,86.23,74580.0,74.1088,74.126,74.1088,74.126,74580.0
2020-02-26 14:00:00,86.23,86.26,86.21,86.25,116497.0,74.126,74.1518,74.1088,74.1432,116497.0
2020-02-26 14:10:00,86.26,86.29,86.25,86.28,100234.0,74.1518,74.1776,74.1432,74.169,100234.0
2020-02-26 14:20:00,86.28,86.28,86.25,86.27,70840.0,74.169,74.169,74.1432,74.1604,70840.0
2020-02-26 14:30:00,86.27,86.28,86.23,86.25,152969.0,74.1604,74.169,74.126,74.1432,152969.0
2020-02-26 14:40:00,86.24,86.27,86.24,86.27,107202.0,74.1346,74.1604,74.1346,74.1604,107202.0
2020-02-26 14:50:00,86.26,86.29,86.24,86.25,208176.0,74.1518,74.1776,74.1346,74.1432,208176.0
2020-02-26 15:00:00,86.24,86.24,86.2,86.2,262845.0,74.1346,74.1346,74.1002,74.1002,262845.0
2020-02-26 15:10:00,86.21,86.21,86.16,86.16,209477.0,74.1088,74.1088,74.0658,74.0658,209477.0
2020-02-26 15:20:00,86.17,86.18,86.16,86.17,195911.0,74.0744,74.083,74.0658,74.0744,195911.0
2020-02-26 15:30:00,86.18,86.18,86.13,86.13,281594.0,74.083,74.083,74.0401,74.0401,281594.0
2020-02-26 15:40:00,86.13,86.15,86.13,86.14,221491.0,74.0401,74.0572,74.0401,74.0486,221491.0
2020-02-26 15:50:00,86.14,86.14,86.08,86.09,298283.0,74.0486,74.0486,73.9971,74.0057,298283.0
2020-02-27 09:30:00,86.26,86.38,86.26,86.32,347344.0,74.1518,74.255,74.1518,74.2034,347344.0
2020-02-27 09:40:00,86.33,86.37,86.32,86.34,164428.0,74.212,74.2464,74.2034,74.2206,164428.0
2020-02-27 09:50:00,86.34,86.36,86.28,86.29,218664.0,74.2206,74.2378,74.169,74.1776,218664.0
2020-02-27 10:00:00,86.28,86.3,86.27,86.3,181627.0,74.169,74.1862,74.1604,74.1862,181627.0
2020-02-27 10:10:00,86.3,86.32,86.29,86.32,147817.0,74.1862,74.2034,74.1776,74.2034,147817.0
2020-02-27 10:20:00,86.32,86.32,86.29,86.3,203601.0,74.2034,74.2034,74.1776,74.1862,203601.0
2020-02-27 10:30:00,86.3,86.35,86.27,86.28,164540.0,74.1862,74.2292,74.1604,74.169,164540.0
2020-02-27 10:40:00,86.28,86.34,86.27,86.33,240881.0,74.169,74.2206,74.1604,74.212,240881.0
2020-02-27 10:50:00,86.33,86.34,86.26,86.28,176534.0,74.212,74.2206,74.1518,74.169,176534.0
2020-02-27 11:00:00,86.27,86.28,86.22,86.23,372985.0,74.1604,74.169,74.1174,74.126,372985.0
2020-02-27 11:10:00,86.23,86.27,86.21,86.26,621722.0,74.126,74.1604,74.1088,74.1518,621722.0
2020-02-27 11:20:00,86.27,86.31,86.26,86.31,254820.0,74.1604,74.1948,74.1518,74.1948,254820.0
2020-02-27 11:30:00,86.31,86.32,86.28,86.29,219575.0,74.1948,74.2034,74.169,74.1776,219575.0
2020-02-27 11:40:00,86.29,86.3,86.24,86.25,232736.0,74.1776,74.1862,74.1346,74.1432,232736.0
2020-02-27 11:50:00,86.25,86.26,86.23,86.23,163150.0,74.1432,74.1518,74.126,74.126,163150.0
2020-02-27 12:00:00,86.23,86.24,86.18,86.19,128000.0,74.126,74.1346,74.083,74.0916,128000.0
2020-02-27 12:10:00,86.19,86.21,86.16,86.21,310830.0,74.0916,74.1088,74.0658,74.1088,310830.0
2020-02-27 12:20:00,86.2,86.22,86.19,86.19,178491.0,74.1002,74.1174,74.0916,74.0916,178491.0
2020-02-27 12:30:00,86.2,86.2,86.13,86.14,366284.0,74.1002,74.1002,74.0401,74.0486,366284.0
2020-02-27 12:40:00,86.14,86.15,86.12,86.14,194668.0,74.0486,74.0572,74.0315,74.0486,194668.0
2020-02-27 12:50:00,86.14,86.19,86.13,86.19,299522.0,74.0486,74.0916,74.0401,74.0916,299522.0
2020-02-27 13:00:00,86.18,86.23,86.14,86.23,348264.0,74.083,74.126,74.0486,74.126,348264.0
2020-02-27 13:10:00,86.22,86.24,86.2,86.24,69759.0,74.1174,74.1346,74.1002,74.1346,69759.0
2020-02-27 13:20:00,86.24,86.26,86.2,86.24,89621.0,74.1346,74.1518,74.1002,74.1346,89621.0
2020-02-27 13:30:00,86.23,86.26,86.22,86.25,150709.0,74.126,74.1518,74.1174,74.1432,150709.0
2020-02-27 13:40:00,86.26,86.31,86.23,86.26,245218.0,74.1518,74.1948,74.126,74.1518,245218.0
2020-02-27 13:50:00,86.26,86.26,86.22,86.26,199830.0,74.1518,74.1518,74.1174,74.1518,199830.0
2020-02-27 14:00:00,86.27,86.3,86.26,86.28,281535.0,74.1604,74.1862,74.1518,74.169,281535.0
2020-02-27 14:10:00,86.28,86.3,86.26,86.28,656224.0,74.169,74.1862,74.1518,74.169,656224.0
2020-02-27 14:20:00,86.27,86.28,86.22,86.23,119864.0,74.1604,74.169,74.1174,74.126,119864.0
2020-02-27 14:30:00,86.23,86.26,86.23,86.26,131606.0,74.126,74.1518,74.126,74.1518,131606.0
2020-02-27 14:40:00,86.26,86.27,86.19,86.23,216357.0,74.1518,74.1604,74.0916,74.126,216357.0
2020-02-27 14:50:00,86.22,86.24,86.18,86.21,197351.0,74.1174,74.1346,74.083,74.1088,197351.0
2020-02-27 15:00:00,86.21,86.24,86.14,86.15,244393.0,74.1088,74.1346,74.0486,74.0572,244393.0
2020-02-27 15:10:00,86.15,86.19,86.15,86.18,82476.0,74.0572,74.0916,74.0572,74.083,82476.0
2020-02-27 15:20:00,86.17,86.18,86.13,86.14,300646.0,74.0744,74.083,74.0401,74.0486,300646.0
2020-02-27 15:30:00,86.15,86.18,86.14,86.17,231854.0,74.0572,74.083,74.0486,74.0744,231854.0
2020-02-27 15:40:00,86.17,86.19,86.14,86.15,156061.0,74.0744,74.0916,74.0486,74.0572,156061.0
2020-02-27 15:50:00,86.15,86.17,86.14,86.15,240043.0,74.0572,74.0744,74.0486,74.0572,240043.0
2020-02-28 09:30:00,86.52,86.56,86.4,86.46,525716.0,74.3753,74.4097,74.2722,74.3237,525716.0
2020-02-28 09:40:00,86.46,86.53,86.45,86.52,398072.0,74.3237,74.3839,74.3151,74.3753,398072.0
2020-02-28 09:50:00,86.52,86.53,86.5,86.52,290194.0,74.3753,74.3839,74.3581,74.3753,290194.0
2020-02-28 10:00:00,86.52,86.53,86.49,86.52,198491.0,74.3753,74.3839,74.3495,74.3753,198491.0
2020-02-28 10:10:00,86.51,86.52,86.48,86.5,323310.0,74.3667,74.3753,74.3409,74.3581,323310.0
2020-02-28 10:20:00,86.5,86.51,86.47,86.48,275421.0,74.3581,74.3667,74.3323,74.3409,275421.0
2020-02-28 10:30:00,86.47,86.54,86.45,86.53,527366.0,74.3323,74.3925,74.3151,74.3839,527366.0
2020-02-28 10:40:00,86.52,86.55,86.49,86.51,277903.0,74.3753,74.4011,74.3495,74.3667,277903.0
2020-02-28 10:50:00,86.51,86.55,86.49,86.53,217083.0,74.3667,74.4011,74.3495,74.3839,217083.0
2020-02-28 11:00:00,86.53,86.58,86.5,86.56,138588.0,74.3839,74.4269,74.3581,74.4097,138588.0
2020-02-28 11:10:00,86.56,86.58,86.53,86.55,464938.0,74.4097,74.4269,74.3839,74.4011,464938.0
2020-02-28 11:20:00,86.55,86.66,86.54,86.65,311792.0,74.4011,74.4957,74.3925,74.4871,311792.0
2020-02-28 11:30:00,86.64,86.66,86.6,86.61,530004.0,74.4785,74.4957,74.4441,74.4527,530004.0
2020-02-28 11:40:00,86.6,86.63,86.58,86.59,200884.0,74.4441,74.4699,74.4269,74.4355,200884.0
2020-02-28 11:50:00,86.6,86.64,86.58,86.61,853259.0,74.4441,74.4785,74.4269,74.4527,853259.0
2020-02-28 12:00:00,86.61,86.62,86.58,86.61,159185.0,74.4527,74.4613,74.4269,74.4527,159185.0
2020-02-28 12:10:00,86.62,86.66,86.61,86.64,175838.0,74.4613,74.4957,74.4527,74.4785,175838.0
2020-02-28 12:20:00,86.64,86.65,86.6,86.61,209058.0,74.4785,74.4871,74.4441,74.4527,209058.0
2020-02-28 12:30:00,86.62,86.63,86.6,86.63,282529.0,74.4613,74.4699,74.4441,74.4699,282529.0
2020-02-28 12:40:00,86.63,86.66,86.62,86.62,534792.0,74.4699,74.4957,74.4613,74.4613,534792.0
2020-02-28 12:50:00,86.62,86.67,86.61,86.65,519034.0,74.4613,74.5043,74.4527,74.4871,519034.0
2020-02-28 13:00:00,86.65,86.66,86.62,86.64,500702.0,74.4871,74.4957,74.4613,74.4785,500702.0
2020-02-28 13:10:00,86.64,86.66,86.63,86.64,258849.0,74.4785,74.4957,74.4699,74.4785,258849.0
2020-02-28 13:20:00,86.64,86.65,86.62,86.64,156252.0,74.4785,74.4871,74.4613,74.4785,156252.0
2020-02-28 13:30:00,86.63,86.65,86.62,86.63,160553.0,74.4699,74.4871,74.4613,74.4699,160553.0
2020-02-28 13:40:00,86.63,86.64,86.62,86.63,251541.0,74.4699,74.4785,74.4613,74.4699,251541.0
2020-02-28 13:50:00,86.64,86.65,86.62,86.64,171285.0,74.4785,74.4871,74.4613,74.4785,171285.0
2020-02-28 14:00:00,86.65,86.68,86.63,86.67,338814.0,74.4871,74.5128,74.4699,74.5043,338814.0
2020-02-28 14:10:00,86.67,86.67,86.64,86.67,149651.0,74.5043,74.5043,74.4785,74.5043,149651.0
2020-02-28 14:20:00,86.67,86.7,86.66,86.7,292875.0,74.5043,74.53,74.4957,74.53,292875.0
2020-02-28 14:30:00,86.69,86.76,86.65,86.73,375079.0,74.5214,74.5816,74.4871,74.5558,375079.0
2020-02-28 14:40:00,86.73,86.82,86.72,86.8,362282.0,74.5558,74.6332,74.5472,74.616,362282.0
2020-02-28 14:50:00,86.79,86.83,86.75,86.77,516059.0,74.6074,74.6418,74.573,74.5902,516059.0
2020-02-28 15:00:00,86.77,86.81,86.73,86.79,606707.0,74.5902,74.6246,74.5558,74.6074,606707.0
2020-02-28 15:10:00,86.78,86.8,86.73,86.8,735277.0,74.5988,74.616,74.5558,74.616,735277.0
2020-02-28 15:20:00,86.8,86.84,86.79,86.83,988039.0,74.616,74.6504,74.6074,74.6418,988039.0
2020-02-28 15:30:00,86.83,86.83,86.78,86.81,202480.0,74.6418,74.6418,74.5988,74.6246,202480.0
2020-02-28 15:40:00,86.82,86.84,86.81,86.82,682846.0,74.6332,74.6504,74.6246,74.6332,682846.0
2020-02-28 15:50:00,86.82,86.87,86.77,86.77,1105248.0,74.6332,74.6762,74.5902,74.5902,1105248.0
2020-03-02 09:30:00,86.82,86.85,86.77,86.84,393711.0,74.7822,74.808,74.7391,74.7994,393711.0
2020-03-02 09:40:00,86.84,86.89,86.83,86.86,358423.0,74.7994,74.8425,74.7908,74.8166,358423.0
2020-03-02 09:50:00,86.86,86.9,86.84,86.84,709680.0,74.8166,74.8511,74.7994,74.7994,709680.0
2020-03-02 10:00:00,86.84,86.91,86.83,86.91,301670.0,74.7994,74.8597,74.7908,74.8597,301670.0
2020-03-02 10:10:00,86.91,86.91,86.85,86.86,118574.0,74.8597,74.8597,74.808,74.8166,118574.0
2020-03-02 10:20:00,86.86,86.88,86.85,86.87,112349.0,74.8166,74.8339,74.808,74.8253,112349.0
2020-03-02 10:30:00,86.87,86.9,86.87,86.9,247656.0,74.8253,74.8511,74.8253,74.8511,247656.0
2020-03-02 10:40:00,86.89,86.91,86.86,86.86,124609.0,74.8425,74.8597,74.8166,74.8166,124609.0
2020-03-02 10:50:00,86.87,86.87,86.81,86.82,169088.0,74.8253,74.8253,74.7736,74.7822,169088.0
2020-03-02 11:00:00,86.82,86.89,86.81,86.88,85560.0,74.7822,74.8425,74.7736,74.8339,85560.0
2020-03-02 11:10:00,86.88,86.91,86.82,86.86,190901.0,74.8339,74.8597,74.7822,74.8166,190901.0
2020-03-02 11:20:00,86.85,86.86,86.8,86.82,87546.0,74.808,74.8166,74.765,74.7822,87546.0
2020-03-02 11:30:00,86.81,86.82,86.76,86.77,142822.0,74.7736,74.7822,74.7305,74.7391,142822.0
2020-03-02 11:40:00,86.78,86.81,86.77,86.78,245176.0,74.7477,74.7736,74.7391,74.7477,245176.0
2020-03-02 11:50:00,86.79,86.8,86.77,86.8,96633.0,74.7564,74.765,74.7391,74.765,96633.0
2020-03-02 12:00:00,86.79,86.8,86.76,86.8,115839.0,74.7564,74.765,74.7305,74.765,115839.0
2020-03-02 12:10:00,86.81,86.84,86.8,86.83,76377.0,74.7736,74.7994,74.765,74.7908,76377.0
2020-03-02 12:20:00,86.82,86.83,86.78,86.82,133911.0,74.7822,74.7908,74.7477,74.7822,133911.0
2020-03-02 12:30:00,86.82,86.88,86.82,86.86,145613.0,74.7822,74.8339,74.7822,74.8166,145613.0
2020-03-02 12:40:00,86.86,86.87,86.82,86.83,84197.0,74.8166,74.8253,74.7822,74.7908,84197.0
2020-03-02 12:50:00,86.83,86.84,86.79,86.8,114690.0,74.7908,74.7994,74.7564,74.765,114690.0
2020-03-02 13:00:00,86.8,86.81,86.78,86.8,53405.0,74.765,74.7736,74.7477,74.765,53405.0
2020-03-02 13:10:00,86.8,86.81,86.78,86.81,122477.0,74.765,74.7736,74.7477,74.7736,122477.0
2020-03-02 13:20:00,86.8,86.81,86.78,86.8,253408.0,74.765,74.7736,74.7477,74.765,253408.0
2020-03-02 13:30:00,86.8,86.8,86.78,86.79,127333.0,74.765,74.765,74.7477,74.7564,127333.0
2020-03-02 13:40:00,86.79,86.8,86.76,86.77,367419.0,74.7564,74.765,74.7305,74.7391,367419.0
2020-03-02 13:50:00,86.77,86.79,86.76,86.78,155180.0,74.7391,74.7564,74.7305,74.7477,155180.0
2020-03-02 14:00:00,86.78,86.8,86.77,86.78,112876.0,74.7477,74.765,74.7391,74.7477,112876.0
2020-03-02 14:10:00,86.79,86.8,86.76,86.78,298512.0,74.7564,74.765,74.7305,74.7477,298512.0
2020-03-02 14:20:00,86.78,86.81,86.77,86.81,143151.0,74.7477,74.7736,74.7391,74.7736,143151.0
2020-03-02 14:30:00,86.81,86.82,86.79,86.8,629105.0,74.7736,74.7822,74.7564,74.765,629105.0
2020-03-02 14:40:00,86.81,86.83,86.79,86.83,305789.0,74.7736,74.7908,74.7564,74.7908,305789.0
2020-03-02 14:50:00,86.83,86.84,86.72,86.73,331510.0,74.7908,74.7994,74.6961,74.7047,331510.0
2020-03-02 15:00:00,86.72,86.74,86.69,86.7,234021.0,74.6961,74.7133,74.6702,74.6788,234021.0
2020-03-02 15:10:00,86.71,86.73,86.69,86.71,266061.0,74.6874,74.7047,74.6702,74.6874,266061.0
2020-03-02 15:20:00,86.7,86.72,86.67,86.69,481296.0,74.6788,74.6961,74.653,74.6702,481296.0
2020-03-02 15:30:00,86.68,86.69,86.59,86.61,397101.0,74.6616,74.6702,74.5841,74.6013,397101.0
2020-03-02 15:40:00,86.61,86.62,86.5,86.51,444076.0,74.6013,74.6099,74.5066,74.5152,444076.0
2020-03-02 15:50:00,86.51,86.56,86.5,86.54,818667.0,74.5152,74.5582,74.5066,74.541,818667.0
2020-03-03 09:30:00,86.57,86.64,86.54,86.62,243976.0,74.5669,74.6272,74.541,74.6099,243976.0
2020-03-03 09:40:00,86.62,86.66,86.61,86.63,339472.0,74.6099,74.6444,74.6013,74.6185,339472.0
2020-03-03 09:50:00,86.64,86.69,86.64,86.67,75409.0,74.6272,74.6702,74.6272,74.653,75409.0
2020-03-03 10:00:00,86.68,86.85,86.59,86.72,323137.0,74.6616,74.808,74.5841,74.6961,323137.0
2020-03-03 10:10:00,86.73,86.93,86.69,86.91,421276.0,74.7047,74.8769,74.6702,74.8597,421276.0
2020-03-03 10:20:00,86.9,86.9,86.82,86.84,193465.0,74.8511,74.8511,74.7822,74.7994,193465.0
2020-03-03 10:30:00,86.84,86.93,86.83,86.92,179059.0,74.7994,74.8769,74.7908,74.8683,179059.0
2020-03-03 10:40:00,86.92,86.94,86.88,86.88,105624.0,74.8683,74.8856,74.8339,74.8339,105624.0
2020-03-03 10:50:00,86.88,86.99,86.84,86.92,307360.0,74.8339,74.9286,74.7994,74.8683,307360.0
2020-03-03 11:00:00,86.92,87.06,86.92,87.04,272014.0,74.8683,74.9889,74.8683,74.9717,272014.0
2020-03-03 11:10:00,87.04,87.08,86.94,86.95,211866.0,74.9717,75.0061,74.8856,74.8942,211866.0
2020-03-03 11:20:00,86.95,87.04,86.94,87.04,199956.0,74.8942,74.9717,74.8856,74.9717,199956.0
2020-03-03 11:30:00,87.04,87.09,87.02,87.06,178873.0,74.9717,75.0148,74.9545,74.9889,178873.0
2020-03-03 11:40:00,87.06,87.11,87.03,87.11,142224.0,74.9889,75.032,74.9631,75.032,142224.0
2020-03-03 11:50:00,87.11,87.11,87.04,87.07,198586.0,75.032,75.032,74.9717,74.9975,198586.0
2020-03-03 12:00:00,87.07,87.09,86.98,87.0,120669.0,74.9975,75.0148,74.92,74.9372,120669.0
2020-03-03 12:10:00,87.01,87.04,86.98,87.02,167878.0,74.9459,74.9717,74.92,74.9545,167878.0
2020-03-03 12:20:00,87.03,87.03,86.97,87.03,96903.0,74.9631,74.9631,74.9114,74.9631,96903.0
2020-03-03 12:30:00,87.04,87.06,87.03,87.04,101844.0,74.9717,74.9889,74.9631,74.9717,101844.0
2020-03-03 12:40:00,87.05,87.07,87.0,87.03,106313.0,74.9803,74.9975,74.9372,74.9631,106313.0
2020-03-03 12:50:00,87.02,87.07,87.02,87.06,164441.0,74.9545,74.9975,74.9545,74.9889,164441.0
2020-03-03 13:00:00,87.06,87.08,87.04,87.05,158448.0,74.9889,75.0061,74.9717,74.9803,158448.0
2020-03-03 13:10:00,87.04,87.07,87.02,87.07,183779.0,74.9717,74.9975,74.9545,74.9975,183779.0
2020-03-03 13:20:00,87.08,87.11,87.04,87.08,365186.0,75.0061,75.032,74.9717,75.0061,365186.0
2020-03-03 13:30:00,87.07,87.15,87.07,87.13,118367.0,74.9975,75.0664,74.9975,75.0492,118367.0
2020-03-03 13:40:00,87.12,87.2,87.12,87.19,77863.0,75.0406,75.1095,75.0406,75.1009,77863.0
2020-03-03 13:50:00,87.19,87.29,87.18,87.28,181842.0,75.1009,75.187,75.0923,75.1784,181842.0
2020-03-03 14:00:00,87.27,87.52,87.2,87.37,426451.0,75.1698,75.3851,75.1095,75.2559,426451.0
2020-03-03 14:10:00,87.37,87.38,87.24,87.28,268626.0,75.2559,75.2645,75.144,75.1784,268626.0
2020-03-03 14:20:00,87.27,87.35,87.26,87.26,220811.0,75.1698,75.2387,75.1612,75.1612,220811.0
2020-03-03 14:30:00,87.26,87.3,87.21,87.25,139019.0,75.1612,75.1956,75.1181,75.1526,139019.0
2020-03-03 14:40:00,87.26,87.3,87.15,87.15,238616.0,75.1612,75.1956,75.0664,75.0664,238616.0
2020-03-03 14:50:00,87.15,87.17,86.99,86.99,705006.0,75.0664,75.0837,74.9286,74.9286,705006.0
2020-03-03 15:00:00,86.98,87.06,86.97,87.06,288590.0,74.92,74.9889,74.9114,74.9889,288590.0
2020-03-03 15:10:00,87.05,87.08,86.99,87.0,166734.0,74.9803,75.0061,74.9286,74.9372,166734.0
2020-03-03 15:20:00,87.0,87.01,86.96,86.98,415770.0,74.9372,74.9459,74.9028,74.92,415770.0
2020-03-03 15:30:00,86.98,87.04,86.96,87.03,206115.0,74.92,74.9717,74.9028,74.9631,206115.0
2020-03-03 15:40:00,87.03,87.04,86.99,87.01,197223.0,74.9631,74.9717,74.9286,74.9459,197223.0
2020-03-03 15:50:00,87.01,87.08,87.0,87.05,329137.0,74.9459,75.0061,74.9372,74.9803,329137.0
2020-03-04 09:30:00,87.26,87.3,87.21,87.27,536600.0,75.1612,75.1956,75.1181,75.1698,536600.0
2020-03-04 09:40:00,87.28,87.34,87.27,87.33,280041.0,75.1784,75.2301,75.1698,75.2215,280041.0
2020-03-04 09:50:00,87.33,87.4,87.33,87.4,174449.0,75.2215,75.2818,75.2215,75.2818,174449.0
2020-03-04 10:00:00,87.39,87.39,87.31,87.32,330965.0,75.2732,75.2732,75.2043,75.2129,330965.0
2020-03-04 10:10:00,87.31,87.34,87.27,87.28,100664.0,75.2043,75.2301,75.1698,75.1784,100664.0
2020-03-04 10:20:00,87.28,87.31,87.25,87.26,200891.0,75.1784,75.2043,75.1526,75.1612,200891.0
2020-03-04 10:30:00,87.26,87.31,87.24,87.3,146645.0,75.1612,75.2043,75.144,75.1956,146645.0
2020-03-04 10:40:00,87.31,87.33,87.29,87.33,123292.0,75.2043,75.2215,75.187,75.2215,123292.0
2020-03-04 10:50:00,87.33,87.37,87.31,87.36,86557.0,75.2215,75.2559,75.2043,75.2473,86557.0
2020-03-04 11:00:00,87.36,87.37,87.29,87.3,121706.0,75.2473,75.2559,75.187,75.1956,121706.0
2020-03-04 11:10:00,87.3,87.34,87.26,87.33,191725.0,75.1956,75.2301,75.1612,75.2215,191725.0
2020-03-04 11:20:00,87.33,87.36,87.27,87.28,121132.0,75.2215,75.2473,75.1698,75.1784,121132.0
2020-03-04 11:30:00,87.27,87.32,87.22,87.32,318338.0,75.1698,75.2129,75.1267,75.2129,318338.0
2020-03-04 11:40:00,87.31,87.36,87.31,87.36,78838.0,75.2043,75.2473,75.2043,75.2473,78838.0
2020-03-04 11:50:00,87.36,87.37,87.32,87.35,76500.0,75.2473,75.2559,75.2129,75.2387,76500.0
2020-03-04 12:00:00,87.36,87.39,87.34,87.35,109150.0,75.2473,75.2732,75.2301,75.2387,109150.0
2020-03-04 12:10:00,87.34,87.36,87.32,87.36,90745.0,75.2301,75.2473,75.2129,75.2473,90745.0
2020-03-04 12:20:00,87.36,87.37,87.33,87.34,47823.0,75.2473,75.2559,75.2215,75.2301,47823.0
2020-03-04 12:30:00,87.33,87.34,87.28,87.29,93942.0,75.2215,75.2301,75.1784,75.187,93942.0
2020-03-04 12:40:00,87.3,87.3,87.25,87.26,88671.0,75.1956,75.1956,75.1526,75.1612,88671.0
2020-03-04 12:50:00,87.25,87.27,87.21,87.23,183888.0,75.1526,75.1698,75.1181,75.1353,183888.0
2020-03-04 13:00:00,87.24,87.26,87.23,87.25,55759.0,75.144,75.1612,75.1353,75.1526,55759.0
2020-03-04 13:10:00,87.25,87.27,87.24,87.24,204115.0,75.1526,75.1698,75.144,75.144,204115.0
2020-03-04 13:20:00,87.24,87.24,87.21,87.22,99540.0,75.144,75.144,75.1181,75.1267,99540.0
2020-03-04 13:30:00,87.22,87.24,87.19,87.2,72550.0,75.1267,75.144,75.1009,75.1095,72550.0
2020-03-04 13:40:00,87.19,87.23,87.18,87.2,90163.0,75.1009,75.1353,75.0923,75.1095,90163.0
2020-03-04 13:50:00,87.2,87.22,87.19,87.2,90043.0,75.1095,75.1267,75.1009,75.1095,90043.0
2020-03-04 14:00:00,87.21,87.23,87.17,87.18,155726.0,75.1181,75.1353,75.0837,75.0923,155726.0
2020-03-04 14:10:00,87.18,87.2,87.16,87.19,72163.0,75.0923,75.1095,75.0751,75.1009,72163.0
2020-03-04 14:20:00,87.2,87.22,87.18,87.2,176258.0,75.1095,75.1267,75.0923,75.1095,176258.0
2020-03-04 14:30:00,87.2,87.23,87.2,87.22,94875.0,75.1095,75.1353,75.1095,75.1267,94875.0
2020-03-04 14:40:00,87.21,87.27,87.21,87.24,496731.0,75.1181,75.1698,75.1181,75.144,496731.0
2020-03-04 14:50:00,87.25,87.26,87.19,87.21,192089.0,75.1526,75.1612,75.1009,75.1181,192089.0
2020-03-04 15:00:00,87.21,87.21,87.16,87.17,261631.0,75.1181,75.1181,75.0751,75.0837,261631.0
2020-03-04 15:10:00,87.16,87.18,87.16,87.16,152300.0,75.0751,75.0923,75.0751,75.0751,152300.0
2020-03-04 15:20:00,87.15,87.17,87.09,87.09,336577.0,75.0664,75.0837,75.0148,75.0148,336577.0
2020-03-04 15:30:00,87.09,87.1,87.0,87.02,268231.0,75.0148,75.0234,74.9372,74.9545,268231.0
2020-03-04 15:40:00,87.03,87.09,87.01,87.07,286199.0,74.9631,75.0148,74.9459,74.9975,286199.0
2020-03-04 15:50:00,87.07,87.07,87.02,87.03,585067.0,74.9975,74.9975,74.9545,74.9631,585067.0
2020-03-05 09:30:00,87.36,87.38,87.33,87.34,405877.0,75.2473,75.2645,75.2215,75.2301,405877.0
2020-03-05 09:40:00,87.34,87.39,87.34,87.38,175478.0,75.2301,75.2732,75.2301,75.2645,175478.0
2020-03-05 09:50:00,87.38,87.39,87.36,87.38,81809.0,75.2645,75.2732,75.2473,75.2645,81809.0
2020-03-05 10:00:00,87.38,87.39,87.37,87.37,151557.0,75.2645,75.2732,75.2559,75.2559,151557.0
2020-03-05 10:10:00,87.37,87.38,87.31,87.31,165238.0,75.2559,75.2645,75.2043,75.2043,165238.0
2020-03-05 10:20:00,87.32,87.34,87.31,87.31,50482.0,75.2129,75.2301,75.2043,75.2043,50482.0
2020-03-05 10:30:00,87.32,87.37,87.32,87.37,72380.0,75.2129,75.2559,75.2129,75.2559,72380.0
2020-03-05 10:40:00,87.36,87.4,87.34,87.35,75713.0,75.2473,75.2818,75.2301,75.2387,75713.0
2020-03-05 10:50:00,87.36,87.38,87.35,87.38,120278.0,75.2473,75.2645,75.2387,75.2645,120278.0
2020-03-05 11:00:00,87.38,87.38,87.32,87.35,137560.0,75.2645,75.2645,75.2129,75.2387,137560.0
2020-03-05 11:10:00,87.35,87.37,87.33,87.34,90424.0,75.2387,75.2559,75.2215,75.2301,90424.0
2020-03-05 11:20:00,87.34,87.35,87.32,87.34,94353.0,75.2301,75.2387,75.2129,75.2301,94353.0
2020-03-05 11:30:00,87.34,87.39,87.32,87.37,109157.0,75.2301,75.2732,75.2129,75.2559,109157.0
2020-03-05 11:40:00,87.38,87.42,87.38,87.42,49172.0,75.2645,75.299,75.2645,75.299,49172.0
2020-03-05 11:50:00,87.41,87.44,87.4,87.42,250185.0,75.2904,75.3162,75.2818,75.299,250185.0
2020-03-05 12:00:00,87.42,87.44,87.41,87.43,61941.0,75.299,75.3162,75.2904,75.3076,61941.0
2020-03-05 12:10:00,87.42,87.45,87.41,87.42,165361.0,75.299,75.3248,75.2904,75.299,165361.0
2020-03-05 12:20:00,87.43,87.46,87.42,87.43,81460.0,75.3076,75.3335,75.299,75.3076,81460.0
2020-03-05 12:30:00,87.43,87.46,87.41,87.46,78339.0,75.3076,75.3335,75.2904,75.3335,78339.0
2020-03-05 12:40:00,87.45,87.5,87.45,87.45,199576.0,75.3248,75.3679,75.3248,75.3248,199576.0
2020-03-05 12:50:00,87.46,87.47,87.44,87.47,167511.0,75.3335,75.3421,75.3162,75.3421,167511.0
2020-03-05 13:00:00,87.46,87.48,87.45,87.46,88287.0,75.3335,75.3507,75.3248,75.3335,88287.0
2020-03-05 13:10:00,87.46,87.47,87.44,87.45,102894.0,75.3335,75.3421,75.3162,75.3248,102894.0
2020-03-05 13:20:00,87.44,87.45,87.4,87.41,126597.0,75.3162,75.3248,75.2818,75.2904,126597.0
2020-03-05 13:30:00,87.41,87.42,87.38,87.41,57786.0,75.2904,75.299,75.2645,75.2904,57786.0
2020-03-05 13:40:00,87.41,87.43,87.37,87.38,132011.0,75.2904,75.3076,75.2559,75.2645,132011.0
2020-03-05 13:50:00,87.37,87.39,87.33,87.34,163213.0,75.2559,75.2732,75.2215,75.2301,163213.0
2020-03-05 14:00:00,87.34,87.38,87.34,87.37,104520.0,75.2301,75.2645,75.2301,75.2559,104520.0
2020-03-05 14:10:00,87.37,87.38,87.34,87.35,74749.0,75.2559,75.2645,75.2301,75.2387,74749.0
2020-03-05 14:20:00,87.34,87.38,87.34,87.36,145188.0,75.2301,75.2645,75.2301,75.2473,145188.0
2020-03-05 14:30:00,87.37,87.37,87.33,87.34,117600.0,75.2559,75.2559,75.2215,75.2301,117600.0
2020-03-05 14:40:00,87.34,87.38,87.33,87.35,104100.0,75.2301,75.2645,75.2215,75.2387,104100.0
2020-03-05 14:50:00,87.36,87.39,87.32,87.34,108926.0,75.2473,75.2732,75.2129,75.2301,108926.0
2020-03-05 15:00:00,87.33,87.35,87.28,87.29,149626.0,75.2215,75.2387,75.1784,75.187,149626.0
2020-03-05 15:10:00,87.29,87.38,87.28,87.38,126957.0,75.187,75.2645,75.1784,75.2645,126957.0
2020-03-05 15:20:00,87.38,87.39,87.32,87.35,118252.0,75.2645,75.2732,75.2129,75.2387,118252.0
2020-03-05 15:30:00,87.35,87.36,87.31,87.33,345023.0,75.2387,75.2473,75.2043,75.2215,345023.0
2020-03-05 15:40:00,87.33,87.35,87.32,87.33,142759.0,75.2215,75.2387,75.2129,75.2215,142759.0
2020-03-05 15:50:00,87.34,87.35,87.32,87.33,210644.0,75.2301,75.2387,75.2129,75.2215,210644.0
2020-03-06 09:30:00,88.21,88.25,88.01,88.04,206563.0,75.9795,76.0139,75.8072,75.833,206563.0
2020-03-06 09:40:00,88.04,88.18,88.03,88.18,226752.0,75.833,75.9536,75.8244,75.9536,226752.0
2020-03-06 09:50:00,88.17,88.21,88.07,88.08,1283677.0,75.945,75.9795,75.8589,75.8675,1283677.0
2020-03-06 10:00:00,88.09,88.09,87.98,88.06,236240.0,75.8761,75.8761,75.7814,75.8503,236240.0
2020-03-06 10:10:00,88.07,88.08,87.84,87.88,222975.0,75.8589,75.8675,75.6608,75.6952,222975.0
2020-03-06 10:20:00,87.89,87.91,87.66,87.77,229067.0,75.7038,75.7211,75.5057,75.6005,229067.0
2020-03-06 10:30:00,87.78,87.84,87.7,87.76,203246.0,75.6091,75.6608,75.5402,75.5919,203246.0
2020-03-06 10:40:00,87.77,87.81,87.71,87.74,123705.0,75.6005,75.6349,75.5488,75.5746,123705.0
2020-03-06 10:50:00,87.74,87.83,87.72,87.8,385503.0,75.5746,75.6522,75.5574,75.6263,385503.0
2020-03-06 11:00:00,87.8,87.99,87.79,87.94,257091.0,75.6263,75.79,75.6177,75.7469,257091.0
2020-03-06 11:10:00,87.94,87.96,87.88,87.95,256905.0,75.7469,75.7641,75.6952,75.7555,256905.0
2020-03-06 11:20:00,87.94,87.98,87.93,87.96,134676.0,75.7469,75.7814,75.7383,75.7641,134676.0
2020-03-06 11:30:00,87.97,87.99,87.89,87.9,525056.0,75.7727,75.79,75.7038,75.7125,525056.0
2020-03-06 11:40:00,87.9,87.94,87.86,87.94,139505.0,75.7125,75.7469,75.678,75.7469,139505.0
2020-03-06 11:50:00,87.94,87.96,87.88,87.88,135273.0,75.7469,75.7641,75.6952,75.6952,135273.0
2020-03-06 12:00:00,87.88,87.98,87.88,87.97,147805.0,75.6952,75.7814,75.6952,75.7727,147805.0
2020-03-06 12:10:00,87.97,87.99,87.93,87.98,81402.0,75.7727,75.79,75.7383,75.7814,81402.0
2020-03-06 12:20:00,87.99,88.0,87.94,87.97,222776.0,75.79,75.7986,75.7469,75.7727,222776.0
2020-03-06 12:30:00,87.97,87.97,87.88,87.88,174267.0,75.7727,75.7727,75.6952,75.6952,174267.0
2020-03-06 12:40:00,87.89,87.89,87.83,87.88,322278.0,75.7038,75.7038,75.6522,75.6952,322278.0
2020-03-06 12:50:00,87.89,87.91,87.85,87.86,154587.0,75.7038,75.7211,75.6694,75.678,154587.0
2020-03-06 13:00:00,87.86,87.93,87.85,87.93,140547.0,75.678,75.7383,75.6694,75.7383,140547.0
2020-03-06 13:10:00,87.92,87.96,87.9,87.93,92529.0,75.7297,75.7641,75.7125,75.7383,92529.0
2020-03-06 13:20:00,87.93,87.97,87.88,87.89,183366.0,75.7383,75.7727,75.6952,75.7038,183366.0
2020-03-06 13:30:00,87.89,87.92,87.88,87.9,145164.0,75.7038,75.7297,75.6952,75.7125,145164.0
2020-03-06 13:40:00,87.9,87.91,87.81,87.84,196791.0,75.7125,75.7211,75.6349,75.6608,196791.0
2020-03-06 13:50:00,87.84,87.92,87.81,87.9,300390.0,75.6608,75.7297,75.6349,75.7125,300390.0
2020-03-06 14:00:00,87.9,87.97,87.87,87.97,146582.0,75.7125,75.7727,75.6866,75.7727,146582.0
2020-03-06 14:10:00,87.97,87.99,87.93,87.96,175884.0,75.7727,75.79,75.7383,75.7641,175884.0
2020-03-06 14:20:00,87.97,88.01,87.94,88.01,196043.0,75.7727,75.8072,75.7469,75.8072,196043.0
2020-03-06 14:30:00,88.0,88.07,87.97,88.07,249242.0,75.7986,75.8589,75.7727,75.8589,249242.0
2020-03-06 14:40:00,88.07,88.17,88.05,88.17,248019.0,75.8589,75.945,75.8417,75.945,248019.0
2020-03-06 14:50:00,88.17,88.17,88.06,88.17,224641.0,75.945,75.945,75.8503,75.945,224641.0
2020-03-06 15:00:00,88.17,88.26,88.14,88.24,258141.0,75.945,76.0225,75.9192,76.0053,258141.0
2020-03-06 15:10:00,88.23,88.24,88.07,88.07,278158.0,75.9967,76.0053,75.8589,75.8589,278158.0
2020-03-06 15:20:00,88.07,88.11,87.99,88.04,257323.0,75.8589,75.8933,75.79,75.833,257323.0
2020-03-06 15:30:00,88.05,88.05,87.9,87.95,284277.0,75.8417,75.8417,75.7125,75.7555,284277.0
2020-03-06 15:40:00,87.94,87.99,87.86,87.9,325143.0,75.7469,75.79,75.678,75.7125,325143.0
2020-03-06 15:50:00,87.9,87.99,87.83,87.96,483073.0,75.7125,75.79,75.6522,75.7641,483073.0
2020-03-09 09:30:00,89.26,89.32,88.85,88.9,180020.0,76.8839,76.9356,76.5307,76.5738,180020.0
2020-03-09 09:40:00,88.5,88.94,88.5,88.84,148559.0,76.2293,76.6083,76.2293,76.5221,148559.0
2020-03-09 09:50:00,88.82,88.86,88.3,88.55,374512.0,76.5049,76.5393,76.057,76.2723,374512.0
2020-03-09 10:00:00,88.53,88.56,88.38,88.45,195982.0,76.2551,76.2809,76.1259,76.1862,195982.0
2020-03-09 10:10:00,88.45,88.52,88.41,88.42,358560.0,76.1862,76.2465,76.1517,76.1604,358560.0
2020-03-09 10:20:00,88.42,88.42,88.3,88.34,207984.0,76.1604,76.1604,76.057,76.0914,207984.0
2020-03-09 10:30:00,88.35,88.42,88.34,88.38,195847.0,76.1001,76.1604,76.0914,76.1259,195847.0
2020-03-09 10:40:00,88.38,88.39,88.23,88.26,169098.0,76.1259,76.1345,75.9967,76.0225,169098.0
2020-03-09 10:50:00,88.26,88.33,88.17,88.21,293044.0,76.0225,76.0828,75.945,75.9795,293044.0
2020-03-09 11:00:00,88.22,88.24,88.12,88.16,198314.0,75.9881,76.0053,75.9019,75.9364,198314.0
2020-03-09 11:10:00,88.17,88.19,88.07,88.13,125157.0,75.945,75.9622,75.8589,75.9106,125157.0
2020-03-09 11:20:00,88.14,88.16,88.06,88.08,216133.0,75.9192,75.9364,75.8503,75.8675,216133.0
2020-03-09 11:30:00,88.07,88.1,87.97,88.06,225004.0,75.8589,75.8847,75.7727,75.8503,225004.0
2020-03-09 11:40:00,88.06,88.12,87.97,87.97,232227.0,75.8503,75.9019,75.7727,75.7727,232227.0
2020-03-09 11:50:00,87.98,88.02,87.94,87.98,175049.0,75.7814,75.8158,75.7469,75.7814,175049.0
2020-03-09 12:00:00,87.98,87.99,87.92,87.97,273119.0,75.7814,75.79,75.7297,75.7727,273119.0
2020-03-09 12:10:00,87.97,88.02,87.94,87.98,151989.0,75.7727,75.8158,75.7469,75.7814,151989.0
2020-03-09 12:20:00,87.98,88.03,87.94,88.02,176223.0,75.7814,75.8244,75.7469,75.8158,176223.0
2020-03-09 12:30:00,88.02,88.11,88.0,88.08,185206.0,75.8158,75.8933,75.7986,75.8675,185206.0
2020-03-09 12:40:00,88.09,88.19,88.04,88.18,1141571.0,75.8761,75.9622,75.833,75.9536,1141571.0
2020-03-09 12:50:00,88.18,88.26,88.15,88.25,209501.0,75.9536,76.0225,75.9278,76.0139,209501.0
2020-03-09 13:00:00,88.24,88.26,88.19,88.21,170485.0,76.0053,76.0225,75.9622,75.9795,170485.0
2020-03-09 13:10:00,88.21,88.25,88.15,88.22,124488.0,75.9795,76.0139,75.9278,75.9881,124488.0
2020-03-09 13:20:00,88.22,88.29,88.19,88.23,139230.0,75.9881,76.0484,75.9622,75.9967,139230.0
2020-03-09 13:30:00,88.24,88.27,88.18,88.2,134278.0,76.0053,76.0311,75.9536,75.9709,134278.0
2020-03-09 13:40:00,88.2,88.21,88.09,88.11,198840.0,75.9709,75.9795,75.8761,75.8933,198840.0
2020-03-09 13:50:00,88.11,88.16,88.1,88.15,222753.0,75.8933,75.9364,75.8847,75.9278,222753.0
2020-03-09 14:00:00,88.16,88.2,88.14,88.2,229764.0,75.9364,75.9709,75.9192,75.9709,229764.0
2020-03-09 14:10:00,88.19,88.2,88.06,88.07,366248.0,75.9622,75.9709,75.8503,75.8589,366248.0
2020-03-09 14:20:00,88.07,88.1,88.05,88.09,323831.0,75.8589,75.8847,75.8417,75.8761,323831.0
2020-03-09 14:30:00,88.09,88.16,88.09,88.12,190051.0,75.8761,75.9364,75.8761,75.9019,190051.0
2020-03-09 14:40:00,88.12,88.19,88.12,88.18,350974.0,75.9019,75.9622,75.9019,75.9536,350974.0
2020-03-09 14:50:00,88.19,88.25,88.17,88.21,329028.0,75.9622,76.0139,75.945,75.9795,329028.0
2020-03-09 15:00:00,88.21,88.23,88.13,88.2,337656.0,75.9795,75.9967,75.9106,75.9709,337656.0
2020-03-09 15:10:00,88.2,88.21,88.11,88.17,346142.0,75.9709,75.9795,75.8933,75.945,346142.0
2020-03-09 15:20:00,88.16,88.19,87.98,88.02,328323.0,75.9364,75.9622,75.7814,75.8158,328323.0
2020-03-09 15:30:00,88.03,88.03,87.9,87.92,460000.0,75.8244,75.8244,75.7125,75.7297,460000.0
2020-03-09 15:40:00,87.93,87.93,87.76,87.81,516874.0,75.7383,75.7383,75.5919,75.6349,516874.0
2020-03-09 15:50:00,87.81,87.85,87.71,87.74,1673497.0,75.6349,75.6694,75.5488,75.5746,1673497.0
2020-03-10 09:30:00,87.44,87.68,87.32,87.44,429014.0,75.3162,75.523,75.2129,75.3162,429014.0
2020-03-10 09:40:00,87.44,87.55,87.44,87.48,230881.0,75.3162,75.411,75.3162,75.3507,230881.0
2020-03-10 09:50:00,87.48,87.52,87.37,87.41,622978.0,75.3507,75.3851,75.2559,75.2904,622978.0
2020-03-10 10:00:00,87.41,87.42,87.3,87.32,368030.0,75.2904,75.299,75.1956,75.2129,368030.0
2020-03-10 10:10:00,87.33,87.42,87.31,87.4,302163.0,75.2215,75.299,75.2043,75.2818,302163.0
2020-03-10 10:20:00,87.4,87.42,87.34,87.37,332464.0,75.2818,75.299,75.2301,75.2559,332464.0
2020-03-10 10:30:00,87.37,87.47,87.36,87.47,378089.0,75.2559,75.3421,75.2473,75.3421,378089.0
2020-03-10 10:40:00,87.48,87.55,87.42,87.54,292878.0,75.3507,75.411,75.299,75.4024,292878.0
2020-03-10 10:50:00,87.53,87.69,87.51,87.64,249641.0,75.3938,75.5316,75.3765,75.4885,249641.0
2020-03-10 11:00:00,87.64,87.68,87.52,87.53,167100.0,75.4885,75.523,75.3851,75.3938,167100.0
2020-03-10 11:10:00,87.54,87.68,87.53,87.67,287678.0,75.4024,75.523,75.3938,75.5143,287678.0
2020-03-10 11:20:00,87.67,87.67,87.55,87.63,217724.0,75.5143,75.5143,75.411,75.4799,217724.0
2020-03-10 11:30:00,87.62,87.65,87.54,87.56,555996.0,75.4713,75.4971,75.4024,75.4196,555996.0
2020-03-10 11:40:00,87.56,87.6,87.45,87.46,463655.0,75.4196,75.454,75.3248,75.3335,463655.0
2020-03-10 11:50:00,87.46,87.56,87.45,87.48,271247.0,75.3335,75.4196,75.3248,75.3507,271247.0
2020-03-10 12:00:00,87.47,87.48,87.42,87.45,260744.0,75.3421,75.3507,75.299,75.3248,260744.0
2020-03-10 12:10:00,87.45,87.46,87.33,87.34,221996.0,75.3248,75.3335,75.2215,75.2301,221996.0
2020-03-10 12:20:00,87.34,87.37,87.31,87.35,635541.0,75.2301,75.2559,75.2043,75.2387,635541.0
2020-03-10 12:30:00,87.35,87.35,87.25,87.29,559470.0,75.2387,75.2387,75.1526,75.187,559470.0
2020-03-10 12:40:00,87.29,87.38,87.27,87.35,326406.0,75.187,75.2645,75.1698,75.2387,326406.0
2020-03-10 12:50:00,87.35,87.36,87.26,87.26,325612.0,75.2387,75.2473,75.1612,75.1612,325612.0
2020-03-10 13:00:00,87.26,87.27,87.14,87.17,451964.0,75.1612,75.1698,75.0578,75.0837,451964.0
2020-03-10 13:10:00,87.16,87.22,87.13,87.15,253055.0,75.0751,75.1267,75.0492,75.0664,253055.0
2020-03-10 13:20:00,87.15,87.22,87.13,87.18,425972.0,75.0664,75.1267,75.0492,75.0923,425972.0
2020-03-10 13:30:00,87.18,87.23,87.16,87.19,436212.0,75.0923,75.1353,75.0751,75.1009,436212.0
2020-03-10 13:40:00,87.19,87.22,87.12,87.2,228805.0,75.1009,75.1267,75.0406,75.1095,228805.0
2020-03-10 13:50:00,87.19,87.21,87.05,87.06,310745.0,75.1009,75.1181,74.9803,74.9889,310745.0
2020-03-10 14:00:00,87.06,87.17,87.05,87.06,407431.0,74.9889,75.0837,74.9803,74.9889,407431.0
2020-03-10 14:10:00,87.06,87.09,87.0,87.0,202631.0,74.9889,75.0148,74.9372,74.9372,202631.0
2020-03-10 14:20:00,87.0,87.04,86.93,86.96,262645.0,74.9372,74.9717,74.8769,74.9028,262645.0
2020-03-10 14:30:00,86.96,86.99,86.91,86.94,458924.0,74.9028,74.9286,74.8597,74.8856,458924.0
2020-03-10 14:40:00,86.94,86.96,86.84,86.84,341473.0,74.8856,74.9028,74.7994,74.7994,341473.0
2020-03-10 14:50:00,86.84,86.95,86.84,86.88,487432.0,74.7994,74.8942,74.7994,74.8339,487432.0
2020-03-10 15:00:00,86.87,86.87,86.74,86.82,388948.0,74.8253,74.8253,74.7133,74.7822,388948.0
2020-03-10 15:10:00,86.82,86.83,86.68,86.71,519747.0,74.7822,74.7908,74.6616,74.6874,519747.0
2020-03-10 15:20:00,86.72,86.82,86.7,86.82,198264.0,74.6961,74.7822,74.6788,74.7822,198264.0
2020-03-10 15:30:00,86.81,86.87,86.76,86.8,244977.0,74.7736,74.8253,74.7305,74.765,244977.0
2020-03-10 15:40:00,86.79,86.83,86.72,86.73,325964.0,74.7564,74.7908,74.6961,74.7047,325964.0
2020-03-10 15:50:00,86.73,86.73,86.59,86.65,431795.0,74.7047,74.7047,74.5841,74.6358,431795.0
2020-03-11 09:30:00,86.78,87.24,86.73,86.91,520801.0,74.7477,75.144,74.7047,74.8597,520801.0
2020-03-11 09:40:00,86.92,86.94,86.85,86.88,175843.0,74.8683,74.8856,74.808,74.8339,175843.0
2020-03-11 09:50:00,86.87,86.9,86.85,86.87,125785.0,74.8253,74.8511,74.808,74.8253,125785.0
2020-03-11 10:00:00,86.87,86.9,86.77,86.78,184367.0,74.8253,74.8511,74.7391,74.7477,184367.0
2020-03-11 10:10:00,86.78,86.81,86.76,86.78,185633.0,74.7477,74.7736,74.7305,74.7477,185633.0
2020-03-11 10:20:00,86.78,86.82,86.77,86.78,97318.0,74.7477,74.7822,74.7391,74.7477,97318.0
2020-03-11 10:30:00,86.78,86.79,86.71,86.73,163105.0,74.7477,74.7564,74.6874,74.7047,163105.0
2020-03-11 10:40:00,86.73,86.78,86.7,86.73,433381.0,74.7047,74.7477,74.6788,74.7047,433381.0
2020-03-11 10:50:00,86.73,86.74,86.63,86.64,206662.0,74.7047,74.7133,74.6185,74.6272,206662.0
2020-03-11 11:00:00,86.63,86.72,86.56,86.56,195230.0,74.6185,74.6961,74.5582,74.5582,195230.0
2020-03-11 11:10:00,86.56,86.58,86.46,86.56,393747.0,74.5582,74.5755,74.4721,74.5582,393747.0
2020-03-11 11:20:00,86.56,86.58,86.44,86.44,188271.0,74.5582,74.5755,74.4549,74.4549,188271.0
2020-03-11 11:30:00,86.44,86.46,86.25,86.26,169952.0,74.4549,74.4721,74.2912,74.2998,169952.0
2020-03-11 11:40:00,86.26,86.28,86.18,86.2,163843.0,74.2998,74.3171,74.2309,74.2482,163843.0
2020-03-11 11:50:00,86.2,86.24,86.16,86.22,179205.0,74.2482,74.2826,74.2137,74.2654,179205.0
2020-03-11 12:00:00,86.21,86.26,86.19,86.22,172833.0,74.2568,74.2998,74.2395,74.2654,172833.0
2020-03-11 12:10:00,86.22,86.24,86.1,86.12,183248.0,74.2654,74.2826,74.162,74.1793,183248.0
2020-03-11 12:20:00,86.12,86.15,86.05,86.14,292670.0,74.1793,74.2051,74.119,74.1965,292670.0
2020-03-11 12:30:00,86.14,86.16,86.08,86.12,267149.0,74.1965,74.2137,74.1448,74.1793,267149.0
2020-03-11 12:40:00,86.12,86.12,86.04,86.04,87654.0,74.1793,74.1793,74.1103,74.1103,87654.0
2020-03-11 12:50:00,86.03,86.04,85.81,85.83,268721.0,74.1017,74.1103,73.9122,73.9295,268721.0
2020-03-11 13:00:00,85.84,85.91,85.77,85.81,220396.0,73.9381,73.9984,73.8778,73.9122,220396.0
2020-03-11 13:10:00,85.81,85.83,85.79,85.82,74340.0,73.9122,73.9295,73.895,73.9208,74340.0
2020-03-11 13:20:00,85.81,85.93,85.81,85.88,91356.0,73.9122,74.0156,73.9122,73.9725,91356.0
2020-03-11 13:30:00,85.89,86.0,85.88,85.99,116382.0,73.9811,74.0759,73.9725,74.0673,116382.0
2020-03-11 13:40:00,85.98,86.04,85.95,86.01,416700.0,74.0587,74.1103,74.0328,74.0845,416700.0
2020-03-11 13:50:00,86.0,86.01,85.89,85.9,265702.0,74.0759,74.0845,73.9811,73.9898,265702.0
2020-03-11 14:00:00,85.9,85.92,85.83,85.87,240745.0,73.9898,74.007,73.9295,73.9639,240745.0
2020-03-11 14:10:00,85.87,85.88,85.8,85.82,407770.0,73.9639,73.9725,73.9036,73.9208,407770.0
2020-03-11 14:20:00,85.81,85.82,85.72,85.73,116302.0,73.9122,73.9208,73.8347,73.8433,116302.0
2020-03-11 14:30:00,85.73,85.74,85.66,85.73,390501.0,73.8433,73.8519,73.783,73.8433,390501.0
2020-03-11 14:40:00,85.73,85.76,85.67,85.73,252093.0,73.8433,73.8692,73.7916,73.8433,252093.0
2020-03-11 14:50:00,85.73,85.75,85.51,85.53,288689.0,73.8433,73.8606,73.6538,73.6711,288689.0
2020-03-11 15:00:00,85.53,85.56,85.41,85.42,810772.0,73.6711,73.6969,73.5677,73.5763,810772.0
2020-03-11 15:10:00,85.41,85.42,85.26,85.3,279094.0,73.5677,73.5763,73.4385,73.4729,279094.0
2020-03-11 15:20:00,85.3,85.32,85.17,85.17,208359.0,73.4729,73.4902,73.361,73.361,208359.0
2020-03-11 15:30:00,85.17,85.19,85.09,85.09,238889.0,73.361,73.3782,73.2921,73.2921,238889.0
2020-03-11 15:40:00,85.09,85.12,84.97,84.99,514614.0,73.2921,73.3179,73.1887,73.2059,514614.0
2020-03-11 15:50:00,84.98,84.99,84.87,84.92,631433.0,73.1973,73.2059,73.1026,73.1456,631433.0
2020-03-12 09:30:00,83.48,83.96,83.05,83.06,724460.0,71.9053,72.3187,71.5349,71.5435,724460.0
2020-03-12 09:40:00,83.06,83.06,83.06,83.06,0.0,71.5435,71.5435,71.5435,71.5435,0.0
2020-03-12 09:50:00,81.33,83.32,76.49,82.76,621864.0,70.0534,71.7675,65.8845,71.2851,621864.0
2020-03-12 10:00:00,82.76,82.84,78.33,81.23,847639.0,71.2851,71.354,67.4694,69.9673,847639.0
2020-03-12 10:10:00,81.18,81.8,81.18,81.66,292037.0,69.9242,70.4582,69.9242,70.3376,292037.0
2020-03-12 10:20:00,81.66,82.42,81.65,82.37,298454.0,70.3376,70.9923,70.329,70.9492,298454.0
2020-03-12 10:30:00,82.33,83.09,82.33,83.06,606502.0,70.9147,71.5694,70.9147,71.5435,606502.0
2020-03-12 10:40:00,83.06,83.17,83.02,83.16,742658.0,71.5435,71.6383,71.5091,71.6297,742658.0
2020-03-12 10:50:00,83.16,84.11,83.14,84.1,269936.0,71.6297,72.4479,71.6124,72.4393,269936.0
2020-03-12 11:00:00,84.13,84.32,83.99,84.01,268632.0,72.4652,72.6288,72.3446,72.3618,268632.0
2020-03-12 11:10:00,84.0,84.0,83.95,83.96,166697.0,72.3532,72.3532,72.3101,72.3187,166697.0
2020-03-12 11:20:00,83.98,83.98,83.88,83.95,311782.0,72.336,72.336,72.2498,72.3101,311782.0
2020-03-12 11:30:00,83.94,83.94,83.7,83.79,212892.0,72.3015,72.3015,72.0948,72.1723,212892.0
2020-03-12 11:40:00,83.78,83.89,83.76,83.76,266412.0,72.1637,72.2584,72.1465,72.1465,266412.0
2020-03-12 11:50:00,83.76,83.77,83.22,83.55,131161.0,72.1465,72.1551,71.6813,71.9656,131161.0
2020-03-12 12:00:00,83.56,83.61,83.52,83.59,134005.0,71.9742,72.0173,71.9397,72.0,134005.0
2020-03-12 12:10:00,83.59,83.67,83.54,83.57,181649.0,72.0,72.069,71.957,71.9828,181649.0
2020-03-12 12:20:00,83.56,83.57,83.5,83.56,102846.0,71.9742,71.9828,71.9225,71.9742,102846.0
2020-03-12 12:30:00,83.57,83.68,83.55,83.68,208916.0,71.9828,72.0776,71.9656,72.0776,208916.0
2020-03-12 12:40:00,83.67,83.8,83.63,83.8,181634.0,72.069,72.1809,72.0345,72.1809,181634.0
2020-03-12 12:50:00,83.8,84.4,83.79,84.4,160528.0,72.1809,72.6977,72.1723,72.6977,160528.0
2020-03-12 13:00:00,84.38,84.89,80.5,84.65,565015.0,72.6805,73.1198,69.3385,72.9131,565015.0
2020-03-12 13:10:00,84.67,84.87,84.48,84.66,217273.0,72.9303,73.1026,72.7666,72.9217,217273.0
2020-03-12 13:20:00,84.66,84.66,84.2,84.25,1423148.0,72.9217,72.9217,72.5255,72.5685,1423148.0
2020-03-12 13:30:00,84.24,84.25,84.08,84.09,378844.0,72.5599,72.5685,72.4221,72.4307,378844.0
2020-03-12 13:40:00,84.08,84.09,83.94,83.97,201898.0,72.4221,72.4307,72.3015,72.3274,201898.0
2020-03-12 13:50:00,83.96,83.97,83.73,83.79,335744.0,72.3187,72.3274,72.1206,72.1723,335744.0
2020-03-12 14:00:00,83.78,83.78,83.47,83.53,248589.0,72.1637,72.1637,71.8967,71.9484,248589.0
2020-03-12 14:10:00,83.52,83.56,83.22,83.23,848303.0,71.9397,71.9742,71.6813,71.69,848303.0
2020-03-12 14:20:00,83.25,83.29,83.14,83.15,473199.0,71.7072,71.7416,71.6124,71.621,473199.0
2020-03-12 14:30:00,83.14,83.16,82.95,83.05,168167.0,71.6124,71.6297,71.4488,71.5349,168167.0
2020-03-12 14:40:00,83.05,83.07,82.02,82.72,633466.0,71.5349,71.5521,70.6477,71.2507,633466.0
2020-03-12 14:50:00,82.86,82.97,82.51,82.82,272306.0,71.3713,71.466,71.0698,71.3368,272306.0
2020-03-12 15:00:00,82.84,82.85,82.02,82.19,281884.0,71.354,71.3626,70.6477,70.7942,281884.0
2020-03-12 15:10:00,82.25,82.36,81.87,81.88,291384.0,70.8458,70.9406,70.5185,70.5271,291384.0
2020-03-12 15:20:00,81.9,81.92,79.71,80.22,709716.0,70.5444,70.5616,68.658,69.0973,709716.0
2020-03-12 15:30:00,80.2,80.29,79.5,79.87,665185.0,69.0801,69.1576,68.4771,68.7958,665185.0
2020-03-12 15:40:00,79.86,80.39,79.85,80.21,763601.0,68.7872,69.2437,68.7786,69.0887,763601.0
2020-03-12 15:50:00,80.21,80.92,80.12,80.78,1225952.0,69.0887,69.7002,69.0112,69.5797,1225952.0
2020-03-13 09:30:00,81.69,82.33,81.5,82.2,805772.0,70.3635,70.9147,70.1998,70.8028,805772.0
2020-03-13 09:40:00,82.17,82.28,82.03,82.07,437191.0,70.7769,70.8717,70.6563,70.6908,437191.0
2020-03-13 09:50:00,82.06,82.11,81.81,81.92,391388.0,70.6822,70.7252,70.4668,70.5616,391388.0
2020-03-13 10:00:00,81.92,82.46,81.8,82.36,247593.0,70.5616,71.0267,70.4582,70.9406,247593.0
2020-03-13 10:10:00,82.36,83.19,82.36,83.09,126115.0,70.9406,71.6555,70.9406,71.5694,126115.0
2020-03-13 10:20:00,83.09,83.5,83.06,83.46,203979.0,71.5694,71.9225,71.5435,71.8881,203979.0
2020-03-13 10:30:00,83.48,83.49,83.19,83.47,160783.0,71.9053,71.9139,71.6555,71.8967,160783.0
2020-03-13 10:40:00,83.48,83.74,83.46,83.7,208879.0,71.9053,72.1292,71.8881,72.0948,208879.0
2020-03-13 10:50:00,83.7,83.72,83.51,83.63,206736.0,72.0948,72.112,71.9311,72.0345,206736.0
2020-03-13 11:00:00,83.62,83.62,83.46,83.58,159308.0,72.0259,72.0259,71.8881,71.9914,159308.0
2020-03-13 11:10:00,83.57,83.71,83.53,83.69,224758.0,71.9828,72.1034,71.9484,72.0862,224758.0
2020-03-13 11:20:00,83.69,83.98,83.64,83.98,142359.0,72.0862,72.336,72.0431,72.336,142359.0
2020-03-13 11:30:00,83.98,84.0,83.84,83.95,107922.0,72.336,72.3532,72.2154,72.3101,107922.0
2020-03-13 11:40:00,83.95,84.05,83.89,83.97,222841.0,72.3101,72.3963,72.2584,72.3274,222841.0
2020-03-13 11:50:00,83.96,84.2,83.96,84.11,154959.0,72.3187,72.5255,72.3187,72.4479,154959.0
2020-03-13 12:00:00,84.14,84.27,84.11,84.27,132186.0,72.4738,72.5858,72.4479,72.5858,132186.0
2020-03-13 12:10:00,84.26,84.45,84.26,84.42,180479.0,72.5771,72.7408,72.5771,72.715,180479.0
2020-03-13 12:20:00,84.42,84.42,84.23,84.3,132419.0,72.715,72.715,72.5513,72.6116,132419.0
2020-03-13 12:30:00,84.3,84.3,83.86,83.87,1172115.0,72.6116,72.6116,72.2326,72.2412,1172115.0
2020-03-13 12:40:00,83.87,83.92,83.75,83.78,163796.0,72.2412,72.2843,72.1379,72.1637,163796.0
2020-03-13 12:50:00,83.78,83.89,83.73,83.8,622843.0,72.1637,72.2584,72.1206,72.1809,622843.0
2020-03-13 13:00:00,83.79,83.8,83.47,83.52,1217661.0,72.1723,72.1809,71.8967,71.9397,1217661.0
2020-03-13 13:10:00,83.53,83.55,83.4,83.48,224447.0,71.9484,71.9656,71.8364,71.9053,224447.0
2020-03-13 13:20:00,83.48,83.49,83.36,83.36,127227.0,71.9053,71.9139,71.8019,71.8019,127227.0
2020-03-13 13:30:00,83.38,83.5,82.26,82.98,1328341.0,71.8192,71.9225,70.8545,71.4746,1328341.0
2020-03-13 13:40:00,82.99,83.13,82.82,82.99,194897.0,71.4832,71.6038,71.3368,71.4832,194897.0
2020-03-13 13:50:00,82.98,83.31,82.81,83.07,289186.0,71.4746,71.7589,71.3282,71.5521,289186.0
2020-03-13 14:00:00,83.09,83.25,83.01,83.15,228212.0,71.5694,71.7072,71.5005,71.621,228212.0
2020-03-13 14:10:00,83.18,83.97,83.11,83.49,328830.0,71.6469,72.3274,71.5866,71.9139,328830.0
2020-03-13 14:20:00,83.5,83.54,83.39,83.41,107348.0,71.9225,71.957,71.8278,71.845,107348.0
2020-03-13 14:30:00,83.39,83.59,83.35,83.55,162294.0,71.8278,72.0,71.7933,71.9656,162294.0
2020-03-13 14:40:00,83.56,83.77,83.49,83.66,142839.0,71.9742,72.1551,71.9139,72.0603,142839.0
2020-03-13 14:50:00,83.66,83.66,83.46,83.46,140472.0,72.0603,72.0603,71.8881,71.8881,140472.0
2020-03-13 15:00:00,83.46,83.51,83.26,83.3,124825.0,71.8881,71.9311,71.7158,71.7503,124825.0
2020-03-13 15:10:00,83.29,83.59,83.1,83.55,203541.0,71.7416,72.0,71.578,71.9656,203541.0
2020-03-13 15:20:00,83.59,83.74,83.52,83.6,400192.0,72.0,72.1292,71.9397,72.0087,400192.0
2020-03-13 15:30:00,83.61,83.68,83.26,83.31,239242.0,72.0173,72.0776,71.7158,71.7589,239242.0
2020-03-13 15:40:00,83.31,83.44,83.22,83.35,603101.0,71.7589,71.8708,71.6813,71.7933,603101.0
2020-03-13 15:50:00,83.35,83.99,83.33,83.96,451662.0,71.7933,72.3446,71.7761,72.3187,451662.0
2020-03-16 09:30:00,81.32,81.32,81.19,81.19,326.0,70.0448,70.0448,69.9328,69.9328,326.0
2020-03-16 09:40:00,79.51,82.0,79.51,81.91,381176.0,68.4857,70.6305,68.4857,70.553,381176.0
2020-03-16 09:50:00,81.87,82.12,81.87,82.1,373919.0,70.5185,70.7339,70.5185,70.7166,373919.0
2020-03-16 10:00:00,82.11,82.23,82.1,82.23,309451.0,70.7252,70.8286,70.7166,70.8286,309451.0
2020-03-16 10:10:00,82.23,82.68,82.2,82.65,207905.0,70.8286,71.2162,70.8028,71.1904,207905.0
2020-03-16 10:20:00,82.68,82.96,82.63,82.94,143336.0,71.2162,71.4574,71.1731,71.4402,143336.0
2020-03-16 10:30:00,82.95,83.58,82.94,83.35,151889.0,71.4488,71.9914,71.4402,71.7933,151889.0
2020-03-16 10:40:00,83.3,83.6,83.28,83.55,284069.0,71.7503,72.0087,71.733,71.9656,284069.0
2020-03-16 10:50:00,83.55,83.67,83.55,83.58,310232.0,71.9656,72.069,71.9656,71.9914,310232.0
2020-03-16 11:00:00,83.57,83.72,83.56,83.71,234641.0,71.9828,72.112,71.9742,72.1034,234641.0
2020-03-16 11:10:00,83.72,83.88,83.68,83.85,111816.0,72.112,72.2498,72.0776,72.224,111816.0
2020-03-16 11:20:00,83.85,84.08,83.84,83.91,112172.0,72.224,72.4221,72.2154,72.2757,112172.0
2020-03-16 11:30:00,83.91,83.92,83.76,83.8,213503.0,72.2757,72.2843,72.1465,72.1809,213503.0
2020-03-16 11:40:00,83.79,83.85,83.66,83.69,191542.0,72.1723,72.224,72.0603,72.0862,191542.0
2020-03-16 11:50:00,83.66,83.79,83.65,83.79,114460.0,72.0603,72.1723,72.0517,72.1723,114460.0
2020-03-16 12:00:00,83.79,83.83,83.75,83.82,123929.0,72.1723,72.2068,72.1379,72.1982,123929.0
2020-03-16 12:10:00,83.82,83.86,83.79,83.84,71180.0,72.1982,72.2326,72.1723,72.2154,71180.0
2020-03-16 12:20:00,83.84,83.97,83.83,83.96,83297.0,72.2154,72.3274,72.2068,72.3187,83297.0
2020-03-16 12:30:00,83.96,84.1,83.95,84.03,397198.0,72.3187,72.4393,72.3101,72.379,397198.0
2020-03-16 12:40:00,84.02,84.29,84.01,84.28,135187.0,72.3704,72.603,72.3618,72.5944,135187.0
2020-03-16 12:50:00,84.27,84.28,84.16,84.21,97273.0,72.5858,72.5944,72.491,72.5341,97273.0
2020-03-16 13:00:00,84.19,84.25,84.15,84.24,199659.0,72.5169,72.5685,72.4824,72.5599,199659.0
2020-03-16 13:10:00,84.24,84.36,84.22,84.32,217551.0,72.5599,72.6633,72.5427,72.6288,217551.0
2020-03-16 13:20:00,84.32,84.38,84.27,84.38,160636.0,72.6288,72.6805,72.5858,72.6805,160636.0
2020-03-16 13:30:00,84.38,84.44,84.32,84.38,152966.0,72.6805,72.7322,72.6288,72.6805,152966.0
2020-03-16 13:40:00,84.39,84.48,84.36,84.37,155685.0,72.6891,72.7666,72.6633,72.6719,155685.0
2020-03-16 13:50:00,84.39,84.43,84.38,84.42,247266.0,72.6891,72.7236,72.6805,72.715,247266.0
2020-03-16 14:00:00,84.42,84.65,84.39,84.45,454925.0,72.715,72.9131,72.6891,72.7408,454925.0
2020-03-16 14:10:00,84.4,84.5,84.26,84.26,183439.0,72.6977,72.7839,72.5771,72.5771,183439.0
2020-03-16 14:20:00,84.25,84.44,84.23,84.27,98782.0,72.5685,72.7322,72.5513,72.5858,98782.0
2020-03-16 14:30:00,84.28,84.43,84.27,84.39,99645.0,72.5944,72.7236,72.5858,72.6891,99645.0
2020-03-16 14:40:00,84.39,84.44,84.34,84.37,145260.0,72.6891,72.7322,72.6461,72.6719,145260.0
2020-03-16 14:50:00,84.37,84.51,84.22,84.5,429221.0,72.6719,72.7925,72.5427,72.7839,429221.0
2020-03-16 15:00:00,84.5,84.53,84.43,84.52,177922.0,72.7839,72.8097,72.7236,72.8011,177922.0
2020-03-16 15:10:00,84.52,84.57,84.47,84.5,195764.0,72.8011,72.8442,72.758,72.7839,195764.0
2020-03-16 15:20:00,84.5,84.58,84.49,84.58,240695.0,72.7839,72.8528,72.7753,72.8528,240695.0
2020-03-16 15:30:00,84.58,84.62,84.47,84.54,224613.0,72.8528,72.8872,72.758,72.8183,224613.0
2020-03-16 15:40:00,84.53,84.58,84.51,84.57,326917.0,72.8097,72.8528,72.7925,72.8442,326917.0
2020-03-16 15:50:00,84.57,84.65,84.52,84.6,217178.0,72.8442,72.9131,72.8011,72.87,217178.0
2020-03-17 09:30:00,83.55,84.0,83.08,83.99,627439.0,71.9656,72.3532,71.5608,72.3446,627439.0
2020-03-17 09:40:00,83.99,84.19,83.97,84.06,225128.0,72.3446,72.5169,72.3274,72.4049,225128.0
2020-03-17 09:50:00,84.07,84.14,84.04,84.14,151108.0,72.4135,72.4738,72.3876,72.4738,151108.0
2020-03-17 10:00:00,84.14,84.19,84.11,84.18,222366.0,72.4738,72.5169,72.4479,72.5082,222366.0
2020-03-17 10:10:00,84.19,84.32,84.16,84.29,124026.0,72.5169,72.6288,72.491,72.603,124026.0
2020-03-17 10:20:00,84.29,84.47,84.25,84.41,116503.0,72.603,72.758,72.5685,72.7063,116503.0
2020-03-17 10:30:00,84.4,84.58,84.38,84.54,643998.0,72.6977,72.8528,72.6805,72.8183,643998.0
2020-03-17 10:40:00,84.55,84.55,84.43,84.45,241376.0,72.8269,72.8269,72.7236,72.7408,241376.0
2020-03-17 10:50:00,84.45,84.51,84.38,84.5,308930.0,72.7408,72.7925,72.6805,72.7839,308930.0
2020-03-17 11:00:00,84.5,84.68,84.49,84.67,256312.0,72.7839,72.9389,72.7753,72.9303,256312.0
2020-03-17 11:10:00,84.67,84.72,84.45,84.52,314157.0,72.9303,72.9734,72.7408,72.8011,314157.0
2020-03-17 11:20:00,84.52,84.62,84.46,84.5,240178.0,72.8011,72.8872,72.7494,72.7839,240178.0
2020-03-17 11:30:00,84.5,84.59,84.48,84.56,129173.0,72.7839,72.8614,72.7666,72.8355,129173.0
2020-03-17 11:40:00,84.54,84.56,84.44,84.47,369545.0,72.8183,72.8355,72.7322,72.758,369545.0
2020-03-17 11:50:00,84.47,84.5,84.44,84.46,174341.0,72.758,72.7839,72.7322,72.7494,174341.0
2020-03-17 12:00:00,84.46,84.61,84.44,84.56,113749.0,72.7494,72.8786,72.7322,72.8355,113749.0
2020-03-17 12:10:00,84.57,84.62,84.39,84.39,136209.0,72.8442,72.8872,72.6891,72.6891,136209.0
2020-03-17 12:20:00,84.38,84.47,84.36,84.43,172717.0,72.6805,72.758,72.6633,72.7236,172717.0
2020-03-17 12:30:00,84.46,84.53,84.4,84.43,84723.0,72.7494,72.8097,72.6977,72.7236,84723.0
2020-03-17 12:40:00,84.44,84.45,84.37,84.4,127359.0,72.7322,72.7408,72.6719,72.6977,127359.0
2020-03-17 12:50:00,84.39,84.44,84.38,84.43,92000.0,72.6891,72.7322,72.6805,72.7236,92000.0
2020-03-17 13:00:00,84.44,84.46,84.35,84.39,142780.0,72.7322,72.7494,72.6547,72.6891,142780.0
2020-03-17 13:10:00,84.39,84.41,84.23,84.26,98901.0,72.6891,72.7063,72.5513,72.5771,98901.0
2020-03-17 13:20:00,84.26,84.3,84.13,84.14,1122617.0,72.5771,72.6116,72.4652,72.4738,1122617.0
2020-03-17 13:30:00,84.14,84.17,83.9,83.94,293702.0,72.4738,72.4996,72.2671,72.3015,293702.0
2020-03-17 13:40:00,83.93,83.96,83.71,83.73,757349.0,72.2929,72.3187,72.1034,72.1206,757349.0
2020-03-17 13:50:00,83.74,83.76,83.66,83.73,343821.0,72.1292,72.1465,72.0603,72.1206,343821.0
2020-03-17 14:00:00,83.72,83.81,83.72,83.81,754214.0,72.112,72.1895,72.112,72.1895,754214.0
2020-03-17 14:10:00,83.81,83.84,83.71,83.82,422659.0,72.1895,72.2154,72.1034,72.1982,422659.0
2020-03-17 14:20:00,83.82,83.84,83.74,83.79,395353.0,72.1982,72.2154,72.1292,72.1723,395353.0
2020-03-17 14:30:00,83.78,83.79,83.54,83.55,478367.0,72.1637,72.1723,71.957,71.9656,478367.0
2020-03-17 14:40:00,83.55,83.59,83.32,83.34,501478.0,71.9656,72.0,71.7675,71.7847,501478.0
2020-03-17 14:50:00,83.35,83.4,83.13,83.13,473447.0,71.7933,71.8364,71.6038,71.6038,473447.0
2020-03-17 15:00:00,83.13,83.13,82.97,83.0,510911.0,71.6038,71.6038,71.466,71.4918,510911.0
2020-03-17 15:10:00,82.99,83.05,82.79,82.83,259951.0,71.4832,71.5349,71.311,71.3454,259951.0
2020-03-17 15:20:00,82.83,82.93,82.8,82.87,683671.0,71.3454,71.4316,71.3196,71.3799,683671.0
2020-03-17 15:30:00,82.87,83.06,82.86,83.05,373396.0,71.3799,71.5435,71.3713,71.5349,373396.0
2020-03-17 15:40:00,83.04,83.05,82.86,82.87,303082.0,71.5263,71.5349,71.3713,71.3799,303082.0
2020-03-17 15:50:00,82.86,82.95,82.82,82.92,470077.0,71.3713,71.4488,71.3368,71.4229,470077.0
2020-03-18 09:30:00,81.44,81.99,81.42,81.83,319229.0,70.1481,70.6219,70.1309,70.4841,319229.0
2020-03-18 09:40:00,81.8,81.99,81.73,81.96,165392.0,70.4582,70.6219,70.3979,70.596,165392.0
2020-03-18 09:50:00,81.96,82.15,81.95,82.13,115484.0,70.596,70.7597,70.5874,70.7425,115484.0
2020-03-18 10:00:00,82.13,82.38,82.11,82.37,186099.0,70.7425,70.9578,70.7252,70.9492,186099.0
2020-03-18 10:10:00,82.37,82.38,82.28,82.29,233573.0,70.9492,70.9578,70.8717,70.8803,233573.0
2020-03-18 10:20:00,82.29,82.63,82.28,82.61,152871.0,70.8803,71.1731,70.8717,71.1559,152871.0
2020-03-18 10:30:00,82.61,82.67,82.41,82.44,137861.0,71.1559,71.2076,70.9837,71.0095,137861.0
2020-03-18 10:40:00,82.44,82.44,82.2,82.28,182864.0,71.0095,71.0095,70.8028,70.8717,182864.0
2020-03-18 10:50:00,82.27,82.28,82.03,82.04,156332.0,70.8631,70.8717,70.6563,70.665,156332.0
2020-03-18 11:00:00,82.04,82.14,81.95,81.98,159336.0,70.665,70.7511,70.5874,70.6133,159336.0
2020-03-18 11:10:00,81.97,82.0,81.81,81.91,196970.0,70.6047,70.6305,70.4668,70.553,196970.0
2020-03-18 11:20:00,81.87,81.93,81.78,81.8,225527.0,70.5185,70.5702,70.441,70.4582,225527.0
2020-03-18 11:30:00,81.8,81.85,81.7,81.72,170787.0,70.4582,70.5013,70.3721,70.3893,170787.0
2020-03-18 11:40:00,81.71,81.74,81.51,81.52,137362.0,70.3807,70.4065,70.2084,70.2171,137362.0
2020-03-18 11:50:00,81.54,81.58,81.4,81.54,153790.0,70.2343,70.2687,70.1137,70.2343,153790.0
2020-03-18 12:00:00,81.54,81.56,81.46,81.47,116936.0,70.2343,70.2515,70.1654,70.174,116936.0
2020-03-18 12:10:00,81.47,81.89,81.46,81.51,1196559.0,70.174,70.5358,70.1654,70.2084,1196559.0
2020-03-18 12:20:00,81.5,81.74,81.49,81.65,120307.0,70.1998,70.4065,70.1912,70.329,120307.0
2020-03-18 12:30:00,81.61,81.73,81.57,81.67,177132.0,70.2946,70.3979,70.2601,70.3463,177132.0
2020-03-18 12:40:00,81.64,81.74,81.58,81.65,166499.0,70.3204,70.4065,70.2687,70.329,166499.0
2020-03-18 12:50:00,81.63,81.68,81.61,81.63,125594.0,70.3118,70.3549,70.2946,70.3118,125594.0
2020-03-18 13:00:00,81.63,81.63,81.63,81.63,0.0,70.3118,70.3118,70.3118,70.3118,0.0
2020-03-18 13:10:00,81.51,81.6,81.43,81.45,119801.0,70.2084,70.286,70.1395,70.1568,119801.0
2020-03-18 13:20:00,81.45,81.46,81.25,81.27,176120.0,70.1568,70.1654,69.9845,70.0017,176120.0
2020-03-18 13:30:00,81.26,81.26,81.07,81.11,176573.0,69.9931,69.9931,69.8294,69.8639,176573.0
2020-03-18 13:40:00,81.09,81.32,81.06,81.19,201258.0,69.8467,70.0448,69.8208,69.9328,201258.0
2020-03-18 13:50:00,81.19,81.24,81.09,81.17,354001.0,69.9328,69.9759,69.8467,69.9156,354001.0
2020-03-18 14:00:00,81.17,81.18,81.01,81.03,723998.0,69.9156,69.9242,69.7778,69.795,723998.0
2020-03-18 14:10:00,81.02,81.07,80.91,80.95,297598.0,69.7864,69.8294,69.6916,69.7261,297598.0
2020-03-18 14:20:00,80.97,81.01,80.85,80.91,300108.0,69.7433,69.7778,69.64,69.6916,300108.0
2020-03-18 14:30:00,80.91,80.93,80.61,80.65,230425.0,69.6916,69.7089,69.4332,69.4677,230425.0
2020-03-18 14:40:00,80.66,80.7,80.31,80.58,315609.0,69.4763,69.5107,69.1748,69.4074,315609.0
2020-03-18 14:50:00,80.69,80.77,80.59,80.75,295555.0,69.5021,69.571,69.416,69.5538,295555.0
2020-03-18 15:00:00,80.77,80.96,80.76,80.89,316158.0,69.571,69.7347,69.5624,69.6744,316158.0
2020-03-18 15:10:00,80.86,80.93,80.71,80.77,176488.0,69.6486,69.7089,69.5194,69.571,176488.0
2020-03-18 15:20:00,80.77,80.84,80.63,80.66,269126.0,69.571,69.6313,69.4505,69.4763,269126.0
2020-03-18 15:30:00,80.65,80.94,80.65,80.88,376359.0,69.4677,69.7175,69.4677,69.6658,376359.0
2020-03-18 15:40:00,80.88,80.97,80.81,80.91,302749.0,69.6658,69.7433,69.6055,69.6916,302749.0
2020-03-18 15:50:00,80.91,81.13,80.87,80.99,226592.0,69.6916,69.8811,69.6572,69.7605,226592.0
2020-03-19 09:30:00,79.74,80.7,79.58,80.24,734704.0,68.6839,69.5107,68.546,69.1145,734704.0
2020-03-19 09:40:00,80.26,80.29,80.13,80.25,256183.0,69.1318,69.1576,69.0198,69.1231,256183.0
2020-03-19 09:50:00,80.25,80.28,80.03,80.26,339258.0,69.1231,69.149,68.9336,69.1318,339258.0
2020-03-19 10:00:00,80.19,80.3,79.94,80.24,520388.0,69.0715,69.1662,68.8561,69.1145,520388.0
2020-03-19 10:10:00,80.23,80.44,80.19,80.42,413402.0,69.1059,69.2868,69.0715,69.2696,413402.0
2020-03-19 10:20:00,80.43,80.49,80.35,80.44,106644.0,69.2782,69.3299,69.2093,69.2868,106644.0
2020-03-19 10:30:00,80.43,80.56,80.35,80.36,96837.0,69.2782,69.3902,69.2093,69.2179,96837.0
2020-03-19 10:40:00,80.36,80.43,80.23,80.27,112156.0,69.2179,69.2782,69.1059,69.1404,112156.0
2020-03-19 10:50:00,80.28,80.38,80.24,80.25,168104.0,69.149,69.2351,69.1145,69.1231,168104.0
2020-03-19 11:00:00,80.24,80.42,80.22,80.3,191511.0,69.1145,69.2696,69.0973,69.1662,191511.0
2020-03-19 11:10:00,80.3,80.46,80.25,80.4,143557.0,69.1662,69.304,69.1231,69.2523,143557.0
2020-03-19 11:20:00,80.41,80.73,80.38,80.7,116796.0,69.261,69.5366,69.2351,69.5107,116796.0
2020-03-19 11:30:00,80.67,80.74,80.54,80.66,216552.0,69.4849,69.5452,69.3729,69.4763,216552.0
2020-03-19 11:40:00,80.67,80.88,80.64,80.86,97955.0,69.4849,69.6658,69.4591,69.6486,97955.0
2020-03-19 11:50:00,80.86,80.87,80.64,80.64,354347.0,69.6486,69.6572,69.4591,69.4591,354347.0
2020-03-19 12:00:00,80.64,80.89,80.64,80.84,93768.0,69.4591,69.6744,69.4591,69.6313,93768.0
2020-03-19 12:10:00,80.82,80.84,80.7,80.8,69546.0,69.6141,69.6313,69.5107,69.5969,69546.0
2020-03-19 12:20:00,80.8,80.87,80.7,80.76,93031.0,69.5969,69.6572,69.5107,69.5624,93031.0
2020-03-19 12:30:00,80.78,80.93,80.72,80.77,137322.0,69.5797,69.7089,69.528,69.571,137322.0
2020-03-19 12:40:00,80.77,80.87,80.75,80.87,98145.0,69.571,69.6572,69.5538,69.6572,98145.0
2020-03-19 12:50:00,80.86,80.88,80.71,80.74,343588.0,69.6486,69.6658,69.5194,69.5452,343588.0
2020-03-19 13:00:00,80.74,80.96,80.74,80.95,190836.0,69.5452,69.7347,69.5452,69.7261,190836.0
2020-03-19 13:10:00,80.95,81.09,80.93,80.96,112823.0,69.7261,69.8467,69.7089,69.7347,112823.0
2020-03-19 13:20:00,80.97,81.39,80.91,81.38,227003.0,69.7433,70.1051,69.6916,70.0965,227003.0
2020-03-19 13:30:00,81.38,81.48,81.36,81.38,366059.0,70.0965,70.1826,70.0792,70.0965,366059.0
2020-03-19 13:40:00,81.4,81.52,81.36,81.47,216823.0,70.1137,70.2171,70.0792,70.174,216823.0
2020-03-19 13:50:00,81.46,81.59,81.44,81.53,159493.0,70.1654,70.2773,70.1481,70.2257,159493.0
2020-03-19 14:00:00,81.52,81.55,81.38,81.44,331041.0,70.2171,70.2429,70.0965,70.1481,331041.0
2020-03-19 14:10:00,81.44,81.5,81.38,81.48,182349.0,70.1481,70.1998,70.0965,70.1826,182349.0
2020-03-19 14:20:00,81.49,81.5,81.37,81.4,372278.0,70.1912,70.1998,70.0879,70.1137,372278.0
2020-03-19 14:30:00,81.4,81.4,81.13,81.33,559207.0,70.1137,70.1137,69.8811,70.0534,559207.0
2020-03-19 14:40:00,81.33,81.38,81.22,81.23,295632.0,70.0534,70.0965,69.9586,69.9673,295632.0
2020-03-19 14:50:00,81.23,81.24,81.03,81.11,244372.0,69.9673,69.9759,69.795,69.8639,244372.0
2020-03-19 15:00:00,81.11,81.3,81.09,81.2,160794.0,69.8639,70.0276,69.8467,69.9414,160794.0
2020-03-19 15:10:00,81.19,81.2,80.99,81.08,270363.0,69.9328,69.9414,69.7605,69.8381,270363.0
2020-03-19 15:20:00,81.08,81.2,81.05,81.18,318208.0,69.8381,69.9414,69.8122,69.9242,318208.0
2020-03-19 15:30:00,81.16,81.19,81.0,81.09,443525.0,69.907,69.9328,69.7692,69.8467,443525.0
2020-03-19 15:40:00,81.09,81.09,81.0,81.01,359853.0,69.8467,69.8467,69.7692,69.7778,359853.0
2020-03-19 15:50:00,81.01,81.07,80.79,80.82,544228.0,69.7778,69.8294,69.5883,69.6141,544228.0
2020-03-20 09:30:00,80.7,81.24,80.69,81.16,229003.0,69.5107,69.9759,69.5021,69.907,229003.0
2020-03-20 09:40:00,81.16,81.18,81.02,81.15,318246.0,69.907,69.9242,69.7864,69.8984,318246.0
2020-03-20 09:50:00,81.16,81.21,81.07,81.16,390129.0,69.907,69.95,69.8294,69.907,390129.0
2020-03-20 10:00:00,81.15,81.34,81.12,81.19,173436.0,69.8984,70.062,69.8725,69.9328,173436.0
2020-03-20 10:10:00,81.17,81.33,81.15,81.27,159459.0,69.9156,70.0534,69.8984,70.0017,159459.0
2020-03-20 10:20:00,81.27,81.49,81.26,81.37,179579.0,70.0017,70.1912,69.9931,70.0879,179579.0
2020-03-20 10:30:00,81.37,81.48,81.34,81.46,108266.0,70.0879,70.1826,70.062,70.1654,108266.0
2020-03-20 10:40:00,81.45,81.58,81.43,81.53,249604.0,70.1568,70.2687,70.1395,70.2257,249604.0
2020-03-20 10:50:00,81.54,81.69,81.53,81.63,102836.0,70.2343,70.3635,70.2257,70.3118,102836.0
2020-03-20 11:00:00,81.64,81.75,81.63,81.7,123128.0,70.3204,70.4152,70.3118,70.3721,123128.0
2020-03-20 11:10:00,81.7,81.93,81.68,81.81,193335.0,70.3721,70.5702,70.3549,70.4668,193335.0
2020-03-20 11:20:00,81.81,81.85,81.73,81.8,273371.0,70.4668,70.5013,70.3979,70.4582,273371.0
2020-03-20 11:30:00,81.78,81.97,81.7,81.94,209663.0,70.441,70.6047,70.3721,70.5788,209663.0
2020-03-20 11:40:00,81.95,82.12,81.93,82.11,150825.0,70.5874,70.7339,70.5702,70.7252,150825.0
2020-03-20 11:50:00,82.13,82.17,82.07,82.07,90330.0,70.7425,70.7769,70.6908,70.6908,90330.0
2020-03-20 12:00:00,82.08,82.09,81.96,81.97,143737.0,70.6994,70.708,70.596,70.6047,143737.0
2020-03-20 12:10:00,81.98,82.06,81.92,81.95,137821.0,70.6133,70.6822,70.5616,70.5874,137821.0
2020-03-20 12:20:00,81.96,82.09,81.96,82.03,96675.0,70.596,70.708,70.596,70.6563,96675.0
2020-03-20 12:30:00,82.04,82.37,82.04,82.34,227775.0,70.665,70.9492,70.665,70.9234,227775.0
2020-03-20 12:40:00,82.34,82.4,82.08,82.39,256862.0,70.9234,70.975,70.6994,70.9664,256862.0
2020-03-20 12:50:00,82.39,82.42,82.15,82.2,196875.0,70.9664,70.9923,70.7597,70.8028,196875.0
2020-03-20 13:00:00,82.21,82.37,82.13,82.35,203572.0,70.8114,70.9492,70.7425,70.932,203572.0
2020-03-20 13:10:00,82.35,82.44,82.19,82.43,206953.0,70.932,71.0095,70.7942,71.0009,206953.0
2020-03-20 13:20:00,82.43,82.43,82.13,82.23,271336.0,71.0009,71.0009,70.7425,70.8286,271336.0
2020-03-20 13:30:00,82.23,82.24,82.11,82.22,161025.0,70.8286,70.8372,70.7252,70.82,161025.0
2020-03-20 13:40:00,82.22,82.55,82.19,82.31,205406.0,70.82,71.1042,70.7942,70.8975,205406.0
2020-03-20 13:50:00,82.34,82.34,82.22,82.23,177137.0,70.9234,70.9234,70.82,70.8286,177137.0
2020-03-20 14:00:00,82.23,82.25,82.06,82.06,215880.0,70.8286,70.8458,70.6822,70.6822,215880.0
2020-03-20 14:10:00,82.05,82.18,81.89,81.99,452221.0,70.6736,70.7855,70.5358,70.6219,452221.0
2020-03-20 14:20:00,82.0,82.13,81.91,82.0,200333.0,70.6305,70.7425,70.553,70.6305,200333.0
2020-03-20 14:30:00,82.06,82.06,81.88,81.9,118983.0,70.6822,70.6822,70.5271,70.5444,118983.0
2020-03-20 14:40:00,81.92,81.95,81.78,81.78,219291.0,70.5616,70.5874,70.441,70.441,219291.0
2020-03-20 14:50:00,81.77,81.98,81.76,81.93,274476.0,70.4324,70.6133,70.4238,70.5702,274476.0
2020-03-20 15:00:00,81.93,81.93,81.81,81.89,235891.0,70.5702,70.5702,70.4668,70.5358,235891.0
2020-03-20 15:10:00,81.88,81.89,81.68,81.72,215159.0,70.5271,70.5358,70.3549,70.3893,215159.0
2020-03-20 15:20:00,81.72,81.91,81.62,81.91,369041.0,70.3893,70.553,70.3032,70.553,369041.0
2020-03-20 15:30:00,81.91,82.05,81.84,81.92,141126.0,70.553,70.6736,70.4927,70.5616,141126.0
2020-03-20 15:40:00,81.95,81.99,81.6,81.84,412631.0,70.5874,70.6219,70.286,70.4927,412631.0
2020-03-20 15:50:00,81.84,82.21,81.76,82.17,410628.0,70.4927,70.8114,70.4238,70.7769,410628.0
2020-03-23 09:30:00,81.21,82.8,81.2,82.49,528202.0,69.95,71.3196,69.9414,71.0526,528202.0
2020-03-23 09:40:00,82.47,82.83,82.33,82.81,386481.0,71.0353,71.3454,70.9147,71.3282,386481.0
2020-03-23 09:50:00,82.8,83.06,82.76,82.99,328445.0,71.3196,71.5435,71.2851,71.4832,328445.0
2020-03-23 10:00:00,82.99,83.04,82.84,82.98,280399.0,71.4832,71.5263,71.354,71.4746,280399.0
2020-03-23 10:10:00,82.93,83.33,82.92,83.2,207602.0,71.4316,71.7761,71.4229,71.6641,207602.0
2020-03-23 10:20:00,83.2,83.48,83.11,83.42,139424.0,71.6641,71.9053,71.5866,71.8536,139424.0
2020-03-23 10:30:00,83.42,83.47,83.37,83.42,603018.0,71.8536,71.8967,71.8105,71.8536,603018.0
2020-03-23 10:40:00,83.42,83.6,83.42,83.55,352758.0,71.8536,72.0087,71.8536,71.9656,352758.0
2020-03-23 10:50:00,83.56,83.6,83.51,83.54,204705.0,71.9742,72.0087,71.9311,71.957,204705.0
2020-03-23 11:00:00,83.54,83.6,83.52,83.59,235236.0,71.957,72.0087,71.9397,72.0,235236.0
2020-03-23 11:10:00,83.59,83.59,83.51,83.55,238139.0,72.0,72.0,71.9311,71.9656,238139.0
2020-03-23 11:20:00,83.55,83.6,83.51,83.57,188422.0,71.9656,72.0087,71.9311,71.9828,188422.0
2020-03-23 11:30:00,83.56,83.59,83.44,83.47,168757.0,71.9742,72.0,71.8708,71.8967,168757.0
2020-03-23 11:40:00,83.46,83.47,83.39,83.41,217206.0,71.8881,71.8967,71.8278,71.845,217206.0
2020-03-23 11:50:00,83.4,83.42,83.37,83.41,104202.0,71.8364,71.8536,71.8105,71.845,104202.0
2020-03-23 12:00:00,83.4,83.5,83.39,83.46,255774.0,71.8364,71.9225,71.8278,71.8881,255774.0
2020-03-23 12:10:00,83.45,83.55,83.45,83.52,277662.0,71.8795,71.9656,71.8795,71.9397,277662.0
2020-03-23 12:20:00,83.5,83.57,83.43,83.43,180476.0,71.9225,71.9828,71.8622,71.8622,180476.0
2020-03-23 12:30:00,83.44,83.47,83.26,83.46,211413.0,71.8708,71.8967,71.7158,71.8881,211413.0
2020-03-23 12:40:00,83.46,83.64,83.44,83.58,185041.0,71.8881,72.0431,71.8708,71.9914,185041.0
2020-03-23 12:50:00,83.58,83.67,83.51,83.62,258058.0,71.9914,72.069,71.9311,72.0259,258058.0
2020-03-23 13:00:00,83.62,83.7,83.58,83.62,168277.0,72.0259,72.0948,71.9914,72.0259,168277.0
2020-03-23 13:10:00,83.62,83.75,83.62,83.72,103748.0,72.0259,72.1379,72.0259,72.112,103748.0
2020-03-23 13:20:00,83.73,83.76,83.62,83.71,134191.0,72.1206,72.1465,72.0259,72.1034,134191.0
2020-03-23 13:30:00,83.75,83.82,83.69,83.78,118382.0,72.1379,72.1982,72.0862,72.1637,118382.0
2020-03-23 13:40:00,83.76,83.83,83.71,83.82,156576.0,72.1465,72.2068,72.1034,72.1982,156576.0
2020-03-23 13:50:00,83.82,83.92,83.58,83.71,193383.0,72.1982,72.2843,71.9914,72.1034,193383.0
2020-03-23 14:00:00,83.71,83.88,83.7,83.84,219675.0,72.1034,72.2498,72.0948,72.2154,219675.0
2020-03-23 14:10:00,83.84,83.94,83.8,83.87,241050.0,72.2154,72.3015,72.1809,72.2412,241050.0
2020-03-23 14:20:00,83.86,83.86,83.77,83.8,229594.0,72.2326,72.2326,72.1551,72.1809,229594.0
2020-03-23 14:30:00,83.8,83.84,83.6,83.8,142038.0,72.1809,72.2154,72.0087,72.1809,142038.0
2020-03-23 14:40:00,83.8,83.81,83.62,83.8,156464.0,72.1809,72.1895,72.0259,72.1809,156464.0
2020-03-23 14:50:00,83.79,83.85,83.76,83.79,122311.0,72.1723,72.224,72.1465,72.1723,122311.0
2020-03-23 15:00:00,83.79,83.91,83.76,83.84,184280.0,72.1723,72.2757,72.1465,72.2154,184280.0
2020-03-23 15:10:00,83.83,83.89,83.77,83.84,270397.0,72.2068,72.2584,72.1551,72.2154,270397.0
2020-03-23 15:20:00,83.85,83.85,83.69,83.75,225096.0,72.224,72.224,72.0862,72.1379,225096.0
2020-03-23 15:30:00,83.74,83.75,83.6,83.68,417161.0,72.1292,72.1379,72.0087,72.0776,417161.0
2020-03-23 15:40:00,83.67,83.82,83.61,83.77,703551.0,72.069,72.1982,72.0173,72.1551,703551.0
2020-03-23 15:50:00,83.72,83.97,83.69,83.97,414088.0,72.112,72.3274,72.0862,72.3274,414088.0
2020-03-24 09:30:00,82.95,83.85,82.74,83.51,328937.0,71.4488,72.224,71.2679,71.9311,328937.0
2020-03-24 09:40:00,83.51,83.8,83.26,83.76,134399.0,71.9311,72.1809,71.7158,72.1465,134399.0
2020-03-24 09:50:00,83.77,83.94,83.7,83.87,216381.0,72.1551,72.3015,72.0948,72.2412,216381.0
2020-03-24 10:00:00,83.87,83.98,83.78,83.98,497408.0,72.2412,72.336,72.1637,72.336,497408.0
2020-03-24 10:10:00,83.96,83.98,83.84,83.98,132205.0,72.3187,72.336,72.2154,72.336,132205.0
2020-03-24 10:20:00,83.98,84.07,83.94,84.05,1303296.0,72.336,72.4135,72.3015,72.3963,1303296.0
2020-03-24 10:30:00,84.06,84.14,84.05,84.09,100187.0,72.4049,72.4738,72.3963,72.4307,100187.0
2020-03-24 10:40:00,84.07,84.22,84.02,84.21,175622.0,72.4135,72.5427,72.3704,72.5341,175622.0
2020-03-24 10:50:00,84.21,84.24,84.12,84.18,109298.0,72.5341,72.5599,72.4566,72.5082,109298.0
2020-03-24 11:00:00,84.18,84.2,84.14,84.16,91638.0,72.5082,72.5255,72.4738,72.491,91638.0
2020-03-24 11:10:00,84.17,84.18,84.1,84.11,221962.0,72.4996,72.5082,72.4393,72.4479,221962.0
2020-03-24 11:20:00,84.12,84.12,83.95,84.0,195223.0,72.4566,72.4566,72.3101,72.3532,195223.0
2020-03-24 11:30:00,84.01,84.02,83.94,84.0,308382.0,72.3618,72.3704,72.3015,72.3532,308382.0
2020-03-24 11:40:00,83.99,84.15,83.92,84.07,210483.0,72.3446,72.4824,72.2843,72.4135,210483.0
2020-03-24 11:50:00,84.08,84.16,83.72,84.11,111462.0,72.4221,72.491,72.112,72.4479,111462.0
2020-03-24 12:00:00,84.12,84.15,84.0,84.05,80626.0,72.4566,72.4824,72.3532,72.3963,80626.0
2020-03-24 12:10:00,84.03,84.04,83.95,83.96,72275.0,72.379,72.3876,72.3101,72.3187,72275.0
2020-03-24 12:20:00,83.97,83.99,83.88,83.94,73131.0,72.3274,72.3446,72.2498,72.3015,73131.0
2020-03-24 12:30:00,83.94,83.97,83.83,83.88,130139.0,72.3015,72.3274,72.2068,72.2498,130139.0
2020-03-24 12:40:00,83.87,83.93,83.8,83.81,134652.0,72.2412,72.2929,72.1809,72.1895,134652.0
2020-03-24 12:50:00,83.81,83.96,83.81,83.91,157651.0,72.1895,72.3187,72.1895,72.2757,157651.0
2020-03-24 13:00:00,83.91,84.12,83.87,84.03,148521.0,72.2757,72.4566,72.2412,72.379,148521.0
2020-03-24 13:10:00,84.05,84.09,83.97,84.05,87359.0,72.3963,72.4307,72.3274,72.3963,87359.0
2020-03-24 13:20:00,84.06,84.09,84.0,84.07,70935.0,72.4049,72.4307,72.3532,72.4135,70935.0
2020-03-24 13:30:00,84.07,84.09,83.98,84.04,76474.0,72.4135,72.4307,72.336,72.3876,76474.0
2020-03-24 13:40:00,84.03,84.1,83.99,84.07,538571.0,72.379,72.4393,72.3446,72.4135,538571.0
2020-03-24 13:50:00,84.08,84.1,84.0,84.07,118771.0,72.4221,72.4393,72.3532,72.4135,118771.0
2020-03-24 14:00:00,84.07,84.07,83.94,84.03,199904.0,72.4135,72.4135,72.3015,72.379,199904.0
2020-03-24 14:10:00,84.04,84.08,83.94,84.05,137940.0,72.3876,72.4221,72.3015,72.3963,137940.0
2020-03-24 14:20:00,84.05,84.07,83.89,83.94,188696.0,72.3963,72.4135,72.2584,72.3015,188696.0
2020-03-24 14:30:00,83.94,84.1,83.91,84.06,143072.0,72.3015,72.4393,72.2757,72.4049,143072.0
2020-03-24 14:40:00,84.06,84.1,84.01,84.09,178134.0,72.4049,72.4393,72.3618,72.4307,178134.0
2020-03-24 14:50:00,84.1,84.12,84.0,84.11,223275.0,72.4393,72.4566,72.3532,72.4479,223275.0
2020-03-24 15:00:00,84.1,84.2,84.04,84.1,367172.0,72.4393,72.5255,72.3876,72.4393,367172.0
2020-03-24 15:10:00,84.11,84.14,83.99,84.04,369139.0,72.4479,72.4738,72.3446,72.3876,369139.0
2020-03-24 15:20:00,84.03,84.06,83.95,84.02,265668.0,72.379,72.4049,72.3101,72.3704,265668.0
2020-03-24 15:30:00,84.02,84.1,83.97,84.09,276171.0,72.3704,72.4393,72.3274,72.4307,276171.0
2020-03-24 15:40:00,84.1,84.18,84.06,84.16,448085.0,72.4393,72.5082,72.4049,72.491,448085.0
2020-03-24 15:50:00,84.15,84.18,84.08,84.09,385349.0,72.4824,72.5082,72.4221,72.4307,385349.0
2020-03-25 09:30:00,84.17,84.73,84.14,84.63,182270.0,72.4996,72.982,72.4738,72.8958,182270.0
2020-03-25 09:40:00,84.63,84.7,84.56,84.66,205114.0,72.8958,72.9561,72.8355,72.9217,205114.0
2020-03-25 09:50:00,84.65,84.73,84.45,84.55,255263.0,72.9131,72.982,72.7408,72.8269,255263.0
2020-03-25 10:00:00,84.55,84.58,84.45,84.49,232681.0,72.8269,72.8528,72.7408,72.7753,232681.0
2020-03-25 10:10:00,84.51,84.56,84.46,84.56,270548.0,72.7925,72.8355,72.7494,72.8355,270548.0
2020-03-25 10:20:00,84.55,84.64,84.52,84.56,271471.0,72.8269,72.9045,72.8011,72.8355,271471.0
2020-03-25 10:30:00,84.56,84.59,84.47,84.54,231165.0,72.8355,72.8614,72.758,72.8183,231165.0
2020-03-25 10:40:00,84.53,84.61,84.51,84.57,92934.0,72.8097,72.8786,72.7925,72.8442,92934.0
2020-03-25 10:50:00,84.58,84.65,84.57,84.63,141281.0,72.8528,72.9131,72.8442,72.8958,141281.0
2020-03-25 11:00:00,84.64,84.65,84.59,84.65,104254.0,72.9045,72.9131,72.8614,72.9131,104254.0
2020-03-25 11:10:00,84.64,84.66,84.53,84.65,110942.0,72.9045,72.9217,72.8097,72.9131,110942.0
2020-03-25 11:20:00,84.64,84.66,84.54,84.62,133031.0,72.9045,72.9217,72.8183,72.8872,133031.0
2020-03-25 11:30:00,84.62,84.63,84.54,84.58,158907.0,72.8872,72.8958,72.8183,72.8528,158907.0
2020-03-25 11:40:00,84.57,84.63,84.52,84.59,117834.0,72.8442,72.8958,72.8011,72.8614,117834.0
2020-03-25 11:50:00,84.59,84.61,84.55,84.6,183642.0,72.8614,72.8786,72.8269,72.87,183642.0
2020-03-25 12:00:00,84.6,84.71,84.59,84.65,238780.0,72.87,72.9648,72.8614,72.9131,238780.0
2020-03-25 12:10:00,84.66,84.73,84.57,84.68,451220.0,72.9217,72.982,72.8442,72.9389,451220.0
2020-03-25 12:20:00,84.69,84.84,84.69,84.83,75866.0,72.9475,73.0767,72.9475,73.0681,75866.0
2020-03-25 12:30:00,84.83,84.83,84.76,84.81,133381.0,73.0681,73.0681,73.0078,73.0509,133381.0
2020-03-25 12:40:00,84.81,84.87,84.76,84.85,262304.0,73.0509,73.1026,73.0078,73.0853,262304.0
2020-03-25 12:50:00,84.86,84.94,84.82,84.93,196916.0,73.094,73.1629,73.0595,73.1542,196916.0
2020-03-25 13:00:00,84.93,85.07,84.92,85.05,276749.0,73.1542,73.2748,73.1456,73.2576,276749.0
2020-03-25 13:10:00,85.05,85.18,85.04,85.15,175762.0,73.2576,73.3696,73.249,73.3437,175762.0
2020-03-25 13:20:00,85.15,85.18,85.09,85.15,102986.0,73.3437,73.3696,73.2921,73.3437,102986.0
2020-03-25 13:30:00,85.15,85.65,85.14,85.33,577354.0,73.3437,73.7744,73.3351,73.4988,577354.0
2020-03-25 13:40:00,85.33,85.42,85.19,85.35,207312.0,73.4988,73.5763,73.3782,73.516,207312.0
2020-03-25 13:50:00,85.34,85.47,85.32,85.35,133639.0,73.5074,73.6194,73.4902,73.516,133639.0
2020-03-25 14:00:00,85.34,85.37,85.19,85.24,161199.0,73.5074,73.5332,73.3782,73.4213,161199.0
2020-03-25 14:10:00,85.24,85.27,85.17,85.2,223998.0,73.4213,73.4471,73.361,73.3868,223998.0
2020-03-25 14:20:00,85.2,85.23,85.09,85.11,128655.0,73.3868,73.4127,73.2921,73.3093,128655.0
2020-03-25 14:30:00,85.13,85.28,85.1,85.26,806190.0,73.3265,73.4557,73.3007,73.4385,806190.0
2020-03-25 14:40:00,85.27,85.28,85.18,85.21,163693.0,73.4471,73.4557,73.3696,73.3954,163693.0
2020-03-25 14:50:00,85.2,85.22,84.92,85.0,430660.0,73.3868,73.404,73.1456,73.2145,430660.0
2020-03-25 15:00:00,84.99,85.18,84.97,85.15,285338.0,73.2059,73.3696,73.1887,73.3437,285338.0
2020-03-25 15:10:00,85.15,85.18,84.81,85.06,236437.0,73.3437,73.3696,73.0509,73.2662,236437.0
2020-03-25 15:20:00,85.05,85.07,85.01,85.03,157248.0,73.2576,73.2748,73.2232,73.2404,157248.0
2020-03-25 15:30:00,85.03,85.21,85.03,85.12,355338.0,73.2404,73.3954,73.2404,73.3179,355338.0
2020-03-25 15:40:00,85.11,85.16,85.01,85.08,321361.0,73.3093,73.3524,73.2232,73.2835,321361.0
2020-03-25 15:50:00,85.08,85.28,85.06,85.23,487173.0,73.2835,73.4557,73.2662,73.4127,487173.0
2020-03-26 09:30:00,85.05,85.43,85.04,85.42,291733.0,73.2576,73.5849,73.249,73.5763,291733.0
2020-03-26 09:40:00,85.42,85.43,85.32,85.39,148250.0,73.5763,73.5849,73.4902,73.5505,148250.0
2020-03-26 09:50:00,85.39,85.39,85.18,85.26,239168.0,73.5505,73.5505,73.3696,73.4385,239168.0
2020-03-26 10:00:00,85.26,85.33,85.19,85.29,231783.0,73.4385,73.4988,73.3782,73.4643,231783.0
2020-03-26 10:10:00,85.3,85.3,85.15,85.29,599145.0,73.4729,73.4729,73.3437,73.4643,599145.0
2020-03-26 10:20:00,85.3,85.31,85.17,85.23,104089.0,73.4729,73.4816,73.361,73.4127,104089.0
2020-03-26 10:30:00,85.22,85.33,85.22,85.26,198838.0,73.404,73.4988,73.404,73.4385,198838.0
2020-03-26 10:40:00,85.26,85.4,85.21,85.31,81364.0,73.4385,73.5591,73.3954,73.4816,81364.0
2020-03-26 10:50:00,85.32,85.38,85.29,85.32,262802.0,73.4902,73.5419,73.4643,73.4902,262802.0
2020-03-26 11:00:00,85.32,85.39,85.3,85.34,121770.0,73.4902,73.5505,73.4729,73.5074,121770.0
2020-03-26 11:10:00,85.34,85.39,85.29,85.39,199481.0,73.5074,73.5505,73.4643,73.5505,199481.0
2020-03-26 11:20:00,85.38,85.4,85.2,85.24,168132.0,73.5419,73.5591,73.3868,73.4213,168132.0
2020-03-26 11:30:00,85.23,85.32,85.23,85.26,203715.0,73.4127,73.4902,73.4127,73.4385,203715.0
2020-03-26 11:40:00,85.27,85.29,85.2,85.28,244284.0,73.4471,73.4643,73.3868,73.4557,244284.0
2020-03-26 11:50:00,85.28,85.3,85.19,85.23,182437.0,73.4557,73.4729,73.3782,73.4127,182437.0
2020-03-26 12:00:00,85.23,85.3,85.22,85.3,291840.0,73.4127,73.4729,73.404,73.4729,291840.0
2020-03-26 12:10:00,85.29,85.32,85.26,85.31,213452.0,73.4643,73.4902,73.4385,73.4816,213452.0
2020-03-26 12:20:00,85.31,85.43,85.3,85.41,193153.0,73.4816,73.5849,73.4729,73.5677,193153.0
2020-03-26 12:30:00,85.41,85.45,85.36,85.39,249424.0,73.5677,73.6021,73.5246,73.5505,249424.0
2020-03-26 12:40:00,85.39,85.41,85.33,85.35,81795.0,73.5505,73.5677,73.4988,73.516,81795.0
2020-03-26 12:50:00,85.36,85.41,85.33,85.37,134817.0,73.5246,73.5677,73.4988,73.5332,134817.0
2020-03-26 13:00:00,85.37,85.55,85.35,85.51,213676.0,73.5332,73.6883,73.516,73.6538,213676.0
2020-03-26 13:10:00,85.52,85.53,85.44,85.5,187424.0,73.6624,73.6711,73.5935,73.6452,187424.0
2020-03-26 13:20:00,85.5,85.55,85.48,85.51,218088.0,73.6452,73.6883,73.628,73.6538,218088.0
2020-03-26 13:30:00,85.51,85.54,85.46,85.51,106059.0,73.6538,73.6797,73.6108,73.6538,106059.0
2020-03-26 13:40:00,85.5,85.61,85.49,85.55,356471.0,73.6452,73.74,73.6366,73.6883,356471.0
2020-03-26 13:50:00,85.57,85.57,85.47,85.51,139820.0,73.7055,73.7055,73.6194,73.6538,139820.0
2020-03-26 14:00:00,85.49,85.52,85.41,85.44,165193.0,73.6366,73.6624,73.5677,73.5935,165193.0
2020-03-26 14:10:00,85.44,85.55,85.43,85.5,283262.0,73.5935,73.6883,73.5849,73.6452,283262.0
2020-03-26 14:20:00,85.48,85.53,85.46,85.47,241674.0,73.628,73.6711,73.6108,73.6194,241674.0
2020-03-26 14:30:00,85.48,85.5,85.35,85.47,310089.0,73.628,73.6452,73.516,73.6194,310089.0
2020-03-26 14:40:00,85.47,85.55,85.45,85.5,282623.0,73.6194,73.6883,73.6021,73.6452,282623.0
2020-03-26 14:50:00,85.5,85.5,85.31,85.31,355012.0,73.6452,73.6452,73.4816,73.4816,355012.0
2020-03-26 15:00:00,85.3,85.35,85.27,85.33,298008.0,73.4729,73.516,73.4471,73.4988,298008.0
2020-03-26 15:10:00,85.32,85.33,85.25,85.31,279748.0,73.4902,73.4988,73.4299,73.4816,279748.0
2020-03-26 15:20:00,85.31,85.34,85.26,85.33,312999.0,73.4816,73.5074,73.4385,73.4988,312999.0
2020-03-26 15:30:00,85.33,85.41,85.27,85.3,299833.0,73.4988,73.5677,73.4471,73.4729,299833.0
2020-03-26 15:40:00,85.31,85.44,85.31,85.44,255192.0,73.4816,73.5935,73.4816,73.5935,255192.0
2020-03-26 15:50:00,85.44,85.69,85.44,85.63,599641.0,73.5935,73.8089,73.5935,73.7572,599641.0
2020-03-27 09:30:00,85.36,85.83,85.21,85.7,222020.0,73.5246,73.9295,73.3954,73.8175,222020.0
2020-03-27 09:40:00,85.73,85.73,85.59,85.61,45479.0,73.8433,73.8433,73.7227,73.74,45479.0
2020-03-27 09:50:00,85.61,85.68,85.6,85.67,118227.0,73.74,73.8003,73.7314,73.7916,118227.0
2020-03-27 10:00:00,85.66,85.69,85.6,85.64,367148.0,73.783,73.8089,73.7314,73.7658,367148.0
2020-03-27 10:10:00,85.62,85.67,85.55,85.61,78075.0,73.7486,73.7916,73.6883,73.74,78075.0
2020-03-27 10:20:00,85.61,85.63,85.55,85.61,44908.0,73.74,73.7572,73.6883,73.74,44908.0
2020-03-27 10:30:00,85.63,85.69,85.58,85.68,116755.0,73.7572,73.8089,73.7141,73.8003,116755.0
2020-03-27 10:40:00,85.68,85.74,85.64,85.73,118896.0,73.8003,73.8519,73.7658,73.8433,118896.0
2020-03-27 10:50:00,85.73,85.82,85.7,85.81,158008.0,73.8433,73.9208,73.8175,73.9122,158008.0
2020-03-27 11:00:00,85.8,85.82,85.7,85.72,110910.0,73.9036,73.9208,73.8175,73.8347,110910.0
2020-03-27 11:10:00,85.73,85.76,85.68,85.72,89738.0,73.8433,73.8692,73.8003,73.8347,89738.0
2020-03-27 11:20:00,85.73,85.75,85.63,85.7,169973.0,73.8433,73.8606,73.7572,73.8175,169973.0
2020-03-27 11:30:00,85.7,85.76,85.7,85.72,50683.0,73.8175,73.8692,73.8175,73.8347,50683.0
2020-03-27 11:40:00,85.74,85.75,85.68,85.74,43498.0,73.8519,73.8606,73.8003,73.8519,43498.0
2020-03-27 11:50:00,85.73,85.77,85.73,85.77,57149.0,73.8433,73.8778,73.8433,73.8778,57149.0
2020-03-27 12:00:00,85.77,85.8,85.74,85.78,106412.0,73.8778,73.9036,73.8519,73.8864,106412.0
2020-03-27 12:10:00,85.77,85.83,85.74,85.81,74819.0,73.8778,73.9295,73.8519,73.9122,74819.0
2020-03-27 12:20:00,85.81,85.83,85.76,85.81,82534.0,73.9122,73.9295,73.8692,73.9122,82534.0
2020-03-27 12:30:00,85.81,85.87,85.8,85.87,93261.0,73.9122,73.9639,73.9036,73.9639,93261.0
2020-03-27 12:40:00,85.87,85.87,85.81,85.83,59091.0,73.9639,73.9639,73.9122,73.9295,59091.0
2020-03-27 12:50:00,85.83,85.85,85.8,85.84,56593.0,73.9295,73.9467,73.9036,73.9381,56593.0
2020-03-27 13:00:00,85.84,85.93,85.83,85.88,115377.0,73.9381,74.0156,73.9295,73.9725,115377.0
2020-03-27 13:10:00,85.87,85.89,85.82,85.87,49067.0,73.9639,73.9811,73.9208,73.9639,49067.0
2020-03-27 13:20:00,85.89,85.91,85.76,85.77,70589.0,73.9811,73.9984,73.8692,73.8778,70589.0
2020-03-27 13:30:00,85.78,85.85,85.77,85.84,86229.0,73.8864,73.9467,73.8778,73.9381,86229.0
2020-03-27 13:40:00,85.84,85.87,85.8,85.82,112248.0,73.9381,73.9639,73.9036,73.9208,112248.0
2020-03-27 13:50:00,85.83,85.87,85.81,85.84,100118.0,73.9295,73.9639,73.9122,73.9381,100118.0
2020-03-27 14:00:00,85.83,85.87,85.77,85.84,184077.0,73.9295,73.9639,73.8778,73.9381,184077.0
2020-03-27 14:10:00,85.84,85.87,85.82,85.85,168536.0,73.9381,73.9639,73.9208,73.9467,168536.0
2020-03-27 14:20:00,85.85,85.88,85.8,85.85,113560.0,73.9467,73.9725,73.9036,73.9467,113560.0
2020-03-27 14:30:00,85.86,85.89,85.85,85.85,90967.0,73.9553,73.9811,73.9467,73.9467,90967.0
2020-03-27 14:40:00,85.85,85.86,85.8,85.85,82295.0,73.9467,73.9553,73.9036,73.9467,82295.0
2020-03-27 14:50:00,85.84,85.9,85.82,85.86,146281.0,73.9381,73.9898,73.9208,73.9553,146281.0
2020-03-27 15:00:00,85.86,85.96,85.85,85.96,139490.0,73.9553,74.0414,73.9467,74.0414,139490.0
2020-03-27 15:10:00,85.95,86.03,85.95,85.97,181517.0,74.0328,74.1017,74.0328,74.05,181517.0
2020-03-27 15:20:00,85.98,86.05,85.94,86.04,159197.0,74.0587,74.119,74.0242,74.1103,159197.0
2020-03-27 15:30:00,86.04,86.15,85.99,86.1,171255.0,74.1103,74.2051,74.0673,74.162,171255.0
2020-03-27 15:40:00,86.1,86.12,86.0,86.09,186820.0,74.162,74.1793,74.0759,74.1534,186820.0
2020-03-27 15:50:00,86.1,86.12,86.01,86.03,233672.0,74.162,74.1793,74.0845,74.1017,233672.0
2020-03-30 09:30:00,86.02,86.39,86.02,86.39,235830.0,74.0931,74.4118,74.0931,74.4118,235830.0
2020-03-30 09:40:00,86.38,86.39,86.32,86.34,134057.0,74.4032,74.4118,74.3515,74.3687,134057.0
2020-03-30 09:50:00,86.33,86.41,86.33,86.39,1146712.0,74.3601,74.429,74.3601,74.4118,1146712.0
2020-03-30 10:00:00,86.4,86.41,86.35,86.38,127780.0,74.4204,74.429,74.3774,74.4032,127780.0
2020-03-30 10:10:00,86.38,86.47,86.38,86.45,116762.0,74.4032,74.4807,74.4032,74.4635,116762.0
2020-03-30 10:20:00,86.46,86.49,86.39,86.45,93663.0,74.4721,74.498,74.4118,74.4635,93663.0
2020-03-30 10:30:00,86.45,86.51,86.42,86.49,111808.0,74.4635,74.5152,74.4377,74.498,111808.0
2020-03-30 10:40:00,86.49,86.55,86.48,86.52,110673.0,74.498,74.5496,74.4893,74.5238,110673.0
2020-03-30 10:50:00,86.52,86.53,86.46,86.5,115261.0,74.5238,74.5324,74.4721,74.5066,115261.0
2020-03-30 11:00:00,86.49,86.51,86.42,86.45,120952.0,74.498,74.5152,74.4377,74.4635,120952.0
2020-03-30 11:10:00,86.45,86.46,86.38,86.43,122409.0,74.4635,74.4721,74.4032,74.4463,122409.0
2020-03-30 11:20:00,86.42,86.49,86.42,86.46,152655.0,74.4377,74.498,74.4377,74.4721,152655.0
2020-03-30 11:30:00,86.46,86.47,86.4,86.43,73223.0,74.4721,74.4807,74.4204,74.4463,73223.0
2020-03-30 11:40:00,86.42,86.43,86.35,86.4,136867.0,74.4377,74.4463,74.3774,74.4204,136867.0
2020-03-30 11:50:00,86.42,86.45,86.36,86.39,114750.0,74.4377,74.4635,74.386,74.4118,114750.0
2020-03-30 12:00:00,86.38,86.44,86.38,86.44,82006.0,74.4032,74.4549,74.4032,74.4549,82006.0
2020-03-30 12:10:00,86.44,86.5,86.43,86.5,92922.0,74.4549,74.5066,74.4463,74.5066,92922.0
2020-03-30 12:20:00,86.5,86.52,86.46,86.52,95737.0,74.5066,74.5238,74.4721,74.5238,95737.0
2020-03-30 12:30:00,86.51,86.55,86.48,86.53,118567.0,74.5152,74.5496,74.4893,74.5324,118567.0
2020-03-30 12:40:00,86.53,86.56,86.46,86.5,72687.0,74.5324,74.5582,74.4721,74.5066,72687.0
2020-03-30 12:50:00,86.5,86.5,86.46,86.49,123847.0,74.5066,74.5066,74.4721,74.498,123847.0
2020-03-30 13:00:00,86.49,86.56,86.48,86.54,93288.0,74.498,74.5582,74.4893,74.541,93288.0
2020-03-30 13:10:00,86.54,86.57,86.52,86.52,78575.0,74.541,74.5669,74.5238,74.5238,78575.0
2020-03-30 13:20:00,86.54,86.54,86.43,86.44,49025.0,74.541,74.541,74.4463,74.4549,49025.0
2020-03-30 13:30:00,86.43,86.44,86.38,86.39,77912.0,74.4463,74.4549,74.4032,74.4118,77912.0
2020-03-30 13:40:00,86.4,86.4,86.28,86.34,92764.0,74.4204,74.4204,74.3171,74.3687,92764.0
2020-03-30 13:50:00,86.34,86.36,86.31,86.36,65968.0,74.3687,74.386,74.3429,74.386,65968.0
2020-03-30 14:00:00,86.36,86.36,86.28,86.29,90083.0,74.386,74.386,74.3171,74.3257,90083.0
2020-03-30 14:10:00,86.29,86.33,86.25,86.3,133044.0,74.3257,74.3601,74.2912,74.3343,133044.0
2020-03-30 14:20:00,86.29,86.38,86.29,86.38,76703.0,74.3257,74.4032,74.3257,74.4032,76703.0
2020-03-30 14:30:00,86.38,86.44,86.35,86.41,119956.0,74.4032,74.4549,74.3774,74.429,119956.0
2020-03-30 14:40:00,86.42,86.45,86.28,86.29,149370.0,74.4377,74.4635,74.3171,74.3257,149370.0
2020-03-30 14:50:00,86.29,86.31,86.21,86.23,114515.0,74.3257,74.3429,74.2568,74.274,114515.0
2020-03-30 15:00:00,86.23,86.25,86.18,86.19,78206.0,74.274,74.2912,74.2309,74.2395,78206.0
2020-03-30 15:10:00,86.19,86.23,86.15,86.18,146313.0,74.2395,74.274,74.2051,74.2309,146313.0
2020-03-30 15:20:00,86.19,86.21,86.12,86.15,156284.0,74.2395,74.2568,74.1793,74.2051,156284.0
2020-03-30 15:30:00,86.16,86.23,86.12,86.21,200434.0,74.2137,74.274,74.1793,74.2568,200434.0
2020-03-30 15:40:00,86.22,86.25,86.13,86.14,225076.0,74.2654,74.2912,74.1879,74.1965,225076.0
2020-03-30 15:50:00,86.14,86.17,86.11,86.14,277062.0,74.1965,74.2223,74.1706,74.1965,277062.0
2020-03-31 09:30:00,86.25,86.4,86.04,86.14,179394.0,74.2912,74.4204,74.1103,74.1965,179394.0
2020-03-31 09:40:00,86.14,86.23,86.13,86.21,89524.0,74.1965,74.274,74.1879,74.2568,89524.0
2020-03-31 09:50:00,86.22,86.25,86.17,86.18,261640.0,74.2654,74.2912,74.2223,74.2309,261640.0
2020-03-31 10:00:00,86.17,86.22,86.16,86.17,198320.0,74.2223,74.2654,74.2137,74.2223,198320.0
2020-03-31 10:10:00,86.18,86.24,86.17,86.22,241481.0,74.2309,74.2826,74.2223,74.2654,241481.0
2020-03-31 10:20:00,86.22,86.26,86.2,86.24,224174.0,74.2654,74.2998,74.2482,74.2826,224174.0
2020-03-31 10:30:00,86.24,86.3,86.23,86.28,99688.0,74.2826,74.3343,74.274,74.3171,99688.0
2020-03-31 10:40:00,86.29,86.32,86.27,86.29,115149.0,74.3257,74.3515,74.3085,74.3257,115149.0
2020-03-31 10:50:00,86.3,86.3,86.19,86.22,86793.0,74.3343,74.3343,74.2395,74.2654,86793.0
2020-03-31 11:00:00,86.22,86.24,86.2,86.22,73831.0,74.2654,74.2826,74.2482,74.2654,73831.0
2020-03-31 11:10:00,86.22,86.28,86.19,86.27,75524.0,74.2654,74.3171,74.2395,74.3085,75524.0
2020-03-31 11:20:00,86.26,86.3,86.23,86.27,62161.0,74.2998,74.3343,74.274,74.3085,62161.0
2020-03-31 11:30:00,86.27,86.33,86.24,86.31,63842.0,74.3085,74.3601,74.2826,74.3429,63842.0
2020-03-31 11:40:00,86.31,86.33,86.26,86.29,60950.0,74.3429,74.3601,74.2998,74.3257,60950.0
2020-03-31 11:50:00,86.31,86.32,86.27,86.3,62119.0,74.3429,74.3515,74.3085,74.3343,62119.0
2020-03-31 12:00:00,86.29,86.31,86.27,86.31,65416.0,74.3257,74.3429,74.3085,74.3429,65416.0
2020-03-31 12:10:00,86.3,86.37,86.3,86.36,74221.0,74.3343,74.3946,74.3343,74.386,74221.0
2020-03-31 12:20:00,86.36,86.37,86.25,86.29,60729.0,74.386,74.3946,74.2912,74.3257,60729.0
2020-03-31 12:30:00,86.28,86.3,86.23,86.3,75183.0,74.3171,74.3343,74.274,74.3343,75183.0
2020-03-31 12:40:00,86.3,86.31,86.26,86.3,50137.0,74.3343,74.3429,74.2998,74.3343,50137.0
2020-03-31 12:50:00,86.29,86.37,86.29,86.35,92858.0,74.3257,74.3946,74.3257,74.3774,92858.0
2020-03-31 13:00:00,86.34,86.38,86.32,86.34,55963.0,74.3687,74.4032,74.3515,74.3687,55963.0
2020-03-31 13:10:00,86.34,86.37,86.29,86.37,44229.0,74.3687,74.3946,74.3257,74.3946,44229.0
2020-03-31 13:20:00,86.37,86.37,86.31,86.34,91323.0,74.3946,74.3946,74.3429,74.3687,91323.0
2020-03-31 13:30:00,86.34,86.39,86.32,86.38,121936.0,74.3687,74.4118,74.3515,74.4032,121936.0
2020-03-31 13:40:00,86.37,86.42,86.36,86.4,133045.0,74.3946,74.4377,74.386,74.4204,133045.0
2020-03-31 13:50:00,86.4,86.41,86.36,86.39,189376.0,74.4204,74.429,74.386,74.4118,189376.0
2020-03-31 14:00:00,86.39,86.4,86.28,86.33,138344.0,74.4118,74.4204,74.3171,74.3601,138344.0
2020-03-31 14:10:00,86.35,86.38,86.26,86.29,282290.0,74.3774,74.4032,74.2998,74.3257,282290.0
2020-03-31 14:20:00,86.28,86.31,86.23,86.31,89760.0,74.3171,74.3429,74.274,74.3429,89760.0
2020-03-31 14:30:00,86.31,86.41,86.3,86.33,99320.0,74.3429,74.429,74.3343,74.3601,99320.0
2020-03-31 14:40:00,86.32,86.33,86.24,86.28,84893.0,74.3515,74.3601,74.2826,74.3171,84893.0
2020-03-31 14:50:00,86.28,86.33,86.2,86.2,237797.0,74.3171,74.3601,74.2482,74.2482,237797.0
2020-03-31 15:00:00,86.21,86.29,86.21,86.28,501586.0,74.2568,74.3257,74.2568,74.3171,501586.0
2020-03-31 15:10:00,86.28,86.29,86.1,86.11,261760.0,74.3171,74.3257,74.162,74.1706,261760.0
2020-03-31 15:20:00,86.1,86.12,86.0,86.09,464527.0,74.162,74.1793,74.0759,74.1534,464527.0
2020-03-31 15:30:00,86.06,86.2,85.82,86.07,1139472.0,74.1276,74.2482,73.9208,74.1362,1139472.0
2020-03-31 15:40:00,86.07,86.12,85.98,86.03,761393.0,74.1362,74.1793,74.0587,74.1017,761393.0
2020-03-31 15:50:00,86.03,86.08,85.95,85.99,1114583.0,74.1017,74.1448,74.0328,74.0673,1114583.0
2020-04-01 09:30:00,86.12,86.26,86.01,86.08,141506.0,74.3443,74.4652,74.2493,74.3098,141506.0
2020-04-01 09:40:00,86.06,86.11,85.95,86.02,419998.0,74.2925,74.3357,74.1975,74.258,419998.0
2020-04-01 09:50:00,86.01,86.02,85.87,85.91,117181.0,74.2493,74.258,74.1285,74.163,117181.0
2020-04-01 10:00:00,85.9,85.96,85.81,85.92,222304.0,74.1544,74.2062,74.0767,74.1716,222304.0
2020-04-01 10:10:00,85.91,85.92,85.8,85.85,192545.0,74.163,74.1716,74.0681,74.1112,192545.0
2020-04-01 10:20:00,85.86,85.93,85.84,85.85,135209.0,74.1199,74.1803,74.1026,74.1112,135209.0
2020-04-01 10:30:00,85.84,85.89,85.82,85.88,107613.0,74.1026,74.1458,74.0853,74.1371,107613.0
2020-04-01 10:40:00,85.89,85.96,85.87,85.93,95062.0,74.1458,74.2062,74.1285,74.1803,95062.0
2020-04-01 10:50:00,85.93,85.97,85.9,85.92,80382.0,74.1803,74.2148,74.1544,74.1716,80382.0
2020-04-01 11:00:00,85.92,85.95,85.9,85.91,56928.0,74.1716,74.1975,74.1544,74.163,56928.0
2020-04-01 11:10:00,85.91,85.94,85.89,85.92,48595.0,74.163,74.1889,74.1458,74.1716,48595.0
2020-04-01 11:20:00,85.91,85.94,85.86,85.89,77085.0,74.163,74.1889,74.1199,74.1458,77085.0
2020-04-01 11:30:00,85.88,85.88,85.82,85.83,88935.0,74.1371,74.1371,74.0853,74.094,88935.0
2020-04-01 11:40:00,85.82,85.89,85.78,85.83,111554.0,74.0853,74.1458,74.0508,74.094,111554.0
2020-04-01 11:50:00,85.83,85.89,85.81,85.86,59725.0,74.094,74.1458,74.0767,74.1199,59725.0
2020-04-01 12:00:00,85.86,85.88,85.84,85.86,64361.0,74.1199,74.1371,74.1026,74.1199,64361.0
2020-04-01 12:10:00,85.87,85.88,85.84,85.84,85070.0,74.1285,74.1371,74.1026,74.1026,85070.0
2020-04-01 12:20:00,85.84,85.87,85.83,85.84,159850.0,74.1026,74.1285,74.094,74.1026,159850.0
2020-04-01 12:30:00,85.85,85.86,85.81,85.83,63747.0,74.1112,74.1199,74.0767,74.094,63747.0
2020-04-01 12:40:00,85.84,85.86,85.78,85.78,240591.0,74.1026,74.1199,74.0508,74.0508,240591.0
2020-04-01 12:50:00,85.78,85.81,85.75,85.75,106986.0,74.0508,74.0767,74.0249,74.0249,106986.0
2020-04-01 13:00:00,85.76,85.78,85.7,85.76,72184.0,74.0335,74.0508,73.9817,74.0335,72184.0
2020-04-01 13:10:00,85.75,85.77,85.72,85.75,83539.0,74.0249,74.0422,73.999,74.0249,83539.0
2020-04-01 13:20:00,85.76,85.76,85.67,85.71,184722.0,74.0335,74.0335,73.9558,73.9904,184722.0
2020-04-01 13:30:00,85.72,85.73,85.66,85.71,67904.0,73.999,74.0076,73.9472,73.9904,67904.0
2020-04-01 13:40:00,85.71,85.74,85.67,85.68,73919.0,73.9904,74.0163,73.9558,73.9645,73919.0
2020-04-01 13:50:00,85.7,85.7,85.63,85.63,75724.0,73.9817,73.9817,73.9213,73.9213,75724.0
2020-04-01 14:00:00,85.64,85.72,85.63,85.69,59497.0,73.9299,73.999,73.9213,73.9731,59497.0
2020-04-01 14:10:00,85.69,85.69,85.61,85.62,54036.0,73.9731,73.9731,73.904,73.9127,54036.0
2020-04-01 14:20:00,85.62,85.7,85.62,85.68,69628.0,73.9127,73.9817,73.9127,73.9645,69628.0
2020-04-01 14:30:00,85.7,85.72,85.62,85.67,135551.0,73.9817,73.999,73.9127,73.9558,135551.0
2020-04-01 14:40:00,85.67,85.68,85.6,85.61,203439.0,73.9558,73.9645,73.8954,73.904,203439.0
2020-04-01 14:50:00,85.61,85.62,85.55,85.56,68519.0,73.904,73.9127,73.8522,73.8609,68519.0
2020-04-01 15:00:00,85.57,85.6,85.55,85.56,145043.0,73.8695,73.8954,73.8522,73.8609,145043.0
2020-04-01 15:10:00,85.56,85.71,85.56,85.66,221135.0,73.8609,73.9904,73.8609,73.9472,221135.0
2020-04-01 15:20:00,85.66,85.73,85.64,85.72,157354.0,73.9472,74.0076,73.9299,73.999,157354.0
2020-04-01 15:30:00,85.72,85.83,85.72,85.8,278061.0,73.999,74.094,73.999,74.0681,278061.0
2020-04-01 15:40:00,85.8,85.81,85.74,85.76,624428.0,74.0681,74.0767,74.0163,74.0335,624428.0
2020-04-01 15:50:00,85.75,85.78,85.6,85.6,279901.0,74.0249,74.0508,73.8954,73.8954,279901.0
2020-04-02 09:30:00,86.12,86.17,86.01,86.06,277599.0,74.3443,74.3875,74.2493,74.2925,277599.0
2020-04-02 09:40:00,86.06,86.06,85.96,85.98,139613.0,74.2925,74.2925,74.2062,74.2234,139613.0
2020-04-02 09:50:00,85.97,86.08,85.97,86.05,460143.0,74.2148,74.3098,74.2148,74.2839,460143.0
2020-04-02 10:00:00,86.04,86.07,86.01,86.06,124694.0,74.2752,74.3011,74.2493,74.2925,124694.0
2020-04-02 10:10:00,86.05,86.13,86.05,86.13,108997.0,74.2839,74.3529,74.2839,74.3529,108997.0
2020-04-02 10:20:00,86.12,86.14,86.05,86.08,68739.0,74.3443,74.3616,74.2839,74.3098,68739.0
2020-04-02 10:30:00,86.08,86.18,86.06,86.17,128241.0,74.3098,74.3961,74.2925,74.3875,128241.0
2020-04-02 10:40:00,86.17,86.18,86.08,86.09,358330.0,74.3875,74.3961,74.3098,74.3184,358330.0
2020-04-02 10:50:00,86.09,86.16,86.07,86.14,168542.0,74.3184,74.3788,74.3011,74.3616,168542.0
2020-04-02 11:00:00,86.14,86.16,86.01,86.06,87003.0,74.3616,74.3788,74.2493,74.2925,87003.0
2020-04-02 11:10:00,86.05,86.1,86.03,86.09,160787.0,74.2839,74.327,74.2666,74.3184,160787.0
2020-04-02 11:20:00,86.09,86.12,86.07,86.12,779913.0,74.3184,74.3443,74.3011,74.3443,779913.0
2020-04-02 11:30:00,86.11,86.13,86.09,86.11,77647.0,74.3357,74.3529,74.3184,74.3357,77647.0
2020-04-02 11:40:00,86.11,86.14,86.11,86.14,184550.0,74.3357,74.3616,74.3357,74.3616,184550.0
2020-04-02 11:50:00,86.14,86.16,86.12,86.15,67842.0,74.3616,74.3788,74.3443,74.3702,67842.0
2020-04-02 12:00:00,86.14,86.14,86.08,86.09,38412.0,74.3616,74.3616,74.3098,74.3184,38412.0
2020-04-02 12:10:00,86.09,86.13,86.08,86.1,58470.0,74.3184,74.3529,74.3098,74.327,58470.0
2020-04-02 12:20:00,86.11,86.13,86.03,86.04,71743.0,74.3357,74.3529,74.2666,74.2752,71743.0
2020-04-02 12:30:00,86.04,86.1,86.02,86.09,71420.0,74.2752,74.327,74.258,74.3184,71420.0
2020-04-02 12:40:00,86.09,86.13,86.07,86.12,193504.0,74.3184,74.3529,74.3011,74.3443,193504.0
2020-04-02 12:50:00,86.13,86.15,86.04,86.06,80876.0,74.3529,74.3702,74.2752,74.2925,80876.0
2020-04-02 13:00:00,86.05,86.09,86.02,86.02,35897.0,74.2839,74.3184,74.258,74.258,35897.0
2020-04-02 13:10:00,86.01,86.06,86.0,86.05,35104.0,74.2493,74.2925,74.2407,74.2839,35104.0
2020-04-02 13:20:00,86.05,86.05,85.98,86.0,65516.0,74.2839,74.2839,74.2234,74.2407,65516.0
2020-04-02 13:30:00,85.99,86.0,85.96,85.99,82738.0,74.2321,74.2407,74.2062,74.2321,82738.0
2020-04-02 13:40:00,85.99,86.03,85.98,86.02,129551.0,74.2321,74.2666,74.2234,74.258,129551.0
2020-04-02 13:50:00,86.02,86.02,85.96,85.98,114142.0,74.258,74.258,74.2062,74.2234,114142.0
2020-04-02 14:00:00,85.98,86.03,85.96,85.98,101458.0,74.2234,74.2666,74.2062,74.2234,101458.0
2020-04-02 14:10:00,85.97,86.0,85.93,85.93,87116.0,74.2148,74.2407,74.1803,74.1803,87116.0
2020-04-02 14:20:00,85.94,86.0,85.89,85.98,171092.0,74.1889,74.2407,74.1458,74.2234,171092.0
2020-04-02 14:30:00,85.98,86.03,85.97,86.02,81395.0,74.2234,74.2666,74.2148,74.258,81395.0
2020-04-02 14:40:00,86.03,86.03,85.92,85.98,165551.0,74.2666,74.2666,74.1716,74.2234,165551.0
2020-04-02 14:50:00,85.98,85.99,85.93,85.95,155259.0,74.2234,74.2321,74.1803,74.1975,155259.0
2020-04-02 15:00:00,85.95,85.99,85.92,85.94,119705.0,74.1975,74.2321,74.1716,74.1889,119705.0
2020-04-02 15:10:00,85.94,85.95,85.89,85.92,394572.0,74.1889,74.1975,74.1458,74.1716,394572.0
2020-04-02 15:20:00,85.92,85.97,85.89,85.97,174620.0,74.1716,74.2148,74.1458,74.2148,174620.0
2020-04-02 15:30:00,85.98,85.98,85.92,85.95,100040.0,74.2234,74.2234,74.1716,74.1975,100040.0
2020-04-02 15:40:00,85.96,86.13,85.95,86.05,292775.0,74.2062,74.3529,74.1975,74.2839,292775.0
2020-04-02 15:50:00,86.04,86.08,85.96,86.07,132556.0,74.2752,74.3098,74.2062,74.3011,132556.0
2020-04-03 09:30:00,86.05,86.13,86.0,86.09,216146.0,74.2839,74.3529,74.2407,74.3184,216146.0
2020-04-03 09:40:00,86.09,86.13,86.06,86.06,63067.0,74.3184,74.3529,74.2925,74.2925,63067.0
2020-04-03 09:50:00,86.06,86.08,86.03,86.06,134079.0,74.2925,74.3098,74.2666,74.2925,134079.0
2020-04-03 10:00:00,86.06,86.09,86.01,86.04,455093.0,74.2925,74.3184,74.2493,74.2752,455093.0
2020-04-03 10:10:00,86.03,86.04,86.01,86.04,64701.0,74.2666,74.2752,74.2493,74.2752,64701.0
2020-04-03 10:20:00,86.04,86.04,85.99,86.01,77966.0,74.2752,74.2752,74.2321,74.2493,77966.0
2020-04-03 10:30:00,86.01,86.02,85.97,85.99,56676.0,74.2493,74.258,74.2148,74.2321,56676.0
2020-04-03 10:40:00,86.0,86.03,85.99,86.02,54962.0,74.2407,74.2666,74.2321,74.258,54962.0
2020-04-03 10:50:00,86.02,86.02,85.98,86.02,50033.0,74.258,74.258,74.2234,74.258,50033.0
2020-04-03 11:00:00,86.02,86.05,85.99,86.01,50837.0,74.258,74.2839,74.2321,74.2493,50837.0
2020-04-03 11:10:00,86.01,86.02,85.98,86.0,73491.0,74.2493,74.258,74.2234,74.2407,73491.0
2020-04-03 11:20:00,86.01,86.04,85.97,86.03,87828.0,74.2493,74.2752,74.2148,74.2666,87828.0
2020-04-03 11:30:00,86.02,86.03,86.0,86.02,74524.0,74.258,74.2666,74.2407,74.258,74524.0
2020-04-03 11:40:00,86.02,86.02,85.99,86.0,95188.0,74.258,74.258,74.2321,74.2407,95188.0
2020-04-03 11:50:00,86.0,86.01,85.98,86.0,72239.0,74.2407,74.2493,74.2234,74.2407,72239.0
2020-04-03 12:00:00,86.0,86.02,85.98,86.0,45162.0,74.2407,74.258,74.2234,74.2407,45162.0
2020-04-03 12:10:00,86.0,86.02,86.0,86.02,38164.0,74.2407,74.258,74.2407,74.258,38164.0
2020-04-03 12:20:00,86.01,86.03,86.0,86.03,100016.0,74.2493,74.2666,74.2407,74.2666,100016.0
2020-04-03 12:30:00,86.03,86.04,86.0,86.02,124504.0,74.2666,74.2752,74.2407,74.258,124504.0
2020-04-03 12:40:00,86.02,86.08,86.01,86.01,96612.0,74.258,74.3098,74.2493,74.2493,96612.0
2020-04-03 12:50:00,86.02,86.06,86.02,86.06,90557.0,74.258,74.2925,74.258,74.2925,90557.0
2020-04-03 13:00:00,86.06,86.06,86.04,86.04,53153.0,74.2925,74.2925,74.2752,74.2752,53153.0
2020-04-03 13:10:00,86.05,86.07,86.03,86.07,35385.0,74.2839,74.3011,74.2666,74.3011,35385.0
2020-04-03 13:20:00,86.06,86.08,86.04,86.06,48823.0,74.2925,74.3098,74.2752,74.2925,48823.0
2020-04-03 13:30:00,86.06,86.1,86.03,86.09,68987.0,74.2925,74.327,74.2666,74.3184,68987.0
2020-04-03 13:40:00,86.08,86.1,86.07,86.08,59793.0,74.3098,74.327,74.3011,74.3098,59793.0
2020-04-03 13:50:00,86.07,86.09,86.04,86.05,77856.0,74.3011,74.3184,74.2752,74.2839,77856.0
2020-04-03 14:00:00,86.05,86.11,86.04,86.09,160355.0,74.2839,74.3357,74.2752,74.3184,160355.0
2020-04-03 14:10:00,86.09,86.1,86.07,86.08,67222.0,74.3184,74.327,74.3011,74.3098,67222.0
2020-04-03 14:20:00,86.08,86.12,86.07,86.11,91806.0,74.3098,74.3443,74.3011,74.3357,91806.0
2020-04-03 14:30:00,86.11,86.11,86.05,86.06,53850.0,74.3357,74.3357,74.2839,74.2925,53850.0
2020-04-03 14:40:00,86.06,86.07,86.01,86.05,189174.0,74.2925,74.3011,74.2493,74.2839,189174.0
2020-04-03 14:50:00,86.05,86.08,86.04,86.04,86404.0,74.2839,74.3098,74.2752,74.2752,86404.0
2020-04-03 15:00:00,86.04,86.06,85.96,85.96,149625.0,74.2752,74.2925,74.2062,74.2062,149625.0
2020-04-03 15:10:00,85.95,85.97,85.9,85.94,89514.0,74.1975,74.2148,74.1544,74.1889,89514.0
2020-04-03 15:20:00,85.93,85.95,85.83,85.9,117910.0,74.1803,74.1975,74.094,74.1544,117910.0
2020-04-03 15:30:00,85.91,85.96,85.89,85.94,200375.0,74.163,74.2062,74.1458,74.1889,200375.0
2020-04-03 15:40:00,85.95,85.96,85.9,85.95,163853.0,74.1975,74.2062,74.1544,74.1975,163853.0
2020-04-03 15:50:00,85.95,85.97,85.92,85.97,125297.0,74.1975,74.2148,74.1716,74.2148,125297.0
2020-04-06 09:30:00,86.3,86.3,86.0,86.11,332138.0,74.4997,74.4997,74.2407,74.3357,332138.0
2020-04-06 09:40:00,86.12,86.13,86.08,86.12,94006.0,74.3443,74.3529,74.3098,74.3443,94006.0
2020-04-06 09:50:00,86.12,86.15,86.1,86.13,99139.0,74.3443,74.3702,74.327,74.3529,99139.0
2020-04-06 10:00:00,86.13,86.16,86.05,86.12,108437.0,74.3529,74.3788,74.2839,74.3443,108437.0
2020-04-06 10:10:00,86.11,86.15,86.08,86.12,74649.0,74.3357,74.3702,74.3098,74.3443,74649.0
2020-04-06 10:20:00,86.12,86.15,86.09,86.11,83397.0,74.3443,74.3702,74.3184,74.3357,83397.0
2020-04-06 10:30:00,86.1,86.11,86.06,86.11,79171.0,74.327,74.3357,74.2925,74.3357,79171.0
2020-04-06 10:40:00,86.12,86.12,86.04,86.05,95206.0,74.3443,74.3443,74.2752,74.2839,95206.0
2020-04-06 10:50:00,86.04,86.06,86.02,86.02,87241.0,74.2752,74.2925,74.258,74.258,87241.0
2020-04-06 11:00:00,86.02,86.07,86.02,86.06,112141.0,74.258,74.3011,74.258,74.2925,112141.0
2020-04-06 11:10:00,86.06,86.1,86.02,86.06,254252.0,74.2925,74.327,74.258,74.2925,254252.0
2020-04-06 11:20:00,86.06,86.09,86.05,86.06,115963.0,74.2925,74.3184,74.2839,74.2925,115963.0
2020-04-06 11:30:00,86.06,86.07,86.03,86.06,90369.0,74.2925,74.3011,74.2666,74.2925,90369.0
2020-04-06 11:40:00,86.06,86.11,86.04,86.11,107092.0,74.2925,74.3357,74.2752,74.3357,107092.0
2020-04-06 11:50:00,86.11,86.13,86.03,86.1,122554.0,74.3357,74.3529,74.2666,74.327,122554.0
2020-04-06 12:00:00,86.08,86.16,86.07,86.15,100426.0,74.3098,74.3788,74.3011,74.3702,100426.0
2020-04-06 12:10:00,86.15,86.2,86.12,86.19,101246.0,74.3702,74.4134,74.3443,74.4047,101246.0
2020-04-06 12:20:00,86.18,86.19,86.15,86.19,131419.0,74.3961,74.4047,74.3702,74.4047,131419.0
2020-04-06 12:30:00,86.19,86.2,86.15,86.16,48977.0,74.4047,74.4134,74.3702,74.3788,48977.0
2020-04-06 12:40:00,86.16,86.19,86.16,86.19,45941.0,74.3788,74.4047,74.3788,74.4047,45941.0
2020-04-06 12:50:00,86.18,86.19,86.15,86.16,30518.0,74.3961,74.4047,74.3702,74.3788,30518.0
2020-04-06 13:00:00,86.17,86.17,86.12,86.12,72598.0,74.3875,74.3875,74.3443,74.3443,72598.0
2020-04-06 13:10:00,86.13,86.15,86.12,86.15,71039.0,74.3529,74.3702,74.3443,74.3702,71039.0
2020-04-06 13:20:00,86.15,86.16,86.13,86.14,31150.0,74.3702,74.3788,74.3529,74.3616,31150.0
2020-04-06 13:30:00,86.14,86.14,86.11,86.12,49138.0,74.3616,74.3616,74.3357,74.3443,49138.0
2020-04-06 13:40:00,86.12,86.13,86.1,86.11,62037.0,74.3443,74.3529,74.327,74.3357,62037.0
2020-04-06 13:50:00,86.11,86.13,86.09,86.1,96707.0,74.3357,74.3529,74.3184,74.327,96707.0
2020-04-06 14:00:00,86.11,86.12,86.08,86.09,94507.0,74.3357,74.3443,74.3098,74.3184,94507.0
2020-04-06 14:10:00,86.09,86.13,86.08,86.12,110460.0,74.3184,74.3529,74.3098,74.3443,110460.0
2020-04-06 14:20:00,86.12,86.13,86.1,86.11,66417.0,74.3443,74.3529,74.327,74.3357,66417.0
2020-04-06 14:30:00,86.11,86.13,86.1,86.11,64564.0,74.3357,74.3529,74.327,74.3357,64564.0
2020-04-06 14:40:00,86.12,86.14,86.1,86.11,83022.0,74.3443,74.3616,74.327,74.3357,83022.0
2020-04-06 14:50:00,86.11,86.11,86.07,86.09,83435.0,74.3357,74.3357,74.3011,74.3184,83435.0
2020-04-06 15:00:00,86.09,86.13,86.06,86.13,160959.0,74.3184,74.3529,74.2925,74.3529,160959.0
2020-04-06 15:10:00,86.13,86.18,86.12,86.17,97103.0,74.3529,74.3961,74.3443,74.3875,97103.0
2020-04-06 15:20:00,86.17,86.18,86.16,86.17,96302.0,74.3875,74.3961,74.3788,74.3875,96302.0
2020-04-06 15:30:00,86.16,86.17,86.13,86.17,155961.0,74.3788,74.3875,74.3529,74.3875,155961.0
2020-04-06 15:40:00,86.16,86.18,86.15,86.17,182553.0,74.3788,74.3961,74.3702,74.3875,182553.0
2020-04-06 15:50:00,86.17,86.25,86.16,86.25,213300.0,74.3875,74.4565,74.3788,74.4565,213300.0
2020-04-07 09:30:00,86.23,86.26,86.07,86.23,203758.0,74.4393,74.4652,74.3011,74.4393,203758.0
2020-04-07 09:40:00,86.24,86.27,86.2,86.27,139885.0,74.4479,74.4738,74.4134,74.4738,139885.0
2020-04-07 09:50:00,86.26,86.26,86.12,86.13,165293.0,74.4652,74.4652,74.3443,74.3529,165293.0
2020-04-07 10:00:00,86.12,86.24,86.12,86.2,447293.0,74.3443,74.4479,74.3443,74.4134,447293.0
2020-04-07 10:10:00,86.2,86.21,86.14,86.16,220060.0,74.4134,74.422,74.3616,74.3788,220060.0
2020-04-07 10:20:00,86.16,86.22,86.13,86.21,95926.0,74.3788,74.4306,74.3529,74.422,95926.0
2020-04-07 10:30:00,86.21,86.23,86.17,86.21,92624.0,74.422,74.4393,74.3875,74.422,92624.0
2020-04-07 10:40:00,86.2,86.25,86.18,86.25,364657.0,74.4134,74.4565,74.3961,74.4565,364657.0
2020-04-07 10:50:00,86.25,86.27,86.23,86.25,114425.0,74.4565,74.4738,74.4393,74.4565,114425.0
2020-04-07 11:00:00,86.25,86.26,86.22,86.24,71190.0,74.4565,74.4652,74.4306,74.4479,71190.0
2020-04-07 11:10:00,86.24,86.24,86.17,86.2,126927.0,74.4479,74.4479,74.3875,74.4134,126927.0
2020-04-07 11:20:00,86.2,86.24,86.19,86.22,80573.0,74.4134,74.4479,74.4047,74.4306,80573.0
2020-04-07 11:30:00,86.22,86.22,86.16,86.16,103583.0,74.4306,74.4306,74.3788,74.3788,103583.0
2020-04-07 11:40:00,86.17,86.17,86.12,86.14,97264.0,74.3875,74.3875,74.3443,74.3616,97264.0
2020-04-07 11:50:00,86.13,86.14,86.09,86.09,121174.0,74.3529,74.3616,74.3184,74.3184,121174.0
2020-04-07 12:00:00,86.09,86.11,86.08,86.1,166899.0,74.3184,74.3357,74.3098,74.327,166899.0
2020-04-07 12:10:00,86.09,86.12,86.08,86.09,157809.0,74.3184,74.3443,74.3098,74.3184,157809.0
2020-04-07 12:20:00,86.09,86.13,86.07,86.13,81448.0,74.3184,74.3529,74.3011,74.3529,81448.0
2020-04-07 12:30:00,86.12,86.13,86.07,86.08,70265.0,74.3443,74.3529,74.3011,74.3098,70265.0
2020-04-07 12:40:00,86.08,86.14,86.06,86.13,120865.0,74.3098,74.3616,74.2925,74.3529,120865.0
2020-04-07 12:50:00,86.13,86.13,86.1,86.12,105266.0,74.3529,74.3529,74.327,74.3443,105266.0
2020-04-07 13:00:00,86.12,86.12,86.06,86.1,106821.0,74.3443,74.3443,74.2925,74.327,106821.0
2020-04-07 13:10:00,86.1,86.13,86.08,86.11,94452.0,74.327,74.3529,74.3098,74.3357,94452.0
2020-04-07 13:20:00,86.1,86.14,86.09,86.14,53756.0,74.327,74.3616,74.3184,74.3616,53756.0
2020-04-07 13:30:00,86.14,86.15,86.13,86.14,159563.0,74.3616,74.3702,74.3529,74.3616,159563.0
2020-04-07 13:40:00,86.13,86.16,86.13,86.13,108127.0,74.3529,74.3788,74.3529,74.3529,108127.0
2020-04-07 13:50:00,86.14,86.14,86.11,86.14,134853.0,74.3616,74.3616,74.3357,74.3616,134853.0
2020-04-07 14:00:00,86.13,86.2,86.13,86.19,115516.0,74.3529,74.4134,74.3529,74.4047,115516.0
2020-04-07 14:10:00,86.19,86.26,86.18,86.23,150389.0,74.4047,74.4652,74.3961,74.4393,150389.0
2020-04-07 14:20:00,86.23,86.24,86.21,86.23,151512.0,74.4393,74.4479,74.422,74.4393,151512.0
2020-04-07 14:30:00,86.22,86.24,86.2,86.24,204531.0,74.4306,74.4479,74.4134,74.4479,204531.0
2020-04-07 14:40:00,86.24,86.29,86.23,86.28,170873.0,74.4479,74.4911,74.4393,74.4824,170873.0
2020-04-07 14:50:00,86.28,86.3,86.23,86.24,90368.0,74.4824,74.4997,74.4393,74.4479,90368.0
2020-04-07 15:00:00,86.23,86.24,86.15,86.2,140001.0,74.4393,74.4479,74.3702,74.4134,140001.0
2020-04-07 15:10:00,86.2,86.25,86.2,86.25,88849.0,74.4134,74.4565,74.4134,74.4565,88849.0
2020-04-07 15:20:00,86.25,86.25,86.21,86.25,128186.0,74.4565,74.4565,74.422,74.4565,128186.0
2020-04-07 15:30:00,86.25,86.35,86.24,86.34,281138.0,74.4565,74.5429,74.4479,74.5342,281138.0
2020-04-07 15:40:00,86.35,86.39,86.35,86.38,214553.0,74.5429,74.5774,74.5429,74.5688,214553.0
2020-04-07 15:50:00,86.38,86.38,86.26,86.3,223990.0,74.5688,74.5688,74.4652,74.4997,223990.0
2020-04-08 09:30:00,86.3,86.32,86.2,86.31,130287.0,74.4997,74.517,74.4134,74.5083,130287.0
2020-04-08 09:40:00,86.31,86.31,86.24,86.25,114991.0,74.5083,74.5083,74.4479,74.4565,114991.0
2020-04-08 09:50:00,86.25,86.29,86.22,86.24,123821.0,74.4565,74.4911,74.4306,74.4479,123821.0
2020-04-08 10:00:00,86.25,86.3,86.24,86.27,75422.0,74.4565,74.4997,74.4479,74.4738,75422.0
2020-04-08 10:10:00,86.27,86.31,86.27,86.3,57416.0,74.4738,74.5083,74.4738,74.4997,57416.0
2020-04-08 10:20:00,86.3,86.32,86.28,86.31,137602.0,74.4997,74.517,74.4824,74.5083,137602.0
2020-04-08 10:30:00,86.31,86.38,86.3,86.37,180578.0,74.5083,74.5688,74.4997,74.5601,180578.0
2020-04-08 10:40:00,86.37,86.4,86.34,86.4,122571.0,74.5601,74.586,74.5342,74.586,122571.0
2020-04-08 10:50:00,86.39,86.41,86.37,86.4,136277.0,74.5774,74.5946,74.5601,74.586,136277.0
2020-04-08 11:00:00,86.39,86.41,86.37,86.41,132020.0,74.5774,74.5946,74.5601,74.5946,132020.0
2020-04-08 11:10:00,86.4,86.43,86.38,86.42,106723.0,74.586,74.6119,74.5688,74.6033,106723.0
2020-04-08 11:20:00,86.42,86.47,86.41,86.45,139032.0,74.6033,74.6464,74.5946,74.6292,139032.0
2020-04-08 11:30:00,86.45,86.49,86.44,86.47,116090.0,74.6292,74.6637,74.6205,74.6464,116090.0
2020-04-08 11:40:00,86.47,86.49,86.46,86.47,96671.0,74.6464,74.6637,74.6378,74.6464,96671.0
2020-04-08 11:50:00,86.46,86.47,86.44,86.45,65007.0,74.6378,74.6464,74.6205,74.6292,65007.0
2020-04-08 12:00:00,86.46,86.48,86.45,86.47,52105.0,74.6378,74.6551,74.6292,74.6464,52105.0
2020-04-08 12:10:00,86.46,86.47,86.42,86.45,116146.0,74.6378,74.6464,74.6033,74.6292,116146.0
2020-04-08 12:20:00,86.45,86.47,86.44,86.46,74426.0,74.6292,74.6464,74.6205,74.6378,74426.0
2020-04-08 12:30:00,86.45,86.48,86.43,86.46,91673.0,74.6292,74.6551,74.6119,74.6378,91673.0
2020-04-08 12:40:00,86.45,86.48,86.44,86.48,78091.0,74.6292,74.6551,74.6205,74.6551,78091.0
2020-04-08 12:50:00,86.47,86.49,86.45,86.45,113575.0,74.6464,74.6637,74.6292,74.6292,113575.0
2020-04-08 13:00:00,86.45,86.49,86.43,86.45,141002.0,74.6292,74.6637,74.6119,74.6292,141002.0
2020-04-08 13:10:00,86.46,86.46,86.41,86.42,144230.0,74.6378,74.6378,74.5946,74.6033,144230.0
2020-04-08 13:20:00,86.42,86.48,86.42,86.47,108173.0,74.6033,74.6551,74.6033,74.6464,108173.0
2020-04-08 13:30:00,86.47,86.5,86.47,86.47,123692.0,74.6464,74.6723,74.6464,74.6464,123692.0
2020-04-08 13:40:00,86.48,86.5,86.47,86.48,76597.0,74.6551,74.6723,74.6464,74.6551,76597.0
2020-04-08 13:50:00,86.49,86.5,86.48,86.49,88802.0,74.6637,74.6723,74.6551,74.6637,88802.0
2020-04-08 14:00:00,86.49,86.5,86.44,86.48,86159.0,74.6637,74.6723,74.6205,74.6551,86159.0
2020-04-08 14:10:00,86.48,86.5,86.45,86.47,82004.0,74.6551,74.6723,74.6292,74.6464,82004.0
2020-04-08 14:20:00,86.47,86.5,86.46,86.5,88121.0,74.6464,74.6723,74.6378,74.6723,88121.0
2020-04-08 14:30:00,86.5,86.51,86.47,86.48,124635.0,74.6723,74.681,74.6464,74.6551,124635.0
2020-04-08 14:40:00,86.48,86.51,86.46,86.46,110536.0,74.6551,74.681,74.6378,74.6378,110536.0
2020-04-08 14:50:00,86.47,86.5,86.45,86.46,121982.0,74.6464,74.6723,74.6292,74.6378,121982.0
2020-04-08 15:00:00,86.47,86.47,86.42,86.44,150565.0,74.6464,74.6464,74.6033,74.6205,150565.0
2020-04-08 15:10:00,86.44,86.47,86.42,86.46,136817.0,74.6205,74.6464,74.6033,74.6378,136817.0
2020-04-08 15:20:00,86.45,86.5,86.44,86.48,125185.0,74.6292,74.6723,74.6205,74.6551,125185.0
2020-04-08 15:30:00,86.48,86.51,86.44,86.45,129354.0,74.6551,74.681,74.6205,74.6292,129354.0
2020-04-08 15:40:00,86.45,86.49,86.42,86.49,133219.0,74.6292,74.6637,74.6033,74.6637,133219.0
2020-04-08 15:50:00,86.48,86.53,86.47,86.53,138594.0,74.6551,74.6982,74.6464,74.6982,138594.0
2020-04-09 09:30:00,86.75,87.2,86.75,87.11,163767.0,74.8882,75.2766,74.8882,75.1989,163767.0
2020-04-09 09:40:00,87.12,87.13,86.93,86.95,178587.0,75.2076,75.2162,75.0435,75.0608,178587.0
2020-04-09 09:50:00,86.95,87.08,86.94,87.06,116332.0,75.0608,75.173,75.0522,75.1558,116332.0
2020-04-09 10:00:00,87.06,87.23,87.05,87.21,78635.0,75.1558,75.3025,75.1471,75.2853,78635.0
2020-04-09 10:10:00,87.21,87.29,87.2,87.23,147748.0,75.2853,75.3543,75.2766,75.3025,147748.0
2020-04-09 10:20:00,87.23,87.26,87.18,87.22,125005.0,75.3025,75.3284,75.2594,75.2939,125005.0
2020-04-09 10:30:00,87.21,87.26,87.2,87.24,135268.0,75.2853,75.3284,75.2766,75.3112,135268.0
2020-04-09 10:40:00,87.25,87.26,87.2,87.21,126715.0,75.3198,75.3284,75.2766,75.2853,126715.0
2020-04-09 10:50:00,87.21,87.22,87.14,87.16,93707.0,75.2853,75.2939,75.2248,75.2421,93707.0
2020-04-09 11:00:00,87.17,87.26,87.16,87.24,68236.0,75.2507,75.3284,75.2421,75.3112,68236.0
2020-04-09 11:10:00,87.24,87.29,87.21,87.29,71482.0,75.3112,75.3543,75.2853,75.3543,71482.0
2020-04-09 11:20:00,87.29,87.3,87.25,87.28,78979.0,75.3543,75.363,75.3198,75.3457,78979.0
2020-04-09 11:30:00,87.28,87.29,87.25,87.27,104745.0,75.3457,75.3543,75.3198,75.3371,104745.0
2020-04-09 11:40:00,87.26,87.3,87.25,87.29,39323.0,75.3284,75.363,75.3198,75.3543,39323.0
2020-04-09 11:50:00,87.28,87.35,87.27,87.32,101216.0,75.3457,75.4061,75.3371,75.3802,101216.0
2020-04-09 12:00:00,87.33,87.36,87.32,87.35,101046.0,75.3889,75.4147,75.3802,75.4061,101046.0
2020-04-09 12:10:00,87.35,87.4,87.34,87.37,161093.0,75.4061,75.4493,75.3975,75.4234,161093.0
2020-04-09 12:20:00,87.37,87.4,87.35,87.36,123919.0,75.4234,75.4493,75.4061,75.4147,123919.0
2020-04-09 12:30:00,87.36,87.37,87.32,87.34,55383.0,75.4147,75.4234,75.3802,75.3975,55383.0
2020-04-09 12:40:00,87.34,87.35,87.31,87.34,129209.0,75.3975,75.4061,75.3716,75.3975,129209.0
2020-04-09 12:50:00,87.33,87.35,87.31,87.31,66344.0,75.3889,75.4061,75.3716,75.3716,66344.0
2020-04-09 13:00:00,87.31,87.33,87.29,87.31,87172.0,75.3716,75.3889,75.3543,75.3716,87172.0
2020-04-09 13:10:00,87.31,87.31,87.27,87.29,116085.0,75.3716,75.3716,75.3371,75.3543,116085.0
2020-04-09 13:20:00,87.29,87.36,87.28,87.35,88588.0,75.3543,75.4147,75.3457,75.4061,88588.0
2020-04-09 13:30:00,87.35,87.35,87.3,87.35,62640.0,75.4061,75.4061,75.363,75.4061,62640.0
2020-04-09 13:40:00,87.36,87.37,87.32,87.33,74486.0,75.4147,75.4234,75.3802,75.3889,74486.0
2020-04-09 13:50:00,87.33,87.39,87.32,87.38,126130.0,75.3889,75.4406,75.3802,75.432,126130.0
2020-04-09 14:00:00,87.38,87.39,87.3,87.31,111863.0,75.432,75.4406,75.363,75.3716,111863.0
2020-04-09 14:10:00,87.3,87.39,87.3,87.39,243940.0,75.363,75.4406,75.363,75.4406,243940.0
2020-04-09 14:20:00,87.39,87.42,87.35,87.41,174051.0,75.4406,75.4665,75.4061,75.4579,174051.0
2020-04-09 14:30:00,87.41,87.44,87.38,87.41,180464.0,75.4579,75.4838,75.432,75.4579,180464.0
2020-04-09 14:40:00,87.41,87.43,87.36,87.38,115341.0,75.4579,75.4752,75.4147,75.432,115341.0
2020-04-09 14:50:00,87.37,87.39,87.29,87.34,132224.0,75.4234,75.4406,75.3543,75.3975,132224.0
2020-04-09 15:00:00,87.33,87.34,87.28,87.32,66126.0,75.3889,75.3975,75.3457,75.3802,66126.0
2020-04-09 15:10:00,87.32,87.36,87.29,87.34,100715.0,75.3802,75.4147,75.3543,75.3975,100715.0
2020-04-09 15:20:00,87.33,87.39,87.32,87.36,266254.0,75.3889,75.4406,75.3802,75.4147,266254.0
2020-04-09 15:30:00,87.36,87.43,87.35,87.42,159721.0,75.4147,75.4752,75.4061,75.4665,159721.0
2020-04-09 15:40:00,87.42,87.43,87.36,87.39,238878.0,75.4665,75.4752,75.4147,75.4406,238878.0
2020-04-09 15:50:00,87.39,87.46,87.38,87.46,231983.0,75.4406,75.5011,75.432,75.5011,231983.0
2020-04-13 09:30:00,87.39,87.39,87.1,87.23,268444.0,75.4406,75.4406,75.1903,75.3025,268444.0
2020-04-13 09:40:00,87.24,87.24,87.14,87.15,209950.0,75.3112,75.3112,75.2248,75.2335,209950.0
2020-04-13 09:50:00,87.15,87.22,87.15,87.17,115036.0,75.2335,75.2939,75.2335,75.2507,115036.0
2020-04-13 10:00:00,87.17,87.19,87.14,87.14,159888.0,75.2507,75.268,75.2248,75.2248,159888.0
2020-04-13 10:10:00,87.15,87.16,87.11,87.11,143049.0,75.2335,75.2421,75.1989,75.1989,143049.0
2020-04-13 10:20:00,87.11,87.13,87.04,87.05,174101.0,75.1989,75.2162,75.1385,75.1471,174101.0
2020-04-13 10:30:00,87.04,87.05,86.94,86.99,259924.0,75.1385,75.1471,75.0522,75.0953,259924.0
2020-04-13 10:40:00,86.98,87.01,86.97,86.98,158250.0,75.0867,75.1126,75.0781,75.0867,158250.0
2020-04-13 10:50:00,86.99,87.01,86.96,86.97,185510.0,75.0953,75.1126,75.0694,75.0781,185510.0
2020-04-13 11:00:00,86.98,87.02,86.94,87.01,216306.0,75.0867,75.1212,75.0522,75.1126,216306.0
2020-04-13 11:10:00,87.01,87.09,87.0,87.08,254292.0,75.1126,75.1817,75.104,75.173,254292.0
2020-04-13 11:20:00,87.08,87.11,87.06,87.06,227165.0,75.173,75.1989,75.1558,75.1558,227165.0
2020-04-13 11:30:00,87.07,87.13,87.05,87.13,196036.0,75.1644,75.2162,75.1471,75.2162,196036.0
2020-04-13 11:40:00,87.12,87.18,87.11,87.17,198539.0,75.2076,75.2594,75.1989,75.2507,198539.0
2020-04-13 11:50:00,87.17,87.2,87.15,87.17,157093.0,75.2507,75.2766,75.2335,75.2507,157093.0
2020-04-13 12:00:00,87.16,87.22,87.16,87.2,98488.0,75.2421,75.2939,75.2421,75.2766,98488.0
2020-04-13 12:10:00,87.2,87.24,87.19,87.22,120329.0,75.2766,75.3112,75.268,75.2939,120329.0
2020-04-13 12:20:00,87.22,87.27,87.21,87.25,123750.0,75.2939,75.3371,75.2853,75.3198,123750.0
2020-04-13 12:30:00,87.24,87.25,87.2,87.22,147789.0,75.3112,75.3198,75.2766,75.2939,147789.0
2020-04-13 12:40:00,87.23,87.24,87.2,87.22,97953.0,75.3025,75.3112,75.2766,75.2939,97953.0
2020-04-13 12:50:00,87.23,87.24,87.21,87.24,178625.0,75.3025,75.3112,75.2853,75.3112,178625.0
2020-04-13 13:00:00,87.24,87.25,87.2,87.25,105223.0,75.3112,75.3198,75.2766,75.3198,105223.0
2020-04-13 13:10:00,87.24,87.25,87.22,87.23,90288.0,75.3112,75.3198,75.2939,75.3025,90288.0
2020-04-13 13:20:00,87.24,87.26,87.22,87.23,79623.0,75.3112,75.3284,75.2939,75.3025,79623.0
2020-04-13 13:30:00,87.23,87.25,87.21,87.23,120102.0,75.3025,75.3198,75.2853,75.3025,120102.0
2020-04-13 13:40:00,87.24,87.25,87.2,87.23,120193.0,75.3112,75.3198,75.2766,75.3025,120193.0
2020-04-13 13:50:00,87.24,87.25,87.2,87.2,96782.0,75.3112,75.3198,75.2766,75.2766,96782.0
2020-04-13 14:00:00,87.21,87.25,87.21,87.23,213719.0,75.2853,75.3198,75.2853,75.3025,213719.0
2020-04-13 14:10:00,87.23,87.23,87.18,87.22,134169.0,75.3025,75.3025,75.2594,75.2939,134169.0
2020-04-13 14:20:00,87.21,87.21,87.16,87.17,86449.0,75.2853,75.2853,75.2421,75.2507,86449.0
2020-04-13 14:30:00,87.17,87.21,87.17,87.19,151405.0,75.2507,75.2853,75.2507,75.268,151405.0
2020-04-13 14:40:00,87.18,87.2,87.14,87.16,95220.0,75.2594,75.2766,75.2248,75.2421,95220.0
2020-04-13 14:50:00,87.15,87.16,87.13,87.15,84673.0,75.2335,75.2421,75.2162,75.2335,84673.0
2020-04-13 15:00:00,87.15,87.17,87.12,87.13,64843.0,75.2335,75.2507,75.2076,75.2162,64843.0
2020-04-13 15:10:00,87.14,87.2,87.13,87.16,97674.0,75.2248,75.2766,75.2162,75.2421,97674.0
2020-04-13 15:20:00,87.16,87.17,87.11,87.13,153760.0,75.2421,75.2507,75.1989,75.2162,153760.0
2020-04-13 15:30:00,87.13,87.15,87.09,87.13,204822.0,75.2162,75.2335,75.1817,75.2162,204822.0
2020-04-13 15:40:00,87.14,87.16,87.12,87.14,169128.0,75.2248,75.2421,75.2076,75.2248,169128.0
2020-04-13 15:50:00,87.14,87.19,87.07,87.19,205651.0,75.2248,75.268,75.1644,75.268,205651.0
2020-04-14 09:30:00,87.39,87.39,87.24,87.26,639027.0,75.4406,75.4406,75.3112,75.3284,639027.0
2020-04-14 09:40:00,87.26,87.32,87.25,87.31,236992.0,75.3284,75.3802,75.3198,75.3716,236992.0
2020-04-14 09:50:00,87.31,87.31,87.21,87.25,136079.0,75.3716,75.3716,75.2853,75.3198,136079.0
2020-04-14 10:00:00,87.25,87.26,87.21,87.25,59059.0,75.3198,75.3284,75.2853,75.3198,59059.0
2020-04-14 10:10:00,87.24,87.26,87.22,87.25,205508.0,75.3112,75.3284,75.2939,75.3198,205508.0
2020-04-14 10:20:00,87.26,87.27,87.21,87.21,59739.0,75.3284,75.3371,75.2853,75.2853,59739.0
2020-04-14 10:30:00,87.21,87.25,87.21,87.23,65097.0,75.2853,75.3198,75.2853,75.3025,65097.0
2020-04-14 10:40:00,87.24,87.25,87.2,87.2,40955.0,75.3112,75.3198,75.2766,75.2766,40955.0
2020-04-14 10:50:00,87.21,87.24,87.2,87.2,74397.0,75.2853,75.3112,75.2766,75.2766,74397.0
2020-04-14 11:00:00,87.2,87.24,87.18,87.23,1052909.0,75.2766,75.3112,75.2594,75.3025,1052909.0
2020-04-14 11:10:00,87.23,87.25,87.2,87.22,53777.0,75.3025,75.3198,75.2766,75.2939,53777.0
2020-04-14 11:20:00,87.22,87.24,87.2,87.23,127935.0,75.2939,75.3112,75.2766,75.3025,127935.0
2020-04-14 11:30:00,87.23,87.24,87.2,87.22,91040.0,75.3025,75.3112,75.2766,75.2939,91040.0
2020-04-14 11:40:00,87.21,87.25,87.21,87.23,63278.0,75.2853,75.3198,75.2853,75.3025,63278.0
2020-04-14 11:50:00,87.24,87.25,87.21,87.23,49853.0,75.3112,75.3198,75.2853,75.3025,49853.0
2020-04-14 12:00:00,87.23,87.27,87.22,87.26,91084.0,75.3025,75.3371,75.2939,75.3284,91084.0
2020-04-14 12:10:00,87.25,87.3,87.25,87.3,80012.0,75.3198,75.363,75.3198,75.363,80012.0
2020-04-14 12:20:00,87.29,87.3,87.28,87.29,59397.0,75.3543,75.363,75.3457,75.3543,59397.0
2020-04-14 12:30:00,87.29,87.29,87.22,87.27,131829.0,75.3543,75.3543,75.2939,75.3371,131829.0
2020-04-14 12:40:00,87.27,87.28,87.25,87.25,51296.0,75.3371,75.3457,75.3198,75.3198,51296.0
2020-04-14 12:50:00,87.25,87.26,87.24,87.25,198754.0,75.3198,75.3284,75.3112,75.3198,198754.0
2020-04-14 13:00:00,87.25,87.25,87.23,87.23,43784.0,75.3198,75.3198,75.3025,75.3025,43784.0
2020-04-14 13:10:00,87.23,87.24,87.23,87.23,36135.0,75.3025,75.3112,75.3025,75.3025,36135.0
2020-04-14 13:20:00,87.23,87.26,87.23,87.23,62270.0,75.3025,75.3284,75.3025,75.3025,62270.0
2020-04-14 13:30:00,87.23,87.28,87.23,87.26,72830.0,75.3025,75.3457,75.3025,75.3284,72830.0
2020-04-14 13:40:00,87.27,87.29,87.26,87.28,72887.0,75.3371,75.3543,75.3284,75.3457,72887.0
2020-04-14 13:50:00,87.29,87.3,87.22,87.22,116659.0,75.3543,75.363,75.2939,75.2939,116659.0
2020-04-14 14:00:00,87.23,87.24,87.21,87.22,76225.0,75.3025,75.3112,75.2853,75.2939,76225.0
2020-04-14 14:10:00,87.21,87.24,87.2,87.22,364456.0,75.2853,75.3112,75.2766,75.2939,364456.0
2020-04-14 14:20:00,87.22,87.22,87.16,87.19,69522.0,75.2939,75.2939,75.2421,75.268,69522.0
2020-04-14 14:30:00,87.18,87.2,87.14,87.19,74939.0,75.2594,75.2766,75.2248,75.268,74939.0
2020-04-14 14:40:00,87.18,87.19,87.15,87.17,36798.0,75.2594,75.268,75.2335,75.2507,36798.0
2020-04-14 14:50:00,87.18,87.19,87.15,87.17,102024.0,75.2594,75.268,75.2335,75.2507,102024.0
2020-04-14 15:00:00,87.17,87.18,87.13,87.16,62600.0,75.2507,75.2594,75.2162,75.2421,62600.0
2020-04-14 15:10:00,87.16,87.17,87.11,87.12,64914.0,75.2421,75.2507,75.1989,75.2076,64914.0
2020-04-14 15:20:00,87.12,87.16,87.11,87.14,51642.0,75.2076,75.2421,75.1989,75.2248,51642.0
2020-04-14 15:30:00,87.14,87.14,87.11,87.13,65314.0,75.2248,75.2248,75.1989,75.2162,65314.0
2020-04-14 15:40:00,87.13,87.16,87.12,87.16,124131.0,75.2162,75.2421,75.2076,75.2421,124131.0
2020-04-14 15:50:00,87.16,87.22,87.15,87.2,406230.0,75.2421,75.2939,75.2335,75.2766,406230.0
2020-04-15 09:30:00,87.24,87.35,87.2,87.32,97620.0,75.3112,75.4061,75.2766,75.3802,97620.0
2020-04-15 09:40:00,87.33,87.38,87.31,87.38,56159.0,75.3889,75.432,75.3716,75.432,56159.0
2020-04-15 09:50:00,87.38,87.39,87.33,87.36,39792.0,75.432,75.4406,75.3889,75.4147,39792.0
2020-04-15 10:00:00,87.35,87.39,87.35,87.39,40560.0,75.4061,75.4406,75.4061,75.4406,40560.0
2020-04-15 10:10:00,87.39,87.4,87.37,87.39,52898.0,75.4406,75.4493,75.4234,75.4406,52898.0
2020-04-15 10:20:00,87.4,87.42,87.38,87.41,153900.0,75.4493,75.4665,75.432,75.4579,153900.0
2020-04-15 10:30:00,87.42,87.48,87.42,87.48,32339.0,75.4665,75.5183,75.4665,75.5183,32339.0
2020-04-15 10:40:00,87.48,87.49,87.4,87.4,54250.0,75.5183,75.527,75.4493,75.4493,54250.0
2020-04-15 10:50:00,87.41,87.41,87.36,87.36,100242.0,75.4579,75.4579,75.4147,75.4147,100242.0
2020-04-15 11:00:00,87.37,87.42,87.36,87.41,153395.0,75.4234,75.4665,75.4147,75.4579,153395.0
2020-04-15 11:10:00,87.42,87.47,87.41,87.45,130176.0,75.4665,75.5097,75.4579,75.4924,130176.0
2020-04-15 11:20:00,87.44,87.45,87.39,87.4,36911.0,75.4838,75.4924,75.4406,75.4493,36911.0
2020-04-15 11:30:00,87.4,87.41,87.34,87.4,95795.0,75.4493,75.4579,75.3975,75.4493,95795.0
2020-04-15 11:40:00,87.41,87.46,87.4,87.44,105981.0,75.4579,75.5011,75.4493,75.4838,105981.0
2020-04-15 11:50:00,87.43,87.46,87.42,87.44,102144.0,75.4752,75.5011,75.4665,75.4838,102144.0
2020-04-15 12:00:00,87.45,87.48,87.44,87.48,58184.0,75.4924,75.5183,75.4838,75.5183,58184.0
2020-04-15 12:10:00,87.48,87.5,87.45,87.45,50036.0,75.5183,75.5356,75.4924,75.4924,50036.0
2020-04-15 12:20:00,87.45,87.48,87.41,87.42,76657.0,75.4924,75.5183,75.4579,75.4665,76657.0
2020-04-15 12:30:00,87.42,87.43,87.41,87.43,63435.0,75.4665,75.4752,75.4579,75.4752,63435.0
2020-04-15 12:40:00,87.42,87.44,87.4,87.4,63006.0,75.4665,75.4838,75.4493,75.4493,63006.0
2020-04-15 12:50:00,87.4,87.41,87.37,87.39,113431.0,75.4493,75.4579,75.4234,75.4406,113431.0
2020-04-15 13:00:00,87.38,87.39,87.37,87.38,53241.0,75.432,75.4406,75.4234,75.432,53241.0
2020-04-15 13:10:00,87.37,87.45,87.37,87.45,267003.0,75.4234,75.4924,75.4234,75.4924,267003.0
2020-04-15 13:20:00,87.45,87.49,87.44,87.48,67351.0,75.4924,75.527,75.4838,75.5183,67351.0
2020-04-15 13:30:00,87.48,87.51,87.48,87.49,62026.0,75.5183,75.5442,75.5183,75.527,62026.0
2020-04-15 13:40:00,87.5,87.5,87.46,87.47,51628.0,75.5356,75.5356,75.5011,75.5097,51628.0
2020-04-15 13:50:00,87.46,87.49,87.45,87.48,94059.0,75.5011,75.527,75.4924,75.5183,94059.0
2020-04-15 14:00:00,87.47,87.48,87.43,87.45,59344.0,75.5097,75.5183,75.4752,75.4924,59344.0
2020-04-15 14:10:00,87.46,87.47,87.45,87.47,38844.0,75.5011,75.5097,75.4924,75.5097,38844.0
2020-04-15 14:20:00,87.46,87.5,87.45,87.5,41842.0,75.5011,75.5356,75.4924,75.5356,41842.0
2020-04-15 14:30:00,87.49,87.5,87.46,87.47,134102.0,75.527,75.5356,75.5011,75.5097,134102.0
2020-04-15 14:40:00,87.48,87.54,87.47,87.54,72946.0,75.5183,75.5701,75.5097,75.5701,72946.0
2020-04-15 14:50:00,87.54,87.56,87.52,87.55,76187.0,75.5701,75.5874,75.5529,75.5788,76187.0
2020-04-15 15:00:00,87.53,87.57,87.52,87.56,70837.0,75.5615,75.596,75.5529,75.5874,70837.0
2020-04-15 15:10:00,87.56,87.58,87.51,87.53,77717.0,75.5874,75.6047,75.5442,75.5615,77717.0
2020-04-15 15:20:00,87.52,87.6,87.51,87.58,119866.0,75.5529,75.6219,75.5442,75.6047,119866.0
2020-04-15 15:30:00,87.58,87.61,87.55,87.58,127991.0,75.6047,75.6306,75.5788,75.6047,127991.0
2020-04-15 15:40:00,87.57,87.6,87.55,87.59,116033.0,75.596,75.6219,75.5788,75.6133,116033.0
2020-04-15 15:50:00,87.59,87.65,87.58,87.63,354827.0,75.6133,75.6651,75.6047,75.6478,354827.0
2020-04-16 09:30:00,87.63,87.71,87.5,87.7,184008.0,75.6478,75.7169,75.5356,75.7083,184008.0
2020-04-16 09:40:00,87.7,87.7,87.64,87.68,136624.0,75.7083,75.7083,75.6565,75.691,136624.0
2020-04-16 09:50:00,87.67,87.71,87.64,87.7,59294.0,75.6824,75.7169,75.6565,75.7083,59294.0
2020-04-16 10:00:00,87.69,87.71,87.68,87.7,65126.0,75.6996,75.7169,75.691,75.7083,65126.0
2020-04-16 10:10:00,87.7,87.72,87.69,87.71,56128.0,75.7083,75.7255,75.6996,75.7169,56128.0
2020-04-16 10:20:00,87.7,87.75,87.7,87.73,57249.0,75.7083,75.7514,75.7083,75.7342,57249.0
2020-04-16 10:30:00,87.73,87.75,87.73,87.73,46564.0,75.7342,75.7514,75.7342,75.7342,46564.0
2020-04-16 10:40:00,87.74,87.75,87.73,87.75,56662.0,75.7428,75.7514,75.7342,75.7514,56662.0
2020-04-16 10:50:00,87.75,87.8,87.74,87.8,72986.0,75.7514,75.7946,75.7428,75.7946,72986.0
2020-04-16 11:00:00,87.79,87.8,87.76,87.77,68905.0,75.786,75.7946,75.7601,75.7687,68905.0
2020-04-16 11:10:00,87.77,87.78,87.74,87.75,41614.0,75.7687,75.7773,75.7428,75.7514,41614.0
2020-04-16 11:20:00,87.75,87.78,87.73,87.74,52661.0,75.7514,75.7773,75.7342,75.7428,52661.0
2020-04-16 11:30:00,87.73,87.75,87.71,87.73,70421.0,75.7342,75.7514,75.7169,75.7342,70421.0
2020-04-16 11:40:00,87.73,87.75,87.71,87.73,85311.0,75.7342,75.7514,75.7169,75.7342,85311.0
2020-04-16 11:50:00,87.73,87.75,87.7,87.71,131717.0,75.7342,75.7514,75.7083,75.7169,131717.0
2020-04-16 12:00:00,87.71,87.75,87.7,87.74,40587.0,75.7169,75.7514,75.7083,75.7428,40587.0
2020-04-16 12:10:00,87.74,87.75,87.71,87.73,41030.0,75.7428,75.7514,75.7169,75.7342,41030.0
2020-04-16 12:20:00,87.73,87.79,87.73,87.77,123080.0,75.7342,75.786,75.7342,75.7687,123080.0
2020-04-16 12:30:00,87.77,87.78,87.75,87.77,50784.0,75.7687,75.7773,75.7514,75.7687,50784.0
2020-04-16 12:40:00,87.76,87.78,87.76,87.77,31560.0,75.7601,75.7773,75.7601,75.7687,31560.0
2020-04-16 12:50:00,87.77,87.78,87.74,87.77,66496.0,75.7687,75.7773,75.7428,75.7687,66496.0
2020-04-16 13:00:00,87.77,87.78,87.74,87.78,34453.0,75.7687,75.7773,75.7428,75.7773,34453.0
2020-04-16 13:10:00,87.78,87.78,87.73,87.77,71708.0,75.7773,75.7773,75.7342,75.7687,71708.0
2020-04-16 13:20:00,87.77,87.79,87.76,87.78,36224.0,75.7687,75.786,75.7601,75.7773,36224.0
2020-04-16 13:30:00,87.77,87.79,87.74,87.75,61601.0,75.7687,75.786,75.7428,75.7514,61601.0
2020-04-16 13:40:00,87.74,87.75,87.71,87.72,58576.0,75.7428,75.7514,75.7169,75.7255,58576.0
2020-04-16 13:50:00,87.72,87.74,87.68,87.74,66231.0,75.7255,75.7428,75.691,75.7428,66231.0
2020-04-16 14:00:00,87.74,87.76,87.71,87.74,75171.0,75.7428,75.7601,75.7169,75.7428,75171.0
2020-04-16 14:10:00,87.73,87.74,87.72,87.73,76932.0,75.7342,75.7428,75.7255,75.7342,76932.0
2020-04-16 14:20:00,87.73,87.74,87.69,87.7,44838.0,75.7342,75.7428,75.6996,75.7083,44838.0
2020-04-16 14:30:00,87.7,87.73,87.68,87.73,55541.0,75.7083,75.7342,75.691,75.7342,55541.0
2020-04-16 14:40:00,87.73,87.74,87.7,87.7,50033.0,75.7342,75.7428,75.7083,75.7083,50033.0
2020-04-16 14:50:00,87.7,87.72,87.69,87.7,89945.0,75.7083,75.7255,75.6996,75.7083,89945.0
2020-04-16 15:00:00,87.7,87.72,87.68,87.7,55444.0,75.7083,75.7255,75.691,75.7083,55444.0
2020-04-16 15:10:00,87.7,87.72,87.68,87.69,73748.0,75.7083,75.7255,75.691,75.6996,73748.0
2020-04-16 15:20:00,87.7,87.7,87.68,87.68,62928.0,75.7083,75.7083,75.691,75.691,62928.0
2020-04-16 15:30:00,87.68,87.69,87.65,87.67,114416.0,75.691,75.6996,75.6651,75.6824,114416.0
2020-04-16 15:40:00,87.67,87.69,87.65,87.69,191010.0,75.6824,75.6996,75.6651,75.6996,191010.0
2020-04-16 15:50:00,87.69,87.69,87.63,87.67,427478.0,75.6996,75.6996,75.6478,75.6824,427478.0
2020-04-17 09:30:00,87.71,87.86,87.71,87.81,139040.0,75.7169,75.8464,75.7169,75.8032,139040.0
2020-04-17 09:40:00,87.81,87.85,87.79,87.83,119039.0,75.8032,75.8377,75.786,75.8205,119039.0
2020-04-17 09:50:00,87.83,87.83,87.79,87.8,41202.0,75.8205,75.8205,75.786,75.7946,41202.0
2020-04-17 10:00:00,87.8,87.84,87.79,87.83,90036.0,75.7946,75.8291,75.786,75.8205,90036.0
2020-04-17 10:10:00,87.84,87.86,87.8,87.86,216648.0,75.8291,75.8464,75.7946,75.8464,216648.0
2020-04-17 10:20:00,87.86,87.86,87.85,87.86,40938.0,75.8464,75.8464,75.8377,75.8464,40938.0
2020-04-17 10:30:00,87.86,87.86,87.83,87.83,47791.0,75.8464,75.8464,75.8205,75.8205,47791.0
2020-04-17 10:40:00,87.84,87.84,87.75,87.81,55911.0,75.8291,75.8291,75.7514,75.8032,55911.0
2020-04-17 10:50:00,87.81,87.82,87.77,87.79,30473.0,75.8032,75.8119,75.7687,75.786,30473.0
2020-04-17 11:00:00,87.79,87.8,87.76,87.78,25335.0,75.786,75.7946,75.7601,75.7773,25335.0
2020-04-17 11:10:00,87.78,87.8,87.77,87.78,50894.0,75.7773,75.7946,75.7687,75.7773,50894.0
2020-04-17 11:20:00,87.79,87.79,87.75,87.76,53482.0,75.786,75.786,75.7514,75.7601,53482.0
2020-04-17 11:30:00,87.76,87.76,87.74,87.76,41826.0,75.7601,75.7601,75.7428,75.7601,41826.0
2020-04-17 11:40:00,87.76,87.76,87.73,87.73,38816.0,75.7601,75.7601,75.7342,75.7342,38816.0
2020-04-17 11:50:00,87.73,87.78,87.72,87.73,40872.0,75.7342,75.7773,75.7255,75.7342,40872.0
2020-04-17 12:00:00,87.73,87.78,87.73,87.74,29838.0,75.7342,75.7773,75.7342,75.7428,29838.0
2020-04-17 12:10:00,87.75,87.76,87.73,87.73,41815.0,75.7514,75.7601,75.7342,75.7342,41815.0
2020-04-17 12:20:00,87.73,87.75,87.72,87.72,67069.0,75.7342,75.7514,75.7255,75.7255,67069.0
2020-04-17 12:30:00,87.72,87.75,87.72,87.73,22017.0,75.7255,75.7514,75.7255,75.7342,22017.0
2020-04-17 12:40:00,87.73,87.73,87.7,87.73,86536.0,75.7342,75.7342,75.7083,75.7342,86536.0
2020-04-17 12:50:00,87.72,87.75,87.72,87.72,63332.0,75.7255,75.7514,75.7255,75.7255,63332.0
2020-04-17 13:00:00,87.73,87.76,87.72,87.75,80678.0,75.7342,75.7601,75.7255,75.7514,80678.0
2020-04-17 13:10:00,87.76,87.76,87.74,87.76,54917.0,75.7601,75.7601,75.7428,75.7601,54917.0
2020-04-17 13:20:00,87.76,87.77,87.74,87.75,35559.0,75.7601,75.7687,75.7428,75.7514,35559.0
2020-04-17 13:30:00,87.75,87.75,87.72,87.73,39149.0,75.7514,75.7514,75.7255,75.7342,39149.0
2020-04-17 13:40:00,87.72,87.76,87.72,87.74,100266.0,75.7255,75.7601,75.7255,75.7428,100266.0
2020-04-17 13:50:00,87.73,87.74,87.7,87.7,42888.0,75.7342,75.7428,75.7083,75.7083,42888.0
2020-04-17 14:00:00,87.7,87.7,87.56,87.56,86455.0,75.7083,75.7083,75.5874,75.5874,86455.0
2020-04-17 14:10:00,87.56,87.56,87.46,87.51,73133.0,75.5874,75.5874,75.5011,75.5442,73133.0
2020-04-17 14:20:00,87.51,87.51,87.45,87.48,195606.0,75.5442,75.5442,75.4924,75.5183,195606.0
2020-04-17 14:30:00,87.48,87.5,87.43,87.44,80164.0,75.5183,75.5356,75.4752,75.4838,80164.0
2020-04-17 14:40:00,87.45,87.49,87.42,87.48,72435.0,75.4924,75.527,75.4665,75.5183,72435.0
2020-04-17 14:50:00,87.48,87.5,87.43,87.43,61894.0,75.5183,75.5356,75.4752,75.4752,61894.0
2020-04-17 15:00:00,87.43,87.52,87.43,87.51,65323.0,75.4752,75.5529,75.4752,75.5442,65323.0
2020-04-17 15:10:00,87.51,87.52,87.49,87.5,61286.0,75.5442,75.5529,75.527,75.5356,61286.0
2020-04-17 15:20:00,87.5,87.51,87.48,87.48,76170.0,75.5356,75.5442,75.5183,75.5183,76170.0
2020-04-17 15:30:00,87.48,87.51,87.48,87.5,114697.0,75.5183,75.5442,75.5183,75.5356,114697.0
2020-04-17 15:40:00,87.5,87.55,87.49,87.55,237215.0,75.5356,75.5788,75.527,75.5788,237215.0
2020-04-17 15:50:00,87.55,87.59,87.55,87.56,452653.0,75.5788,75.6133,75.5788,75.5874,452653.0
2020-04-20 09:30:00,87.53,87.54,87.4,87.44,437656.0,75.5615,75.5701,75.4493,75.4838,437656.0
2020-04-20 09:40:00,87.44,87.46,87.41,87.44,77236.0,75.4838,75.5011,75.4579,75.4838,77236.0
2020-04-20 09:50:00,87.42,87.43,87.41,87.42,39320.0,75.4665,75.4752,75.4579,75.4665,39320.0
2020-04-20 10:00:00,87.41,87.43,87.4,87.41,73822.0,75.4579,75.4752,75.4493,75.4579,73822.0
2020-04-20 10:10:00,87.4,87.45,87.4,87.44,91088.0,75.4493,75.4924,75.4493,75.4838,91088.0
2020-04-20 10:20:00,87.44,87.44,87.41,87.42,53537.0,75.4838,75.4838,75.4579,75.4665,53537.0
2020-04-20 10:30:00,87.42,87.43,87.41,87.42,36758.0,75.4665,75.4752,75.4579,75.4665,36758.0
2020-04-20 10:40:00,87.43,87.43,87.41,87.42,39619.0,75.4752,75.4752,75.4579,75.4665,39619.0
2020-04-20 10:50:00,87.42,87.46,87.41,87.45,73655.0,75.4665,75.5011,75.4579,75.4924,73655.0
2020-04-20 11:00:00,87.45,87.48,87.45,87.48,98423.0,75.4924,75.5183,75.4924,75.5183,98423.0
2020-04-20 11:10:00,87.48,87.48,87.44,87.45,37455.0,75.5183,75.5183,75.4838,75.4924,37455.0
2020-04-20 11:20:00,87.45,87.45,87.41,87.43,84128.0,75.4924,75.4924,75.4579,75.4752,84128.0
2020-04-20 11:30:00,87.42,87.44,87.39,87.39,44044.0,75.4665,75.4838,75.4406,75.4406,44044.0
2020-04-20 11:40:00,87.4,87.41,87.39,87.4,37274.0,75.4493,75.4579,75.4406,75.4493,37274.0
2020-04-20 11:50:00,87.4,87.42,87.39,87.4,52250.0,75.4493,75.4665,75.4406,75.4493,52250.0
2020-04-20 12:00:00,87.41,87.44,87.4,87.42,54055.0,75.4579,75.4838,75.4493,75.4665,54055.0
2020-04-20 12:10:00,87.42,87.44,87.41,87.42,36480.0,75.4665,75.4838,75.4579,75.4665,36480.0
2020-04-20 12:20:00,87.42,87.42,87.38,87.39,63564.0,75.4665,75.4665,75.432,75.4406,63564.0
2020-04-20 12:30:00,87.39,87.39,87.37,87.38,43952.0,75.4406,75.4406,75.4234,75.432,43952.0
2020-04-20 12:40:00,87.38,87.4,87.37,87.38,29953.0,75.432,75.4493,75.4234,75.432,29953.0
2020-04-20 12:50:00,87.39,87.39,87.37,87.38,72023.0,75.4406,75.4406,75.4234,75.432,72023.0
2020-04-20 13:00:00,87.38,87.4,87.37,87.4,78058.0,75.432,75.4493,75.4234,75.4493,78058.0
2020-04-20 13:10:00,87.4,87.4,87.37,87.39,64915.0,75.4493,75.4493,75.4234,75.4406,64915.0
2020-04-20 13:20:00,87.39,87.41,87.38,87.4,92007.0,75.4406,75.4579,75.432,75.4493,92007.0
2020-04-20 13:30:00,87.39,87.4,87.38,87.39,35129.0,75.4406,75.4493,75.432,75.4406,35129.0
2020-04-20 13:40:00,87.38,87.39,87.37,87.37,53887.0,75.432,75.4406,75.4234,75.4234,53887.0
2020-04-20 13:50:00,87.38,87.38,87.36,87.38,41007.0,75.432,75.432,75.4147,75.432,41007.0
2020-04-20 14:00:00,87.38,87.39,87.37,87.38,41724.0,75.432,75.4406,75.4234,75.432,41724.0
2020-04-20 14:10:00,87.39,87.4,87.34,87.39,178015.0,75.4406,75.4493,75.3975,75.4406,178015.0
2020-04-20 14:20:00,87.4,87.42,87.38,87.42,186999.0,75.4493,75.4665,75.432,75.4665,186999.0
2020-04-20 14:30:00,87.42,87.44,87.41,87.42,54313.0,75.4665,75.4838,75.4579,75.4665,54313.0
2020-04-20 14:40:00,87.42,87.43,87.39,87.43,72561.0,75.4665,75.4752,75.4406,75.4752,72561.0
2020-04-20 14:50:00,87.43,87.44,87.4,87.4,287601.0,75.4752,75.4838,75.4493,75.4493,287601.0
2020-04-20 15:00:00,87.4,87.42,87.39,87.41,60645.0,75.4493,75.4665,75.4406,75.4579,60645.0
2020-04-20 15:10:00,87.4,87.42,87.39,87.42,179595.0,75.4493,75.4665,75.4406,75.4665,179595.0
2020-04-20 15:20:00,87.42,87.43,87.41,87.42,65124.0,75.4665,75.4752,75.4579,75.4665,65124.0
2020-04-20 15:30:00,87.42,87.43,87.41,87.42,113025.0,75.4665,75.4752,75.4579,75.4665,113025.0
2020-04-20 15:40:00,87.43,87.45,87.42,87.45,149673.0,75.4752,75.4924,75.4665,75.4924,149673.0
2020-04-20 15:50:00,87.45,87.46,87.41,87.42,167758.0,75.4924,75.5011,75.4579,75.4665,167758.0
2020-04-21 09:30:00,87.7,87.71,87.54,87.67,465901.0,75.7083,75.7169,75.5701,75.6824,465901.0
2020-04-21 09:40:00,87.67,87.68,87.62,87.62,216562.0,75.6824,75.691,75.6392,75.6392,216562.0
2020-04-21 09:50:00,87.63,87.63,87.54,87.58,81716.0,75.6478,75.6478,75.5701,75.6047,81716.0
2020-04-21 10:00:00,87.58,87.61,87.55,87.56,212915.0,75.6047,75.6306,75.5788,75.5874,212915.0
2020-04-21 10:10:00,87.56,87.59,87.54,87.58,64880.0,75.5874,75.6133,75.5701,75.6047,64880.0
2020-04-21 10:20:00,87.58,87.59,87.55,87.58,74867.0,75.6047,75.6133,75.5788,75.6047,74867.0
2020-04-21 10:30:00,87.57,87.58,87.46,87.47,80729.0,75.596,75.6047,75.5011,75.5097,80729.0
2020-04-21 10:40:00,87.46,87.53,87.46,87.52,94219.0,75.5011,75.5615,75.5011,75.5529,94219.0
2020-04-21 10:50:00,87.52,87.53,87.49,87.52,81615.0,75.5529,75.5615,75.527,75.5529,81615.0
2020-04-21 11:00:00,87.52,87.54,87.5,87.53,97588.0,75.5529,75.5701,75.5356,75.5615,97588.0
2020-04-21 11:10:00,87.53,87.54,87.5,87.54,87100.0,75.5615,75.5701,75.5356,75.5701,87100.0
2020-04-21 11:20:00,87.54,87.57,87.51,87.55,80705.0,75.5701,75.596,75.5442,75.5788,80705.0
2020-04-21 11:30:00,87.56,87.58,87.55,87.58,51354.0,75.5874,75.6047,75.5788,75.6047,51354.0
2020-04-21 11:40:00,87.58,87.58,87.54,87.54,42529.0,75.6047,75.6047,75.5701,75.5701,42529.0
2020-04-21 11:50:00,87.53,87.54,87.51,87.52,79552.0,75.5615,75.5701,75.5442,75.5529,79552.0
2020-04-21 12:00:00,87.52,87.54,87.5,87.52,54963.0,75.5529,75.5701,75.5356,75.5529,54963.0
2020-04-21 12:10:00,87.53,87.55,87.52,87.52,118855.0,75.5615,75.5788,75.5529,75.5529,118855.0
2020-04-21 12:20:00,87.52,87.56,87.51,87.56,38242.0,75.5529,75.5874,75.5442,75.5874,38242.0
2020-04-21 12:30:00,87.55,87.56,87.52,87.54,53793.0,75.5788,75.5874,75.5529,75.5701,53793.0
2020-04-21 12:40:00,87.54,87.55,87.51,87.52,146633.0,75.5701,75.5788,75.5442,75.5529,146633.0
2020-04-21 12:50:00,87.52,87.52,87.49,87.5,44174.0,75.5529,75.5529,75.527,75.5356,44174.0
2020-04-21 13:00:00,87.5,87.51,87.48,87.5,323729.0,75.5356,75.5442,75.5183,75.5356,323729.0
2020-04-21 13:10:00,87.5,87.5,87.47,87.48,35028.0,75.5356,75.5356,75.5097,75.5183,35028.0
2020-04-21 13:20:00,87.47,87.48,87.46,87.47,20720.0,75.5097,75.5183,75.5011,75.5097,20720.0
2020-04-21 13:30:00,87.47,87.48,87.46,87.46,67502.0,75.5097,75.5183,75.5011,75.5011,67502.0
2020-04-21 13:40:00,87.47,87.47,87.46,87.46,46807.0,75.5097,75.5097,75.5011,75.5011,46807.0
2020-04-21 13:50:00,87.47,87.48,87.44,87.45,47420.0,75.5097,75.5183,75.4838,75.4924,47420.0
2020-04-21 14:00:00,87.45,87.48,87.44,87.47,65313.0,75.4924,75.5183,75.4838,75.5097,65313.0
2020-04-21 14:10:00,87.47,87.49,87.46,87.47,52221.0,75.5097,75.527,75.5011,75.5097,52221.0
2020-04-21 14:20:00,87.47,87.48,87.45,87.48,73262.0,75.5097,75.5183,75.4924,75.5183,73262.0
2020-04-21 14:30:00,87.47,87.49,87.47,87.49,113803.0,75.5097,75.527,75.5097,75.527,113803.0
2020-04-21 14:40:00,87.48,87.49,87.44,87.47,152740.0,75.5183,75.527,75.4838,75.5097,152740.0
2020-04-21 14:50:00,87.47,87.49,87.45,87.49,86171.0,75.5097,75.527,75.4924,75.527,86171.0
2020-04-21 15:00:00,87.49,87.51,87.46,87.47,64879.0,75.527,75.5442,75.5011,75.5097,64879.0
2020-04-21 15:10:00,87.46,87.48,87.46,87.47,192419.0,75.5011,75.5183,75.5011,75.5097,192419.0
2020-04-21 15:20:00,87.47,87.49,87.46,87.48,132603.0,75.5097,75.527,75.5011,75.5183,132603.0
2020-04-21 15:30:00,87.48,87.5,87.48,87.49,109780.0,75.5183,75.5356,75.5183,75.527,109780.0
2020-04-21 15:40:00,87.49,87.52,87.48,87.51,207157.0,75.527,75.5529,75.5183,75.5442,207157.0
2020-04-21 15:50:00,87.51,87.54,87.5,87.53,256996.0,75.5442,75.5701,75.5356,75.5615,256996.0
2020-04-22 09:30:00,87.45,87.5,87.41,87.46,79497.0,75.4924,75.5356,75.4579,75.5011,79497.0
2020-04-22 09:40:00,87.46,87.52,87.46,87.48,132683.0,75.5011,75.5529,75.5011,75.5183,132683.0
2020-04-22 09:50:00,87.49,87.49,87.46,87.47,61521.0,75.527,75.527,75.5011,75.5097,61521.0
2020-04-22 10:00:00,87.47,87.48,87.46,87.48,50929.0,75.5097,75.5183,75.5011,75.5183,50929.0
2020-04-22 10:10:00,87.48,87.48,87.47,87.48,43776.0,75.5183,75.5183,75.5097,75.5183,43776.0
2020-04-22 10:20:00,87.48,87.48,87.41,87.43,34698.0,75.5183,75.5183,75.4579,75.4752,34698.0
2020-04-22 10:30:00,87.42,87.43,87.36,87.36,25162.0,75.4665,75.4752,75.4147,75.4147,25162.0
2020-04-22 10:40:00,87.36,87.39,87.36,87.37,70294.0,75.4147,75.4406,75.4147,75.4234,70294.0
2020-04-22 10:50:00,87.37,87.41,87.35,87.39,35234.0,75.4234,75.4579,75.4061,75.4406,35234.0
2020-04-22 11:00:00,87.39,87.41,87.38,87.4,44277.0,75.4406,75.4579,75.432,75.4493,44277.0
2020-04-22 11:10:00,87.41,87.41,87.35,87.39,94198.0,75.4579,75.4579,75.4061,75.4406,94198.0
2020-04-22 11:20:00,87.39,87.41,87.38,87.41,80891.0,75.4406,75.4579,75.432,75.4579,80891.0
2020-04-22 11:30:00,87.41,87.47,87.39,87.42,140329.0,75.4579,75.5097,75.4406,75.4665,140329.0
2020-04-22 11:40:00,87.42,87.43,87.41,87.41,71394.0,75.4665,75.4752,75.4579,75.4579,71394.0
2020-04-22 11:50:00,87.42,87.42,87.38,87.39,110453.0,75.4665,75.4665,75.432,75.4406,110453.0
2020-04-22 12:00:00,87.39,87.39,87.32,87.37,122770.0,75.4406,75.4406,75.3802,75.4234,122770.0
2020-04-22 12:10:00,87.37,87.37,87.34,87.35,64655.0,75.4234,75.4234,75.3975,75.4061,64655.0
2020-04-22 12:20:00,87.34,87.37,87.34,87.37,105773.0,75.3975,75.4234,75.3975,75.4234,105773.0
2020-04-22 12:30:00,87.37,87.37,87.35,87.37,59383.0,75.4234,75.4234,75.4061,75.4234,59383.0
2020-04-22 12:40:00,87.37,87.38,87.35,87.38,59490.0,75.4234,75.432,75.4061,75.432,59490.0
2020-04-22 12:50:00,87.38,87.39,87.37,87.39,46334.0,75.432,75.4406,75.4234,75.4406,46334.0
2020-04-22 13:00:00,87.39,87.41,87.38,87.4,57432.0,75.4406,75.4579,75.432,75.4493,57432.0
2020-04-22 13:10:00,87.4,87.4,87.39,87.4,91105.0,75.4493,75.4493,75.4406,75.4493,91105.0
2020-04-22 13:20:00,87.4,87.44,87.39,87.42,92684.0,75.4493,75.4838,75.4406,75.4665,92684.0
2020-04-22 13:30:00,87.42,87.44,87.42,87.44,52241.0,75.4665,75.4838,75.4665,75.4838,52241.0
2020-04-22 13:40:00,87.44,87.45,87.43,87.44,78978.0,75.4838,75.4924,75.4752,75.4838,78978.0
2020-04-22 13:50:00,87.44,87.46,87.43,87.45,122258.0,75.4838,75.5011,75.4752,75.4924,122258.0
2020-04-22 14:00:00,87.45,87.45,87.42,87.44,64081.0,75.4924,75.4924,75.4665,75.4838,64081.0
2020-04-22 14:10:00,87.44,87.44,87.42,87.43,148493.0,75.4838,75.4838,75.4665,75.4752,148493.0
2020-04-22 14:20:00,87.42,87.44,87.42,87.44,158985.0,75.4665,75.4838,75.4665,75.4838,158985.0
2020-04-22 14:30:00,87.44,87.45,87.42,87.45,59473.0,75.4838,75.4924,75.4665,75.4924,59473.0
2020-04-22 14:40:00,87.45,87.46,87.44,87.46,67255.0,75.4924,75.5011,75.4838,75.5011,67255.0
2020-04-22 14:50:00,87.46,87.48,87.45,87.47,71609.0,75.5011,75.5183,75.4924,75.5097,71609.0
2020-04-22 15:00:00,87.48,87.48,87.45,87.45,50901.0,75.5183,75.5183,75.4924,75.4924,50901.0
2020-04-22 15:10:00,87.46,87.47,87.44,87.45,48438.0,75.5011,75.5097,75.4838,75.4924,48438.0
2020-04-22 15:20:00,87.44,87.46,87.43,87.45,52034.0,75.4838,75.5011,75.4752,75.4924,52034.0
2020-04-22 15:30:00,87.44,87.48,87.44,87.48,60408.0,75.4838,75.5183,75.4838,75.5183,60408.0
2020-04-22 15:40:00,87.48,87.48,87.46,87.47,59187.0,75.5183,75.5183,75.5011,75.5097,59187.0
2020-04-22 15:50:00,87.47,87.48,87.46,87.47,124939.0,75.5097,75.5183,75.5011,75.5097,124939.0
2020-04-23 09:30:00,87.57,87.67,87.5,87.6,93300.0,75.596,75.6824,75.5356,75.6219,93300.0
2020-04-23 09:40:00,87.59,87.62,87.59,87.61,46681.0,75.6133,75.6392,75.6133,75.6306,46681.0
2020-04-23 09:50:00,87.62,87.63,87.6,87.61,29130.0,75.6392,75.6478,75.6219,75.6306,29130.0
2020-04-23 10:00:00,87.61,87.63,87.6,87.61,69953.0,75.6306,75.6478,75.6219,75.6306,69953.0
2020-04-23 10:10:00,87.61,87.64,87.58,87.59,41706.0,75.6306,75.6565,75.6047,75.6133,41706.0
2020-04-23 10:20:00,87.59,87.6,87.57,87.58,43534.0,75.6133,75.6219,75.596,75.6047,43534.0
2020-04-23 10:30:00,87.57,87.59,87.56,87.58,35321.0,75.596,75.6133,75.5874,75.6047,35321.0
2020-04-23 10:40:00,87.58,87.63,87.57,87.62,44146.0,75.6047,75.6478,75.596,75.6392,44146.0
2020-04-23 10:50:00,87.61,87.64,87.61,87.64,44302.0,75.6306,75.6565,75.6306,75.6565,44302.0
2020-04-23 11:00:00,87.64,87.64,87.6,87.61,68586.0,75.6565,75.6565,75.6219,75.6306,68586.0
2020-04-23 11:10:00,87.6,87.61,87.58,87.59,87804.0,75.6219,75.6306,75.6047,75.6133,87804.0
2020-04-23 11:20:00,87.59,87.59,87.58,87.59,31246.0,75.6133,75.6133,75.6047,75.6133,31246.0
2020-04-23 11:30:00,87.59,87.61,87.58,87.61,53510.0,75.6133,75.6306,75.6047,75.6306,53510.0
2020-04-23 11:40:00,87.61,87.61,87.58,87.6,31412.0,75.6306,75.6306,75.6047,75.6219,31412.0
2020-04-23 11:50:00,87.61,87.61,87.59,87.61,44897.0,75.6306,75.6306,75.6133,75.6306,44897.0
2020-04-23 12:00:00,87.61,87.61,87.56,87.56,34569.0,75.6306,75.6306,75.5874,75.5874,34569.0
2020-04-23 12:10:00,87.56,87.61,87.56,87.6,238477.0,75.5874,75.6306,75.5874,75.6219,238477.0
2020-04-23 12:20:00,87.61,87.61,87.58,87.58,92924.0,75.6306,75.6306,75.6047,75.6047,92924.0
2020-04-23 12:30:00,87.58,87.61,87.57,87.61,109442.0,75.6047,75.6306,75.596,75.6306,109442.0
2020-04-23 12:40:00,87.6,87.63,87.59,87.61,57509.0,75.6219,75.6478,75.6133,75.6306,57509.0
2020-04-23 12:50:00,87.61,87.63,87.6,87.61,38365.0,75.6306,75.6478,75.6219,75.6306,38365.0
2020-04-23 13:00:00,87.61,87.65,87.61,87.64,41470.0,75.6306,75.6651,75.6306,75.6565,41470.0
2020-04-23 13:10:00,87.63,87.66,87.63,87.65,27055.0,75.6478,75.6737,75.6478,75.6651,27055.0
2020-04-23 13:20:00,87.65,87.67,87.64,87.66,21004.0,75.6651,75.6824,75.6565,75.6737,21004.0
2020-04-23 13:30:00,87.66,87.66,87.61,87.65,82776.0,75.6737,75.6737,75.6306,75.6651,82776.0
2020-04-23 13:40:00,87.65,87.65,87.6,87.62,41842.0,75.6651,75.6651,75.6219,75.6392,41842.0
2020-04-23 13:50:00,87.61,87.63,87.6,87.62,184616.0,75.6306,75.6478,75.6219,75.6392,184616.0
2020-04-23 14:00:00,87.62,87.65,87.61,87.64,32742.0,75.6392,75.6651,75.6306,75.6565,32742.0
2020-04-23 14:10:00,87.64,87.66,87.62,87.64,42216.0,75.6565,75.6737,75.6392,75.6565,42216.0
2020-04-23 14:20:00,87.63,87.64,87.62,87.64,41257.0,75.6478,75.6565,75.6392,75.6565,41257.0
2020-04-23 14:30:00,87.64,87.65,87.63,87.65,57690.0,75.6565,75.6651,75.6478,75.6651,57690.0
2020-04-23 14:40:00,87.65,87.65,87.6,87.61,88099.0,75.6651,75.6651,75.6219,75.6306,88099.0
2020-04-23 14:50:00,87.61,87.61,87.55,87.57,54554.0,75.6306,75.6306,75.5788,75.596,54554.0
2020-04-23 15:00:00,87.57,87.59,87.56,87.59,50163.0,75.596,75.6133,75.5874,75.6133,50163.0
2020-04-23 15:10:00,87.59,87.61,87.58,87.6,68939.0,75.6133,75.6306,75.6047,75.6219,68939.0
2020-04-23 15:20:00,87.6,87.63,87.58,87.63,78969.0,75.6219,75.6478,75.6047,75.6478,78969.0
2020-04-23 15:30:00,87.62,87.63,87.6,87.61,28357.0,75.6392,75.6478,75.6219,75.6306,28357.0
2020-04-23 15:40:00,87.61,87.62,87.6,87.62,55678.0,75.6306,75.6392,75.6219,75.6392,55678.0
2020-04-23 15:50:00,87.61,87.64,87.6,87.61,106040.0,75.6306,75.6565,75.6219,75.6306,106040.0
2020-04-24 09:30:00,87.56,87.62,87.5,87.54,149575.0,75.5874,75.6392,75.5356,75.5701,149575.0
2020-04-24 09:40:00,87.54,87.54,87.53,87.54,25296.0,75.5701,75.5701,75.5615,75.5701,25296.0
2020-04-24 09:50:00,87.54,87.57,87.53,87.55,38534.0,75.5701,75.596,75.5615,75.5788,38534.0
2020-04-24 10:00:00,87.56,87.56,87.51,87.53,60171.0,75.5874,75.5874,75.5442,75.5615,60171.0
2020-04-24 10:10:00,87.52,87.55,87.52,87.54,29711.0,75.5529,75.5788,75.5529,75.5701,29711.0
2020-04-24 10:20:00,87.54,87.54,87.51,87.52,30721.0,75.5701,75.5701,75.5442,75.5529,30721.0
2020-04-24 10:30:00,87.51,87.52,87.47,87.48,36400.0,75.5442,75.5529,75.5097,75.5183,36400.0
2020-04-24 10:40:00,87.49,87.51,87.49,87.51,54397.0,75.527,75.5442,75.527,75.5442,54397.0
2020-04-24 10:50:00,87.51,87.53,87.5,87.53,41312.0,75.5442,75.5615,75.5356,75.5615,41312.0
2020-04-24 11:00:00,87.53,87.55,87.52,87.54,35914.0,75.5615,75.5788,75.5529,75.5701,35914.0
2020-04-24 11:10:00,87.55,87.56,87.52,87.54,72288.0,75.5788,75.5874,75.5529,75.5701,72288.0
2020-04-24 11:20:00,87.53,87.56,87.53,87.55,65926.0,75.5615,75.5874,75.5615,75.5788,65926.0
2020-04-24 11:30:00,87.54,87.56,87.54,87.55,35112.0,75.5701,75.5874,75.5701,75.5788,35112.0
2020-04-24 11:40:00,87.56,87.57,87.55,87.55,33720.0,75.5874,75.596,75.5788,75.5788,33720.0
2020-04-24 11:50:00,87.56,87.56,87.55,87.56,30331.0,75.5874,75.5874,75.5788,75.5874,30331.0
2020-04-24 12:00:00,87.56,87.56,87.55,87.55,26881.0,75.5874,75.5874,75.5788,75.5788,26881.0
2020-04-24 12:10:00,87.56,87.56,87.54,87.56,39847.0,75.5874,75.5874,75.5701,75.5874,39847.0
2020-04-24 12:20:00,87.56,87.57,87.55,87.56,32338.0,75.5874,75.596,75.5788,75.5874,32338.0
2020-04-24 12:30:00,87.56,87.59,87.56,87.58,43955.0,75.5874,75.6133,75.5874,75.6047,43955.0
2020-04-24 12:40:00,87.57,87.58,87.56,87.58,39872.0,75.596,75.6047,75.5874,75.6047,39872.0
2020-04-24 12:50:00,87.58,87.59,87.57,87.58,45277.0,75.6047,75.6133,75.596,75.6047,45277.0
2020-04-24 13:00:00,87.57,87.58,87.52,87.57,107373.0,75.596,75.6047,75.5529,75.596,107373.0
2020-04-24 13:10:00,87.58,87.58,87.56,87.56,39891.0,75.6047,75.6047,75.5874,75.5874,39891.0
2020-04-24 13:20:00,87.56,87.58,87.56,87.58,75076.0,75.5874,75.6047,75.5874,75.6047,75076.0
2020-04-24 13:30:00,87.57,87.59,87.57,87.59,41371.0,75.596,75.6133,75.596,75.6133,41371.0
2020-04-24 13:40:00,87.59,87.59,87.58,87.59,43626.0,75.6133,75.6133,75.6047,75.6133,43626.0
2020-04-24 13:50:00,87.58,87.59,87.56,87.57,87963.0,75.6047,75.6133,75.5874,75.596,87963.0
2020-04-24 14:00:00,87.56,87.57,87.54,87.55,62267.0,75.5874,75.596,75.5701,75.5788,62267.0
2020-04-24 14:10:00,87.55,87.55,87.54,87.54,36441.0,75.5788,75.5788,75.5701,75.5701,36441.0
2020-04-24 14:20:00,87.55,87.57,87.54,87.57,37277.0,75.5788,75.596,75.5701,75.596,37277.0
2020-04-24 14:30:00,87.57,87.59,87.56,87.56,82978.0,75.596,75.6133,75.5874,75.5874,82978.0
2020-04-24 14:40:00,87.56,87.62,87.56,87.59,59827.0,75.5874,75.6392,75.5874,75.6133,59827.0
2020-04-24 14:50:00,87.58,87.59,87.55,87.56,62951.0,75.6047,75.6133,75.5788,75.5874,62951.0
2020-04-24 15:00:00,87.55,87.57,87.55,87.56,68475.0,75.5788,75.596,75.5788,75.5874,68475.0
2020-04-24 15:10:00,87.57,87.57,87.56,87.57,40530.0,75.596,75.596,75.5874,75.596,40530.0
2020-04-24 15:20:00,87.56,87.58,87.56,87.58,44645.0,75.5874,75.6047,75.5874,75.6047,44645.0
2020-04-24 15:30:00,87.58,87.59,87.57,87.58,80544.0,75.6047,75.6133,75.596,75.6047,80544.0
2020-04-24 15:40:00,87.57,87.59,87.57,87.59,63016.0,75.596,75.6133,75.596,75.6133,63016.0
2020-04-24 15:50:00,87.59,87.6,87.57,87.6,82946.0,75.6133,75.6219,75.596,75.6219,82946.0
2020-04-27 09:30:00,87.53,87.55,87.49,87.51,123765.0,75.5615,75.5788,75.527,75.5442,123765.0
2020-04-27 09:40:00,87.51,87.53,87.49,87.5,33786.0,75.5442,75.5615,75.527,75.5356,33786.0
2020-04-27 09:50:00,87.5,87.5,87.43,87.43,44148.0,75.5356,75.5356,75.4752,75.4752,44148.0
2020-04-27 10:00:00,87.42,87.43,87.37,87.4,62739.0,75.4665,75.4752,75.4234,75.4493,62739.0
2020-04-27 10:10:00,87.4,87.42,87.39,87.41,45448.0,75.4493,75.4665,75.4406,75.4579,45448.0
2020-04-27 10:20:00,87.42,87.42,87.39,87.4,70819.0,75.4665,75.4665,75.4406,75.4493,70819.0
2020-04-27 10:30:00,87.4,87.41,87.37,87.41,55726.0,75.4493,75.4579,75.4234,75.4579,55726.0
2020-04-27 10:40:00,87.4,87.41,87.38,87.4,39591.0,75.4493,75.4579,75.432,75.4493,39591.0
2020-04-27 10:50:00,87.39,87.4,87.36,87.38,51427.0,75.4406,75.4493,75.4147,75.432,51427.0
2020-04-27 11:00:00,87.37,87.38,87.36,87.38,35820.0,75.4234,75.432,75.4147,75.432,35820.0
2020-04-27 11:10:00,87.37,87.38,87.35,87.36,54786.0,75.4234,75.432,75.4061,75.4147,54786.0
2020-04-27 11:20:00,87.36,87.37,87.35,87.36,37923.0,75.4147,75.4234,75.4061,75.4147,37923.0
2020-04-27 11:30:00,87.35,87.4,87.35,87.4,109697.0,75.4061,75.4493,75.4061,75.4493,109697.0
2020-04-27 11:40:00,87.4,87.42,87.39,87.42,37395.0,75.4493,75.4665,75.4406,75.4665,37395.0
2020-04-27 11:50:00,87.42,87.42,87.39,87.41,36384.0,75.4665,75.4665,75.4406,75.4579,36384.0
2020-04-27 12:00:00,87.41,87.41,87.4,87.41,27966.0,75.4579,75.4579,75.4493,75.4579,27966.0
2020-04-27 12:10:00,87.41,87.43,87.39,87.4,48453.0,75.4579,75.4752,75.4406,75.4493,48453.0
2020-04-27 12:20:00,87.39,87.41,87.39,87.4,35569.0,75.4406,75.4579,75.4406,75.4493,35569.0
2020-04-27 12:30:00,87.41,87.41,87.38,87.39,71242.0,75.4579,75.4579,75.432,75.4406,71242.0
2020-04-27 12:40:00,87.38,87.39,87.33,87.35,98626.0,75.432,75.4406,75.3889,75.4061,98626.0
2020-04-27 12:50:00,87.35,87.36,87.34,87.34,96316.0,75.4061,75.4147,75.3975,75.3975,96316.0
2020-04-27 13:00:00,87.34,87.37,87.34,87.37,54352.0,75.3975,75.4234,75.3975,75.4234,54352.0
2020-04-27 13:10:00,87.37,87.39,87.36,87.36,46568.0,75.4234,75.4406,75.4147,75.4147,46568.0
2020-04-27 13:20:00,87.37,87.37,87.35,87.36,47507.0,75.4234,75.4234,75.4061,75.4147,47507.0
2020-04-27 13:30:00,87.36,87.36,87.34,87.36,29770.0,75.4147,75.4147,75.3975,75.4147,29770.0
2020-04-27 13:40:00,87.35,87.36,87.35,87.36,31513.0,75.4061,75.4147,75.4061,75.4147,31513.0
2020-04-27 13:50:00,87.36,87.37,87.35,87.37,191242.0,75.4147,75.4234,75.4061,75.4234,191242.0
2020-04-27 14:00:00,87.37,87.37,87.35,87.36,42062.0,75.4234,75.4234,75.4061,75.4147,42062.0
2020-04-27 14:10:00,87.35,87.36,87.34,87.36,71651.0,75.4061,75.4147,75.3975,75.4147,71651.0
2020-04-27 14:20:00,87.36,87.36,87.32,87.34,52960.0,75.4147,75.4147,75.3802,75.3975,52960.0
2020-04-27 14:30:00,87.33,87.34,87.29,87.31,70500.0,75.3889,75.3975,75.3543,75.3716,70500.0
2020-04-27 14:40:00,87.32,87.32,87.28,87.29,82272.0,75.3802,75.3802,75.3457,75.3543,82272.0
2020-04-27 14:50:00,87.28,87.31,87.28,87.3,47508.0,75.3457,75.3716,75.3457,75.363,47508.0
2020-04-27 15:00:00,87.31,87.31,87.27,87.27,53590.0,75.3716,75.3716,75.3371,75.3371,53590.0
2020-04-27 15:10:00,87.28,87.28,87.24,87.26,70904.0,75.3457,75.3457,75.3112,75.3284,70904.0
2020-04-27 15:20:00,87.26,87.29,87.25,87.29,44309.0,75.3284,75.3543,75.3198,75.3543,44309.0
2020-04-27 15:30:00,87.28,87.29,87.27,87.27,54595.0,75.3457,75.3543,75.3371,75.3371,54595.0
2020-04-27 15:40:00,87.28,87.28,87.27,87.28,85849.0,75.3457,75.3457,75.3371,75.3457,85849.0
2020-04-27 15:50:00,87.28,87.28,87.25,87.26,122307.0,75.3457,75.3457,75.3198,75.3284,122307.0
2020-04-28 09:30:00,87.5,87.53,87.41,87.48,171191.0,75.5356,75.5615,75.4579,75.5183,171191.0
2020-04-28 09:40:00,87.49,87.49,87.46,87.47,46149.0,75.527,75.527,75.5011,75.5097,46149.0
2020-04-28 09:50:00,87.48,87.48,87.46,87.47,50415.0,75.5183,75.5183,75.5011,75.5097,50415.0
2020-04-28 10:00:00,87.48,87.48,87.45,87.46,74358.0,75.5183,75.5183,75.4924,75.5011,74358.0
2020-04-28 10:10:00,87.47,87.48,87.45,87.46,60765.0,75.5097,75.5183,75.4924,75.5011,60765.0
2020-04-28 10:20:00,87.45,87.46,87.44,87.45,70998.0,75.4924,75.5011,75.4838,75.4924,70998.0
2020-04-28 10:30:00,87.45,87.47,87.44,87.45,91635.0,75.4924,75.5097,75.4838,75.4924,91635.0
2020-04-28 10:40:00,87.45,87.47,87.45,87.47,76201.0,75.4924,75.5097,75.4924,75.5097,76201.0
2020-04-28 10:50:00,87.47,87.47,87.43,87.44,81804.0,75.5097,75.5097,75.4752,75.4838,81804.0
2020-04-28 11:00:00,87.44,87.44,87.41,87.42,72636.0,75.4838,75.4838,75.4579,75.4665,72636.0
2020-04-28 11:10:00,87.42,87.42,87.4,87.42,58993.0,75.4665,75.4665,75.4493,75.4665,58993.0
2020-04-28 11:20:00,87.42,87.44,87.41,87.44,136993.0,75.4665,75.4838,75.4579,75.4838,136993.0
2020-04-28 11:30:00,87.44,87.47,87.43,87.47,195646.0,75.4838,75.5097,75.4752,75.5097,195646.0
2020-04-28 11:40:00,87.46,87.48,87.46,87.48,51421.0,75.5011,75.5183,75.5011,75.5183,51421.0
2020-04-28 11:50:00,87.47,87.48,87.46,87.48,35872.0,75.5097,75.5183,75.5011,75.5183,35872.0
2020-04-28 12:00:00,87.47,87.52,87.46,87.5,100841.0,75.5097,75.5529,75.5011,75.5356,100841.0
2020-04-28 12:10:00,87.5,87.5,87.47,87.47,49759.0,75.5356,75.5356,75.5097,75.5097,49759.0
2020-04-28 12:20:00,87.47,87.48,87.45,87.47,53587.0,75.5097,75.5183,75.4924,75.5097,53587.0
2020-04-28 12:30:00,87.47,87.47,87.44,87.45,58715.0,75.5097,75.5097,75.4838,75.4924,58715.0
2020-04-28 12:40:00,87.45,87.47,87.45,87.47,106327.0,75.4924,75.5097,75.4924,75.5097,106327.0
2020-04-28 12:50:00,87.46,87.48,87.46,87.48,56995.0,75.5011,75.5183,75.5011,75.5183,56995.0
2020-04-28 13:00:00,87.47,87.5,87.46,87.47,32264.0,75.5097,75.5356,75.5011,75.5097,32264.0
2020-04-28 13:10:00,87.47,87.51,87.47,87.5,86501.0,75.5097,75.5442,75.5097,75.5356,86501.0
2020-04-28 13:20:00,87.51,87.51,87.48,87.48,40564.0,75.5442,75.5442,75.5183,75.5183,40564.0
2020-04-28 13:30:00,87.48,87.51,87.48,87.51,46380.0,75.5183,75.5442,75.5183,75.5442,46380.0
2020-04-28 13:40:00,87.5,87.51,87.5,87.51,28577.0,75.5356,75.5442,75.5356,75.5442,28577.0
2020-04-28 13:50:00,87.52,87.52,87.5,87.51,60905.0,75.5529,75.5529,75.5356,75.5442,60905.0
2020-04-28 14:00:00,87.52,87.55,87.51,87.54,51784.0,75.5529,75.5788,75.5442,75.5701,51784.0
2020-04-28 14:10:00,87.53,87.53,87.51,87.51,73428.0,75.5615,75.5615,75.5442,75.5442,73428.0
2020-04-28 14:20:00,87.51,87.53,87.5,87.53,31372.0,75.5442,75.5615,75.5356,75.5615,31372.0
2020-04-28 14:30:00,87.53,87.54,87.51,87.54,44218.0,75.5615,75.5701,75.5442,75.5701,44218.0
2020-04-28 14:40:00,87.53,87.54,87.5,87.51,55264.0,75.5615,75.5701,75.5356,75.5442,55264.0
2020-04-28 14:50:00,87.51,87.52,87.5,87.5,39745.0,75.5442,75.5529,75.5356,75.5356,39745.0
2020-04-28 15:00:00,87.51,87.52,87.5,87.5,161222.0,75.5442,75.5529,75.5356,75.5356,161222.0
2020-04-28 15:10:00,87.51,87.52,87.5,87.51,50868.0,75.5442,75.5529,75.5356,75.5442,50868.0
2020-04-28 15:20:00,87.51,87.53,87.5,87.52,99696.0,75.5442,75.5615,75.5356,75.5529,99696.0
2020-04-28 15:30:00,87.53,87.53,87.52,87.53,78248.0,75.5615,75.5615,75.5529,75.5615,78248.0
2020-04-28 15:40:00,87.52,87.54,87.52,87.52,59051.0,75.5529,75.5701,75.5529,75.5529,59051.0
2020-04-28 15:50:00,87.52,87.53,87.49,87.49,154807.0,75.5529,75.5615,75.527,75.527,154807.0
2020-04-29 09:30:00,87.64,87.64,87.61,87.63,92773.0,75.6565,75.6565,75.6306,75.6478,92773.0
2020-04-29 09:40:00,87.63,87.66,87.63,87.66,78756.0,75.6478,75.6737,75.6478,75.6737,78756.0
2020-04-29 09:50:00,87.66,87.69,87.65,87.69,50613.0,75.6737,75.6996,75.6651,75.6996,50613.0
2020-04-29 10:00:00,87.69,87.7,87.68,87.7,49214.0,75.6996,75.7083,75.691,75.7083,49214.0
2020-04-29 10:10:00,87.7,87.7,87.66,87.66,55530.0,75.7083,75.7083,75.6737,75.6737,55530.0
2020-04-29 10:20:00,87.66,87.69,87.65,87.67,44431.0,75.6737,75.6996,75.6651,75.6824,44431.0
2020-04-29 10:30:00,87.67,87.69,87.66,87.69,53759.0,75.6824,75.6996,75.6737,75.6996,53759.0
2020-04-29 10:40:00,87.69,87.69,87.66,87.69,50003.0,75.6996,75.6996,75.6737,75.6996,50003.0
2020-04-29 10:50:00,87.69,87.71,87.66,87.68,107507.0,75.6996,75.7169,75.6737,75.691,107507.0
2020-04-29 11:00:00,87.68,87.69,87.64,87.65,99009.0,75.691,75.6996,75.6565,75.6651,99009.0
2020-04-29 11:10:00,87.66,87.66,87.64,87.64,53960.0,75.6737,75.6737,75.6565,75.6565,53960.0
2020-04-29 11:20:00,87.64,87.65,87.63,87.63,55787.0,75.6565,75.6651,75.6478,75.6478,55787.0
2020-04-29 11:30:00,87.63,87.64,87.62,87.63,66555.0,75.6478,75.6565,75.6392,75.6478,66555.0
2020-04-29 11:40:00,87.63,87.63,87.62,87.62,58386.0,75.6478,75.6478,75.6392,75.6392,58386.0
2020-04-29 11:50:00,87.62,87.63,87.61,87.61,40619.0,75.6392,75.6478,75.6306,75.6306,40619.0
2020-04-29 12:00:00,87.62,87.62,87.6,87.62,57008.0,75.6392,75.6392,75.6219,75.6392,57008.0
2020-04-29 12:10:00,87.62,87.64,87.61,87.64,55587.0,75.6392,75.6565,75.6306,75.6565,55587.0
2020-04-29 12:20:00,87.64,87.66,87.63,87.66,65115.0,75.6565,75.6737,75.6478,75.6737,65115.0
2020-04-29 12:30:00,87.66,87.66,87.63,87.64,61384.0,75.6737,75.6737,75.6478,75.6565,61384.0
2020-04-29 12:40:00,87.64,87.64,87.59,87.63,94687.0,75.6565,75.6565,75.6133,75.6478,94687.0
2020-04-29 12:50:00,87.64,87.64,87.63,87.63,50887.0,75.6565,75.6565,75.6478,75.6478,50887.0
2020-04-29 13:00:00,87.64,87.64,87.63,87.64,36842.0,75.6565,75.6565,75.6478,75.6565,36842.0
2020-04-29 13:10:00,87.64,87.64,87.62,87.64,92461.0,75.6565,75.6565,75.6392,75.6565,92461.0
2020-04-29 13:20:00,87.64,87.64,87.62,87.64,79464.0,75.6565,75.6565,75.6392,75.6565,79464.0
2020-04-29 13:30:00,87.64,87.65,87.61,87.61,172821.0,75.6565,75.6651,75.6306,75.6306,172821.0
2020-04-29 13:40:00,87.62,87.62,87.57,87.59,95264.0,75.6392,75.6392,75.596,75.6133,95264.0
2020-04-29 13:50:00,87.6,87.62,87.58,87.61,131380.0,75.6219,75.6392,75.6047,75.6306,131380.0
2020-04-29 14:00:00,87.61,87.62,87.54,87.54,162871.0,75.6306,75.6392,75.5701,75.5701,162871.0
2020-04-29 14:10:00,87.54,87.55,87.49,87.51,59912.0,75.5701,75.5788,75.527,75.5442,59912.0
2020-04-29 14:20:00,87.51,87.54,87.49,87.51,82962.0,75.5442,75.5701,75.527,75.5442,82962.0
2020-04-29 14:30:00,87.52,87.53,87.48,87.51,96900.0,75.5529,75.5615,75.5183,75.5442,96900.0
2020-04-29 14:40:00,87.51,87.57,87.5,87.55,130211.0,75.5442,75.596,75.5356,75.5788,130211.0
2020-04-29 14:50:00,87.55,87.59,87.54,87.55,177643.0,75.5788,75.6133,75.5701,75.5788,177643.0
2020-04-29 15:00:00,87.54,87.6,87.52,87.59,232344.0,75.5701,75.6219,75.5529,75.6133,232344.0
2020-04-29 15:10:00,87.58,87.59,87.55,87.58,85674.0,75.6047,75.6133,75.5788,75.6047,85674.0
2020-04-29 15:20:00,87.57,87.58,87.56,87.56,90235.0,75.596,75.6047,75.5874,75.5874,90235.0
2020-04-29 15:30:00,87.56,87.57,87.55,87.56,132242.0,75.5874,75.596,75.5788,75.5874,132242.0
2020-04-29 15:40:00,87.55,87.58,87.55,87.58,179652.0,75.5788,75.6047,75.5788,75.6047,179652.0
2020-04-29 15:50:00,87.58,87.59,87.54,87.56,273602.0,75.6047,75.6133,75.5701,75.5874,273602.0
2020-04-30 09:30:00,87.69,87.69,87.58,87.59,138977.0,75.6996,75.6996,75.6047,75.6133,138977.0
2020-04-30 09:40:00,87.58,87.62,87.57,87.61,57155.0,75.6047,75.6392,75.596,75.6306,57155.0
2020-04-30 09:50:00,87.62,87.63,87.6,87.62,39818.0,75.6392,75.6478,75.6219,75.6392,39818.0
2020-04-30 10:00:00,87.62,87.64,87.6,87.64,184901.0,75.6392,75.6565,75.6219,75.6565,184901.0
2020-04-30 10:10:00,87.64,87.67,87.63,87.67,45080.0,75.6565,75.6824,75.6478,75.6824,45080.0
2020-04-30 10:20:00,87.67,87.7,87.66,87.69,284969.0,75.6824,75.7083,75.6737,75.6996,284969.0
2020-04-30 10:30:00,87.69,87.7,87.68,87.7,387362.0,75.6996,75.7083,75.691,75.7083,387362.0
2020-04-30 10:40:00,87.69,87.72,87.63,87.64,122739.0,75.6996,75.7255,75.6478,75.6565,122739.0
2020-04-30 10:50:00,87.64,87.66,87.63,87.64,53037.0,75.6565,75.6737,75.6478,75.6565,53037.0
2020-04-30 11:00:00,87.65,87.66,87.64,87.66,114365.0,75.6651,75.6737,75.6565,75.6737,114365.0
2020-04-30 11:10:00,87.66,87.68,87.63,87.68,63124.0,75.6737,75.691,75.6478,75.691,63124.0
2020-04-30 11:20:00,87.67,87.7,87.67,87.69,71491.0,75.6824,75.7083,75.6824,75.6996,71491.0
2020-04-30 11:30:00,87.69,87.7,87.68,87.69,66108.0,75.6996,75.7083,75.691,75.6996,66108.0
2020-04-30 11:40:00,87.69,87.7,87.68,87.7,44253.0,75.6996,75.7083,75.691,75.7083,44253.0
2020-04-30 11:50:00,87.7,87.7,87.68,87.69,41872.0,75.7083,75.7083,75.691,75.6996,41872.0
2020-04-30 12:00:00,87.69,87.69,87.66,87.67,53040.0,75.6996,75.6996,75.6737,75.6824,53040.0
2020-04-30 12:10:00,87.68,87.68,87.66,87.67,29038.0,75.691,75.691,75.6737,75.6824,29038.0
2020-04-30 12:20:00,87.67,87.67,87.66,87.67,26733.0,75.6824,75.6824,75.6737,75.6824,26733.0
2020-04-30 12:30:00,87.67,87.68,87.66,87.67,128287.0,75.6824,75.691,75.6737,75.6824,128287.0
2020-04-30 12:40:00,87.67,87.71,87.67,87.71,56763.0,75.6824,75.7169,75.6824,75.7169,56763.0
2020-04-30 12:50:00,87.7,87.71,87.7,87.7,66247.0,75.7083,75.7169,75.7083,75.7083,66247.0
2020-04-30 13:00:00,87.71,87.71,87.69,87.7,50083.0,75.7169,75.7169,75.6996,75.7083,50083.0
2020-04-30 13:10:00,87.7,87.72,87.7,87.71,40721.0,75.7083,75.7255,75.7083,75.7169,40721.0
2020-04-30 13:20:00,87.71,87.71,87.68,87.69,37632.0,75.7169,75.7169,75.691,75.6996,37632.0
2020-04-30 13:30:00,87.68,87.68,87.62,87.62,78760.0,75.691,75.691,75.6392,75.6392,78760.0
2020-04-30 13:40:00,87.62,87.64,87.61,87.64,65450.0,75.6392,75.6565,75.6306,75.6565,65450.0
2020-04-30 13:50:00,87.64,87.65,87.63,87.64,59288.0,75.6565,75.6651,75.6478,75.6565,59288.0
2020-04-30 14:00:00,87.65,87.66,87.63,87.65,503693.0,75.6651,75.6737,75.6478,75.6651,503693.0
2020-04-30 14:10:00,87.65,87.67,87.64,87.66,38775.0,75.6651,75.6824,75.6565,75.6737,38775.0
2020-04-30 14:20:00,87.66,87.67,87.64,87.65,222279.0,75.6737,75.6824,75.6565,75.6651,222279.0
2020-04-30 14:30:00,87.65,87.65,87.61,87.62,219605.0,75.6651,75.6651,75.6306,75.6392,219605.0
2020-04-30 14:40:00,87.62,87.62,87.56,87.56,45020.0,75.6392,75.6392,75.5874,75.5874,45020.0
2020-04-30 14:50:00,87.56,87.57,87.53,87.55,97105.0,75.5874,75.596,75.5615,75.5788,97105.0
2020-04-30 15:00:00,87.55,87.58,87.54,87.58,460579.0,75.5788,75.6047,75.5701,75.6047,460579.0
2020-04-30 15:10:00,87.58,87.58,87.55,87.56,143600.0,75.6047,75.6047,75.5788,75.5874,143600.0
2020-04-30 15:20:00,87.56,87.59,87.56,87.58,119668.0,75.5874,75.6133,75.5874,75.6047,119668.0
2020-04-30 15:30:00,87.57,87.59,87.56,87.59,145262.0,75.596,75.6133,75.5874,75.6133,145262.0
2020-04-30 15:40:00,87.59,87.6,87.53,87.55,171027.0,75.6133,75.6219,75.5615,75.5788,171027.0
2020-04-30 15:50:00,87.55,87.56,87.5,87.51,379470.0,75.5788,75.5874,75.5356,75.5442,379470.0
2020-05-01 09:30:00,87.38,87.45,87.3,87.3,408639.0,75.5822,75.6428,75.513,75.513,408639.0
2020-05-01 09:40:00,87.31,87.31,87.22,87.25,200124.0,75.5217,75.5217,75.4438,75.4698,200124.0
2020-05-01 09:50:00,87.24,87.25,87.16,87.19,90746.0,75.4611,75.4698,75.3919,75.4179,90746.0
2020-05-01 10:00:00,87.18,87.19,87.16,87.17,51033.0,75.4092,75.4179,75.3919,75.4006,51033.0
2020-05-01 10:10:00,87.17,87.18,87.16,87.17,31310.0,75.4006,75.4092,75.3919,75.4006,31310.0
2020-05-01 10:20:00,87.17,87.19,87.16,87.18,148085.0,75.4006,75.4179,75.3919,75.4092,148085.0
2020-05-01 10:30:00,87.19,87.22,87.16,87.16,175977.0,75.4179,75.4438,75.3919,75.3919,175977.0
2020-05-01 10:40:00,87.17,87.21,87.16,87.2,100712.0,75.4006,75.4352,75.3919,75.4265,100712.0
2020-05-01 10:50:00,87.21,87.22,87.19,87.22,65518.0,75.4352,75.4438,75.4179,75.4438,65518.0
2020-05-01 11:00:00,87.21,87.22,87.19,87.2,122470.0,75.4352,75.4438,75.4179,75.4265,122470.0
2020-05-01 11:10:00,87.2,87.22,87.18,87.22,139512.0,75.4265,75.4438,75.4092,75.4438,139512.0
2020-05-01 11:20:00,87.22,87.25,87.2,87.25,46276.0,75.4438,75.4698,75.4265,75.4698,46276.0
2020-05-01 11:30:00,87.25,87.26,87.23,87.25,37621.0,75.4698,75.4784,75.4525,75.4698,37621.0
2020-05-01 11:40:00,87.25,87.26,87.21,87.23,57082.0,75.4698,75.4784,75.4352,75.4525,57082.0
2020-05-01 11:50:00,87.23,87.27,87.22,87.26,52788.0,75.4525,75.4871,75.4438,75.4784,52788.0
2020-05-01 12:00:00,87.27,87.28,87.24,87.25,36481.0,75.4871,75.4957,75.4611,75.4698,36481.0
2020-05-01 12:10:00,87.25,87.25,87.21,87.25,72575.0,75.4698,75.4698,75.4352,75.4698,72575.0
2020-05-01 12:20:00,87.25,87.25,87.22,87.23,42061.0,75.4698,75.4698,75.4438,75.4525,42061.0
2020-05-01 12:30:00,87.23,87.25,87.22,87.25,633338.0,75.4525,75.4698,75.4438,75.4698,633338.0
2020-05-01 12:40:00,87.24,87.28,87.23,87.28,78059.0,75.4611,75.4957,75.4525,75.4957,78059.0
2020-05-01 12:50:00,87.27,87.29,87.26,87.29,44969.0,75.4871,75.5044,75.4784,75.5044,44969.0
2020-05-01 13:00:00,87.29,87.29,87.27,87.27,24589.0,75.5044,75.5044,75.4871,75.4871,24589.0
2020-05-01 13:10:00,87.28,87.28,87.26,87.26,476658.0,75.4957,75.4957,75.4784,75.4784,476658.0
2020-05-01 13:20:00,87.27,87.27,87.26,87.27,86436.0,75.4871,75.4871,75.4784,75.4871,86436.0
2020-05-01 13:30:00,87.26,87.27,87.24,87.25,63631.0,75.4784,75.4871,75.4611,75.4698,63631.0
2020-05-01 13:40:00,87.25,87.27,87.25,87.26,79817.0,75.4698,75.4871,75.4698,75.4784,79817.0
2020-05-01 13:50:00,87.27,87.28,87.26,87.28,39333.0,75.4871,75.4957,75.4784,75.4957,39333.0
2020-05-01 14:00:00,87.28,87.28,87.23,87.25,93635.0,75.4957,75.4957,75.4525,75.4698,93635.0
2020-05-01 14:10:00,87.25,87.26,87.24,87.26,45579.0,75.4698,75.4784,75.4611,75.4784,45579.0
2020-05-01 14:20:00,87.25,87.27,87.25,87.27,31244.0,75.4698,75.4871,75.4698,75.4871,31244.0
2020-05-01 14:30:00,87.26,87.28,87.25,87.27,60132.0,75.4784,75.4957,75.4698,75.4871,60132.0
2020-05-01 14:40:00,87.26,87.28,87.26,87.26,76989.0,75.4784,75.4957,75.4784,75.4784,76989.0
2020-05-01 14:50:00,87.27,87.27,87.25,87.27,53945.0,75.4871,75.4871,75.4698,75.4871,53945.0
2020-05-01 15:00:00,87.27,87.32,87.26,87.32,44902.0,75.4871,75.5303,75.4784,75.5303,44902.0
2020-05-01 15:10:00,87.31,87.32,87.3,87.32,235512.0,75.5217,75.5303,75.513,75.5303,235512.0
2020-05-01 15:20:00,87.31,87.32,87.3,87.3,109122.0,75.5217,75.5303,75.513,75.513,109122.0
2020-05-01 15:30:00,87.31,87.35,87.3,87.31,217002.0,75.5217,75.5563,75.513,75.5217,217002.0
2020-05-01 15:40:00,87.31,87.33,87.3,87.33,56212.0,75.5217,75.539,75.513,75.539,56212.0
2020-05-01 15:50:00,87.32,87.33,87.27,87.29,167335.0,75.5303,75.539,75.4871,75.5044,167335.0
2020-05-04 09:30:00,87.34,87.36,87.3,87.31,264081.0,75.5476,75.5649,75.513,75.5217,264081.0
2020-05-04 09:40:00,87.31,87.33,87.3,87.33,48120.0,75.5217,75.539,75.513,75.539,48120.0
2020-05-04 09:50:00,87.33,87.33,87.3,87.31,49572.0,75.539,75.539,75.513,75.5217,49572.0
2020-05-04 10:00:00,87.33,87.34,87.3,87.33,62348.0,75.539,75.5476,75.513,75.539,62348.0
2020-05-04 10:10:00,87.33,87.33,87.31,87.32,76079.0,75.539,75.539,75.5217,75.5303,76079.0
2020-05-04 10:20:00,87.33,87.33,87.27,87.28,107413.0,75.539,75.539,75.4871,75.4957,107413.0
2020-05-04 10:30:00,87.28,87.3,87.27,87.29,39738.0,75.4957,75.513,75.4871,75.5044,39738.0
2020-05-04 10:40:00,87.29,87.31,87.27,87.31,37772.0,75.5044,75.5217,75.4871,75.5217,37772.0
2020-05-04 10:50:00,87.31,87.32,87.29,87.32,66610.0,75.5217,75.5303,75.5044,75.5303,66610.0
2020-05-04 11:00:00,87.32,87.33,87.31,87.33,68964.0,75.5303,75.539,75.5217,75.539,68964.0
2020-05-04 11:10:00,87.33,87.34,87.32,87.34,56568.0,75.539,75.5476,75.5303,75.5476,56568.0
2020-05-04 11:20:00,87.33,87.36,87.33,87.36,72019.0,75.539,75.5649,75.539,75.5649,72019.0
2020-05-04 11:30:00,87.36,87.37,87.35,87.37,66199.0,75.5649,75.5736,75.5563,75.5736,66199.0
2020-05-04 11:40:00,87.37,87.38,87.35,87.37,130232.0,75.5736,75.5822,75.5563,75.5736,130232.0
2020-05-04 11:50:00,87.38,87.4,87.37,87.4,52236.0,75.5822,75.5995,75.5736,75.5995,52236.0
2020-05-04 12:00:00,87.4,87.41,87.39,87.4,39730.0,75.5995,75.6082,75.5909,75.5995,39730.0
2020-05-04 12:10:00,87.4,87.42,87.39,87.41,162523.0,75.5995,75.6168,75.5909,75.6082,162523.0
2020-05-04 12:20:00,87.41,87.41,87.37,87.38,49239.0,75.6082,75.6082,75.5736,75.5822,49239.0
2020-05-04 12:30:00,87.38,87.38,87.35,87.36,57450.0,75.5822,75.5822,75.5563,75.5649,57450.0
2020-05-04 12:40:00,87.36,87.38,87.36,87.38,34936.0,75.5649,75.5822,75.5649,75.5822,34936.0
2020-05-04 12:50:00,87.38,87.38,87.36,87.37,60881.0,75.5822,75.5822,75.5649,75.5736,60881.0
2020-05-04 13:00:00,87.37,87.38,87.36,87.37,42250.0,75.5736,75.5822,75.5649,75.5736,42250.0
2020-05-04 13:10:00,87.38,87.39,87.36,87.36,98239.0,75.5822,75.5909,75.5649,75.5649,98239.0
2020-05-04 13:20:00,87.36,87.38,87.36,87.37,191776.0,75.5649,75.5822,75.5649,75.5736,191776.0
2020-05-04 13:30:00,87.37,87.37,87.35,87.35,32546.0,75.5736,75.5736,75.5563,75.5563,32546.0
2020-05-04 13:40:00,87.35,87.36,87.34,87.36,54939.0,75.5563,75.5649,75.5476,75.5649,54939.0
2020-05-04 13:50:00,87.36,87.36,87.33,87.34,140100.0,75.5649,75.5649,75.539,75.5476,140100.0
2020-05-04 14:00:00,87.34,87.34,87.32,87.33,64749.0,75.5476,75.5476,75.5303,75.539,64749.0
2020-05-04 14:10:00,87.33,87.33,87.32,87.33,64887.0,75.539,75.539,75.5303,75.539,64887.0
2020-05-04 14:20:00,87.33,87.33,87.32,87.33,129680.0,75.539,75.539,75.5303,75.539,129680.0
2020-05-04 14:30:00,87.33,87.33,87.29,87.3,166097.0,75.539,75.539,75.5044,75.513,166097.0
2020-05-04 14:40:00,87.3,87.37,87.3,87.31,2536612.0,75.513,75.5736,75.513,75.5217,2536612.0
2020-05-04 14:50:00,87.31,87.36,87.31,87.35,351605.0,75.5217,75.5649,75.5217,75.5563,351605.0
2020-05-04 15:00:00,87.35,87.36,87.33,87.35,224957.0,75.5563,75.5649,75.539,75.5563,224957.0
2020-05-04 15:10:00,87.34,87.35,87.32,87.33,573174.0,75.5476,75.5563,75.5303,75.539,573174.0
2020-05-04 15:20:00,87.33,87.36,87.32,87.36,103572.0,75.539,75.5649,75.5303,75.5649,103572.0
2020-05-04 15:30:00,87.35,87.38,87.35,87.36,224682.0,75.5563,75.5822,75.5563,75.5649,224682.0
2020-05-04 15:40:00,87.37,87.37,87.34,87.36,141720.0,75.5736,75.5736,75.5476,75.5649,141720.0
2020-05-04 15:50:00,87.36,87.39,87.35,87.38,311788.0,75.5649,75.5909,75.5563,75.5822,311788.0
2020-05-05 09:30:00,87.31,87.32,87.3,87.31,336326.0,75.5217,75.5303,75.513,75.5217,336326.0
2020-05-05 09:40:00,87.31,87.32,87.29,87.31,217000.0,75.5217,75.5303,75.5044,75.5217,217000.0
2020-05-05 09:50:00,87.31,87.31,87.27,87.29,57503.0,75.5217,75.5217,75.4871,75.5044,57503.0
2020-05-05 10:00:00,87.28,87.33,87.27,87.33,65356.0,75.4957,75.539,75.4871,75.539,65356.0
2020-05-05 10:10:00,87.33,87.36,87.32,87.36,68910.0,75.539,75.5649,75.5303,75.5649,68910.0
2020-05-05 10:20:00,87.36,87.37,87.3,87.31,195617.0,75.5649,75.5736,75.513,75.5217,195617.0
2020-05-05 10:30:00,87.31,87.32,87.3,87.31,57885.0,75.5217,75.5303,75.513,75.5217,57885.0
2020-05-05 10:40:00,87.31,87.33,87.29,87.3,113232.0,75.5217,75.539,75.5044,75.513,113232.0
2020-05-05 10:50:00,87.3,87.32,87.29,87.31,259319.0,75.513,75.5303,75.5044,75.5217,259319.0
2020-05-05 11:00:00,87.32,87.35,87.31,87.34,36282.0,75.5303,75.5563,75.5217,75.5476,36282.0
2020-05-05 11:10:00,87.34,87.35,87.33,87.34,110511.0,75.5476,75.5563,75.539,75.5476,110511.0
2020-05-05 11:20:00,87.33,87.34,87.3,87.31,12253.0,75.539,75.5476,75.513,75.5217,12253.0
2020-05-05 11:30:00,87.31,87.34,87.3,87.34,193030.0,75.5217,75.5476,75.513,75.5476,193030.0
2020-05-05 11:40:00,87.34,87.34,87.31,87.33,37844.0,75.5476,75.5476,75.5217,75.539,37844.0
2020-05-05 11:50:00,87.32,87.34,87.3,87.31,54842.0,75.5303,75.5476,75.513,75.5217,54842.0
2020-05-05 12:00:00,87.31,87.32,87.31,87.31,27328.0,75.5217,75.5303,75.5217,75.5217,27328.0
2020-05-05 12:10:00,87.32,87.32,87.29,87.3,58561.0,75.5303,75.5303,75.5044,75.513,58561.0
2020-05-05 12:20:00,87.29,87.31,87.29,87.31,59451.0,75.5044,75.5217,75.5044,75.5217,59451.0
2020-05-05 12:30:00,87.32,87.34,87.31,87.33,40474.0,75.5303,75.5476,75.5217,75.539,40474.0
2020-05-05 12:40:00,87.33,87.35,87.33,87.35,65682.0,75.539,75.5563,75.539,75.5563,65682.0
2020-05-05 12:50:00,87.35,87.37,87.35,87.37,36241.0,75.5563,75.5736,75.5563,75.5736,36241.0
2020-05-05 13:00:00,87.36,87.37,87.35,87.35,61189.0,75.5649,75.5736,75.5563,75.5563,61189.0
2020-05-05 13:10:00,87.36,87.36,87.33,87.34,86235.0,75.5649,75.5649,75.539,75.5476,86235.0
2020-05-05 13:20:00,87.34,87.35,87.33,87.34,73541.0,75.5476,75.5563,75.539,75.5476,73541.0
2020-05-05 13:30:00,87.33,87.34,87.33,87.34,40311.0,75.539,75.5476,75.539,75.5476,40311.0
2020-05-05 13:40:00,87.34,87.35,87.33,87.34,23763.0,75.5476,75.5563,75.539,75.5476,23763.0
2020-05-05 13:50:00,87.34,87.35,87.33,87.33,72624.0,75.5476,75.5563,75.539,75.539,72624.0
2020-05-05 14:00:00,87.33,87.35,87.33,87.34,115021.0,75.539,75.5563,75.539,75.5476,115021.0
2020-05-05 14:10:00,87.34,87.35,87.33,87.34,76802.0,75.5476,75.5563,75.539,75.5476,76802.0
2020-05-05 14:20:00,87.34,87.34,87.32,87.34,43390.0,75.5476,75.5476,75.5303,75.5476,43390.0
2020-05-05 14:30:00,87.34,87.34,87.32,87.33,34097.0,75.5476,75.5476,75.5303,75.539,34097.0
2020-05-05 14:40:00,87.33,87.34,87.32,87.33,61124.0,75.539,75.5476,75.5303,75.539,61124.0
2020-05-05 14:50:00,87.33,87.33,87.31,87.31,54821.0,75.539,75.539,75.5217,75.5217,54821.0
2020-05-05 15:00:00,87.31,87.33,87.3,87.33,41028.0,75.5217,75.539,75.513,75.539,41028.0
2020-05-05 15:10:00,87.33,87.34,87.32,87.33,123924.0,75.539,75.5476,75.5303,75.539,123924.0
2020-05-05 15:20:00,87.32,87.33,87.3,87.3,91440.0,75.5303,75.539,75.513,75.513,91440.0
2020-05-05 15:30:00,87.3,87.31,87.29,87.29,105201.0,75.513,75.5217,75.5044,75.5044,105201.0
2020-05-05 15:40:00,87.29,87.32,87.29,87.31,128158.0,75.5044,75.5303,75.5044,75.5217,128158.0
2020-05-05 15:50:00,87.31,87.32,87.29,87.3,63538.0,75.5217,75.5303,75.5044,75.513,63538.0
2020-05-06 09:30:00,87.24,87.28,87.07,87.08,540024.0,75.4611,75.4957,75.3141,75.3227,540024.0
2020-05-06 09:40:00,87.08,87.08,87.06,87.06,91144.0,75.3227,75.3227,75.3054,75.3054,91144.0
2020-05-06 09:50:00,87.06,87.07,87.02,87.03,86020.0,75.3054,75.3141,75.2708,75.2795,86020.0
2020-05-06 10:00:00,87.03,87.03,86.97,86.98,101580.0,75.2795,75.2795,75.2276,75.2362,101580.0
2020-05-06 10:10:00,86.97,86.98,86.93,86.94,42516.0,75.2276,75.2362,75.193,75.2016,42516.0
2020-05-06 10:20:00,86.93,86.93,86.86,86.87,80589.0,75.193,75.193,75.1324,75.1411,80589.0
2020-05-06 10:30:00,86.87,86.91,86.86,86.9,37854.0,75.1411,75.1757,75.1324,75.167,37854.0
2020-05-06 10:40:00,86.9,86.94,86.89,86.94,54162.0,75.167,75.2016,75.1584,75.2016,54162.0
2020-05-06 10:50:00,86.93,86.95,86.92,86.93,35274.0,75.193,75.2103,75.1843,75.193,35274.0
2020-05-06 11:00:00,86.94,86.96,86.93,86.95,46863.0,75.2016,75.2189,75.193,75.2103,46863.0
2020-05-06 11:10:00,86.94,86.96,86.93,86.93,44518.0,75.2016,75.2189,75.193,75.193,44518.0
2020-05-06 11:20:00,86.94,86.94,86.92,86.92,91805.0,75.2016,75.2016,75.1843,75.1843,91805.0
2020-05-06 11:30:00,86.92,86.94,86.92,86.94,98966.0,75.1843,75.2016,75.1843,75.2016,98966.0
2020-05-06 11:40:00,86.94,86.96,86.93,86.95,63138.0,75.2016,75.2189,75.193,75.2103,63138.0
2020-05-06 11:50:00,86.96,86.96,86.93,86.95,66349.0,75.2189,75.2189,75.193,75.2103,66349.0
2020-05-06 12:00:00,86.94,86.95,86.91,86.93,36206.0,75.2016,75.2103,75.1757,75.193,36206.0
2020-05-06 12:10:00,86.92,86.93,86.9,86.92,32868.0,75.1843,75.193,75.167,75.1843,32868.0
2020-05-06 12:20:00,86.93,86.94,86.91,86.92,29453.0,75.193,75.2016,75.1757,75.1843,29453.0
2020-05-06 12:30:00,86.91,86.93,86.89,86.92,117362.0,75.1757,75.193,75.1584,75.1843,117362.0
2020-05-06 12:40:00,86.93,86.93,86.91,86.91,181642.0,75.193,75.193,75.1757,75.1757,181642.0
2020-05-06 12:50:00,86.92,86.92,86.91,86.91,70812.0,75.1843,75.1843,75.1757,75.1757,70812.0
2020-05-06 13:00:00,86.92,86.92,86.91,86.92,47140.0,75.1843,75.1843,75.1757,75.1843,47140.0
2020-05-06 13:10:00,86.92,86.92,86.91,86.92,47054.0,75.1843,75.1843,75.1757,75.1843,47054.0
2020-05-06 13:20:00,86.92,86.92,86.91,86.91,42051.0,75.1843,75.1843,75.1757,75.1757,42051.0
2020-05-06 13:30:00,86.91,86.92,86.91,86.92,48128.0,75.1757,75.1843,75.1757,75.1843,48128.0
2020-05-06 13:40:00,86.92,86.94,86.91,86.92,72589.0,75.1843,75.2016,75.1757,75.1843,72589.0
2020-05-06 13:50:00,86.91,86.94,86.91,86.92,53001.0,75.1757,75.2016,75.1757,75.1843,53001.0
2020-05-06 14:00:00,86.92,86.93,86.89,86.93,107149.0,75.1843,75.193,75.1584,75.193,107149.0
2020-05-06 14:10:00,86.92,86.93,86.92,86.93,32216.0,75.1843,75.193,75.1843,75.193,32216.0
2020-05-06 14:20:00,86.92,86.96,86.92,86.95,76591.0,75.1843,75.2189,75.1843,75.2103,76591.0
2020-05-06 14:30:00,86.95,86.97,86.94,86.95,83813.0,75.2103,75.2276,75.2016,75.2103,83813.0
2020-05-06 14:40:00,86.96,86.97,86.94,86.95,60774.0,75.2189,75.2276,75.2016,75.2103,60774.0
2020-05-06 14:50:00,86.95,87.0,86.94,86.96,76784.0,75.2103,75.2535,75.2016,75.2189,76784.0
2020-05-06 15:00:00,86.97,86.97,86.95,86.97,58710.0,75.2276,75.2276,75.2103,75.2276,58710.0
2020-05-06 15:10:00,86.97,87.0,86.96,86.97,164006.0,75.2276,75.2535,75.2189,75.2276,164006.0
2020-05-06 15:20:00,86.96,86.97,86.95,86.95,100144.0,75.2189,75.2276,75.2103,75.2103,100144.0
2020-05-06 15:30:00,86.95,86.96,86.95,86.95,100653.0,75.2103,75.2189,75.2103,75.2103,100653.0
2020-05-06 15:40:00,86.94,86.98,86.94,86.95,171883.0,75.2016,75.2362,75.2016,75.2103,171883.0
2020-05-06 15:50:00,86.96,86.99,86.92,86.94,341536.0,75.2189,75.2449,75.1843,75.2016,341536.0
2020-05-07 09:30:00,87.18,87.24,86.97,86.97,255050.0,75.4092,75.4611,75.2276,75.2276,255050.0
2020-05-07 09:40:00,86.97,87.01,86.97,87.0,50918.0,75.2276,75.2622,75.2276,75.2535,50918.0
2020-05-07 09:50:00,87.01,87.02,86.99,87.0,110049.0,75.2622,75.2708,75.2449,75.2535,110049.0
2020-05-07 10:00:00,87.0,87.02,86.99,87.02,60248.0,75.2535,75.2708,75.2449,75.2708,60248.0
2020-05-07 10:10:00,87.02,87.04,87.01,87.04,57743.0,75.2708,75.2881,75.2622,75.2881,57743.0
2020-05-07 10:20:00,87.04,87.05,87.03,87.04,52754.0,75.2881,75.2968,75.2795,75.2881,52754.0
2020-05-07 10:30:00,87.04,87.07,87.03,87.05,62350.0,75.2881,75.3141,75.2795,75.2968,62350.0
2020-05-07 10:40:00,87.05,87.07,87.05,87.06,155240.0,75.2968,75.3141,75.2968,75.3054,155240.0
2020-05-07 10:50:00,87.06,87.07,87.04,87.06,42325.0,75.3054,75.3141,75.2881,75.3054,42325.0
2020-05-07 11:00:00,87.06,87.08,87.05,87.06,67031.0,75.3054,75.3227,75.2968,75.3054,67031.0
2020-05-07 11:10:00,87.06,87.1,87.05,87.09,97930.0,75.3054,75.34,75.2968,75.3314,97930.0
2020-05-07 11:20:00,87.09,87.11,87.07,87.07,103889.0,75.3314,75.3487,75.3141,75.3141,103889.0
2020-05-07 11:30:00,87.07,87.11,87.05,87.08,56017.0,75.3141,75.3487,75.2968,75.3227,56017.0
2020-05-07 11:40:00,87.09,87.11,87.08,87.09,80961.0,75.3314,75.3487,75.3227,75.3314,80961.0
2020-05-07 11:50:00,87.09,87.12,87.07,87.1,76663.0,75.3314,75.3573,75.3141,75.34,76663.0
2020-05-07 12:00:00,87.1,87.13,87.1,87.12,47409.0,75.34,75.366,75.34,75.3573,47409.0
2020-05-07 12:10:00,87.12,87.12,87.09,87.09,51611.0,75.3573,75.3573,75.3314,75.3314,51611.0
2020-05-07 12:20:00,87.09,87.14,87.09,87.14,86809.0,75.3314,75.3746,75.3314,75.3746,86809.0
2020-05-07 12:30:00,87.14,87.18,87.13,87.17,74490.0,75.3746,75.4092,75.366,75.4006,74490.0
2020-05-07 12:40:00,87.17,87.22,87.16,87.18,88257.0,75.4006,75.4438,75.3919,75.4092,88257.0
2020-05-07 12:50:00,87.18,87.22,87.15,87.16,86461.0,75.4092,75.4438,75.3833,75.3919,86461.0
2020-05-07 13:00:00,87.15,87.17,87.15,87.17,54606.0,75.3833,75.4006,75.3833,75.4006,54606.0
2020-05-07 13:10:00,87.17,87.18,87.15,87.17,69529.0,75.4006,75.4092,75.3833,75.4006,69529.0
2020-05-07 13:20:00,87.17,87.2,87.16,87.2,57857.0,75.4006,75.4265,75.3919,75.4265,57857.0
2020-05-07 13:30:00,87.2,87.21,87.13,87.15,58840.0,75.4265,75.4352,75.366,75.3833,58840.0
2020-05-07 13:40:00,87.14,87.17,87.14,87.16,52319.0,75.3746,75.4006,75.3746,75.3919,52319.0
2020-05-07 13:50:00,87.15,87.17,87.15,87.17,55131.0,75.3833,75.4006,75.3833,75.4006,55131.0
2020-05-07 14:00:00,87.17,87.19,87.16,87.19,95416.0,75.4006,75.4179,75.3919,75.4179,95416.0
2020-05-07 14:10:00,87.18,87.19,87.15,87.16,59792.0,75.4092,75.4179,75.3833,75.3919,59792.0
2020-05-07 14:20:00,87.16,87.19,87.15,87.19,46056.0,75.3919,75.4179,75.3833,75.4179,46056.0
2020-05-07 14:30:00,87.19,87.19,87.15,87.16,37016.0,75.4179,75.4179,75.3833,75.3919,37016.0
2020-05-07 14:40:00,87.17,87.19,87.16,87.17,63332.0,75.4006,75.4179,75.3919,75.4006,63332.0
2020-05-07 14:50:00,87.17,87.2,87.16,87.18,91608.0,75.4006,75.4265,75.3919,75.4092,91608.0
2020-05-07 15:00:00,87.19,87.2,87.17,87.2,64465.0,75.4179,75.4265,75.4006,75.4265,64465.0
2020-05-07 15:10:00,87.2,87.22,87.19,87.21,96160.0,75.4265,75.4438,75.4179,75.4352,96160.0
2020-05-07 15:20:00,87.22,87.22,87.2,87.2,98674.0,75.4438,75.4438,75.4265,75.4265,98674.0
2020-05-07 15:30:00,87.2,87.22,87.18,87.18,65078.0,75.4265,75.4438,75.4092,75.4092,65078.0
2020-05-07 15:40:00,87.18,87.2,87.17,87.2,78246.0,75.4092,75.4265,75.4006,75.4265,78246.0
2020-05-07 15:50:00,87.2,87.2,87.17,87.19,293708.0,75.4265,75.4265,75.4006,75.4179,293708.0
2020-05-08 09:30:00,87.13,87.14,87.07,87.07,132039.0,75.366,75.3746,75.3141,75.3141,132039.0
2020-05-08 09:40:00,87.06,87.08,87.05,87.08,84575.0,75.3054,75.3227,75.2968,75.3227,84575.0
2020-05-08 09:50:00,87.07,87.07,87.04,87.06,49195.0,75.3141,75.3141,75.2881,75.3054,49195.0
2020-05-08 10:00:00,87.05,87.05,87.03,87.05,130492.0,75.2968,75.2968,75.2795,75.2968,130492.0
2020-05-08 10:10:00,87.04,87.05,87.02,87.05,132414.0,75.2881,75.2968,75.2708,75.2968,132414.0
2020-05-08 10:20:00,87.04,87.08,87.04,87.08,55739.0,75.2881,75.3227,75.2881,75.3227,55739.0
2020-05-08 10:30:00,87.08,87.1,87.07,87.09,104648.0,75.3227,75.34,75.3141,75.3314,104648.0
2020-05-08 10:40:00,87.1,87.17,87.09,87.15,205504.0,75.34,75.4006,75.3314,75.3833,205504.0
2020-05-08 10:50:00,87.15,87.15,87.11,87.13,34994.0,75.3833,75.3833,75.3487,75.366,34994.0
2020-05-08 11:00:00,87.13,87.16,87.12,87.13,43670.0,75.366,75.3919,75.3573,75.366,43670.0
2020-05-08 11:10:00,87.13,87.13,87.1,87.11,29435.0,75.366,75.366,75.34,75.3487,29435.0
2020-05-08 11:20:00,87.11,87.11,87.08,87.09,90758.0,75.3487,75.3487,75.3227,75.3314,90758.0
2020-05-08 11:30:00,87.09,87.1,87.06,87.09,40578.0,75.3314,75.34,75.3054,75.3314,40578.0
2020-05-08 11:40:00,87.07,87.08,87.06,87.07,55920.0,75.3141,75.3227,75.3054,75.3141,55920.0
2020-05-08 11:50:00,87.08,87.1,87.07,87.08,38401.0,75.3227,75.34,75.3141,75.3227,38401.0
2020-05-08 12:00:00,87.08,87.08,87.03,87.05,36374.0,75.3227,75.3227,75.2795,75.2968,36374.0
2020-05-08 12:10:00,87.05,87.06,87.03,87.05,44053.0,75.2968,75.3054,75.2795,75.2968,44053.0
2020-05-08 12:20:00,87.04,87.06,87.03,87.03,72988.0,75.2881,75.3054,75.2795,75.2795,72988.0
2020-05-08 12:30:00,87.03,87.06,87.02,87.04,82595.0,75.2795,75.3054,75.2708,75.2881,82595.0
2020-05-08 12:40:00,87.04,87.04,87.01,87.02,36645.0,75.2881,75.2881,75.2622,75.2708,36645.0
2020-05-08 12:50:00,87.02,87.02,87.0,87.01,81704.0,75.2708,75.2708,75.2535,75.2622,81704.0
2020-05-08 13:00:00,87.01,87.02,87.0,87.01,22270.0,75.2622,75.2708,75.2535,75.2622,22270.0
2020-05-08 13:10:00,87.01,87.02,87.0,87.0,31397.0,75.2622,75.2708,75.2535,75.2535,31397.0
2020-05-08 13:20:00,87.0,87.01,86.99,87.0,52604.0,75.2535,75.2622,75.2449,75.2535,52604.0
2020-05-08 13:30:00,86.99,87.0,86.97,86.97,32686.0,75.2449,75.2535,75.2276,75.2276,32686.0
2020-05-08 13:40:00,86.97,86.98,86.95,86.95,57504.0,75.2276,75.2362,75.2103,75.2103,57504.0
2020-05-08 13:50:00,86.95,86.96,86.94,86.95,51732.0,75.2103,75.2189,75.2016,75.2103,51732.0
2020-05-08 14:00:00,86.95,86.97,86.92,86.95,43012.0,75.2103,75.2276,75.1843,75.2103,43012.0
2020-05-08 14:10:00,86.94,86.95,86.92,86.94,76049.0,75.2016,75.2103,75.1843,75.2016,76049.0
2020-05-08 14:20:00,86.94,86.96,86.93,86.96,66038.0,75.2016,75.2189,75.193,75.2189,66038.0
2020-05-08 14:30:00,86.95,86.96,86.94,86.96,66223.0,75.2103,75.2189,75.2016,75.2189,66223.0
2020-05-08 14:40:00,86.96,86.97,86.95,86.95,56577.0,75.2189,75.2276,75.2103,75.2103,56577.0
2020-05-08 14:50:00,86.95,86.95,86.91,86.93,86463.0,75.2103,75.2103,75.1757,75.193,86463.0
2020-05-08 15:00:00,86.92,86.94,86.91,86.92,59268.0,75.1843,75.2016,75.1757,75.1843,59268.0
2020-05-08 15:10:00,86.92,86.94,86.91,86.94,82631.0,75.1843,75.2016,75.1757,75.2016,82631.0
2020-05-08 15:20:00,86.94,86.94,86.92,86.92,69111.0,75.2016,75.2016,75.1843,75.1843,69111.0
2020-05-08 15:30:00,86.92,86.93,86.9,86.91,161414.0,75.1843,75.193,75.167,75.1757,161414.0
2020-05-08 15:40:00,86.91,86.92,86.9,86.92,152977.0,75.1757,75.1843,75.167,75.1843,152977.0
2020-05-08 15:50:00,86.92,86.95,86.91,86.95,190390.0,75.1843,75.2103,75.1757,75.2103,190390.0
2020-05-11 09:30:00,86.93,86.97,86.89,86.9,134879.0,75.193,75.2276,75.1584,75.167,134879.0
2020-05-11 09:40:00,86.9,86.9,86.85,86.86,72769.0,75.167,75.167,75.1238,75.1324,72769.0
2020-05-11 09:50:00,86.85,86.86,86.83,86.84,91326.0,75.1238,75.1324,75.1065,75.1151,91326.0
2020-05-11 10:00:00,86.84,86.85,86.81,86.83,75266.0,75.1151,75.1238,75.0892,75.1065,75266.0
2020-05-11 10:10:00,86.83,86.84,86.82,86.83,79675.0,75.1065,75.1151,75.0978,75.1065,79675.0
2020-05-11 10:20:00,86.84,86.84,86.78,86.8,67453.0,75.1151,75.1151,75.0632,75.0805,67453.0
2020-05-11 10:30:00,86.8,86.81,86.77,86.78,60280.0,75.0805,75.0892,75.0546,75.0632,60280.0
2020-05-11 10:40:00,86.78,86.78,86.77,86.78,48933.0,75.0632,75.0632,75.0546,75.0632,48933.0
2020-05-11 10:50:00,86.78,86.78,86.76,86.77,39829.0,75.0632,75.0632,75.0459,75.0546,39829.0
2020-05-11 11:00:00,86.77,86.77,86.75,86.76,53269.0,75.0546,75.0546,75.0373,75.0459,53269.0
2020-05-11 11:10:00,86.77,86.78,86.75,86.76,140402.0,75.0546,75.0632,75.0373,75.0459,140402.0
2020-05-11 11:20:00,86.77,86.77,86.76,86.77,60147.0,75.0546,75.0546,75.0459,75.0546,60147.0
2020-05-11 11:30:00,86.77,86.77,86.71,86.72,63099.0,75.0546,75.0546,75.0027,75.0113,63099.0
2020-05-11 11:40:00,86.71,86.73,86.7,86.72,110553.0,75.0027,75.02,74.994,75.0113,110553.0
2020-05-11 11:50:00,86.72,86.72,86.7,86.72,84887.0,75.0113,75.0113,74.994,75.0113,84887.0
2020-05-11 12:00:00,86.71,86.72,86.67,86.67,129283.0,75.0027,75.0113,74.9681,74.9681,129283.0
2020-05-11 12:10:00,86.67,86.68,86.67,86.68,27304.0,74.9681,74.9767,74.9681,74.9767,27304.0
2020-05-11 12:20:00,86.68,86.69,86.67,86.69,26280.0,74.9767,74.9854,74.9681,74.9854,26280.0
2020-05-11 12:30:00,86.69,86.71,86.68,86.7,123664.0,74.9854,75.0027,74.9767,74.994,123664.0
2020-05-11 12:40:00,86.7,86.71,86.7,86.7,72290.0,74.994,75.0027,74.994,74.994,72290.0
2020-05-11 12:50:00,86.71,86.71,86.68,86.69,36162.0,75.0027,75.0027,74.9767,74.9854,36162.0
2020-05-11 13:00:00,86.68,86.7,86.68,86.69,30139.0,74.9767,74.994,74.9767,74.9854,30139.0
2020-05-11 13:10:00,86.69,86.7,86.67,86.68,47102.0,74.9854,74.994,74.9681,74.9767,47102.0
2020-05-11 13:20:00,86.69,86.7,86.65,86.66,73505.0,74.9854,74.994,74.9508,74.9594,73505.0
2020-05-11 13:30:00,86.66,86.66,86.63,86.63,59823.0,74.9594,74.9594,74.9335,74.9335,59823.0
2020-05-11 13:40:00,86.64,86.65,86.63,86.64,78447.0,74.9421,74.9508,74.9335,74.9421,78447.0
2020-05-11 13:50:00,86.65,86.66,86.64,86.65,46554.0,74.9508,74.9594,74.9421,74.9508,46554.0
2020-05-11 14:00:00,86.66,86.66,86.64,86.65,62440.0,74.9594,74.9594,74.9421,74.9508,62440.0
2020-05-11 14:10:00,86.64,86.66,86.64,86.66,57905.0,74.9421,74.9594,74.9421,74.9594,57905.0
2020-05-11 14:20:00,86.65,86.67,86.65,86.65,78519.0,74.9508,74.9681,74.9508,74.9508,78519.0
2020-05-11 14:30:00,86.66,86.66,86.63,86.64,66366.0,74.9594,74.9594,74.9335,74.9421,66366.0
2020-05-11 14:40:00,86.65,86.68,86.64,86.67,413540.0,74.9508,74.9767,74.9421,74.9681,413540.0
2020-05-11 14:50:00,86.68,86.68,86.65,86.66,238641.0,74.9767,74.9767,74.9508,74.9594,238641.0
2020-05-11 15:00:00,86.65,86.67,86.65,86.67,224751.0,74.9508,74.9681,74.9508,74.9681,224751.0
2020-05-11 15:10:00,86.66,86.68,86.66,86.67,116324.0,74.9594,74.9767,74.9594,74.9681,116324.0
2020-05-11 15:20:00,86.67,86.69,86.67,86.69,179379.0,74.9681,74.9854,74.9681,74.9854,179379.0
2020-05-11 15:30:00,86.7,86.71,86.68,86.69,289317.0,74.994,75.0027,74.9767,74.9854,289317.0
2020-05-11 15:40:00,86.68,86.71,86.68,86.69,258516.0,74.9767,75.0027,74.9767,74.9854,258516.0
2020-05-11 15:50:00,86.69,86.71,86.65,86.67,167694.0,74.9854,75.0027,74.9508,74.9681,167694.0
2020-05-12 09:30:00,86.87,86.95,86.79,86.8,177139.0,75.1411,75.2103,75.0719,75.0805,177139.0
2020-05-12 09:40:00,86.8,86.83,86.78,86.81,57944.0,75.0805,75.1065,75.0632,75.0892,57944.0
2020-05-12 09:50:00,86.82,86.86,86.81,86.86,83059.0,75.0978,75.1324,75.0892,75.1324,83059.0
2020-05-12 10:00:00,86.86,86.87,86.85,86.87,91091.0,75.1324,75.1411,75.1238,75.1411,91091.0
2020-05-12 10:10:00,86.87,86.89,86.85,86.88,73829.0,75.1411,75.1584,75.1238,75.1497,73829.0
2020-05-12 10:20:00,86.88,86.9,86.87,86.9,88171.0,75.1497,75.167,75.1411,75.167,88171.0
2020-05-12 10:30:00,86.9,86.91,86.88,86.9,37689.0,75.167,75.1757,75.1497,75.167,37689.0
2020-05-12 10:40:00,86.9,86.9,86.87,86.88,289943.0,75.167,75.167,75.1411,75.1497,289943.0
2020-05-12 10:50:00,86.88,86.9,86.87,86.9,56302.0,75.1497,75.167,75.1411,75.167,56302.0
2020-05-12 11:00:00,86.9,86.92,86.89,86.91,159885.0,75.167,75.1843,75.1584,75.1757,159885.0
2020-05-12 11:10:00,86.91,86.93,86.91,86.92,155962.0,75.1757,75.193,75.1757,75.1843,155962.0
2020-05-12 11:20:00,86.91,86.93,86.91,86.92,43010.0,75.1757,75.193,75.1757,75.1843,43010.0
2020-05-12 11:30:00,86.92,86.93,86.88,86.9,98770.0,75.1843,75.193,75.1497,75.167,98770.0
2020-05-12 11:40:00,86.9,86.92,86.88,86.9,83991.0,75.167,75.1843,75.1497,75.167,83991.0
2020-05-12 11:50:00,86.9,86.92,86.9,86.92,111527.0,75.167,75.1843,75.167,75.1843,111527.0
2020-05-12 12:00:00,86.92,86.92,86.9,86.92,42081.0,75.1843,75.1843,75.167,75.1843,42081.0
2020-05-12 12:10:00,86.91,86.93,86.91,86.91,54714.0,75.1757,75.193,75.1757,75.1757,54714.0
2020-05-12 12:20:00,86.92,86.94,86.91,86.92,64773.0,75.1843,75.2016,75.1757,75.1843,64773.0
2020-05-12 12:30:00,86.92,86.94,86.92,86.93,34795.0,75.1843,75.2016,75.1843,75.193,34795.0
2020-05-12 12:40:00,86.94,86.94,86.93,86.94,74843.0,75.2016,75.2016,75.193,75.2016,74843.0
2020-05-12 12:50:00,86.94,86.94,86.92,86.94,193146.0,75.2016,75.2016,75.1843,75.2016,193146.0
2020-05-12 13:00:00,86.95,86.99,86.93,86.97,145574.0,75.2103,75.2449,75.193,75.2276,145574.0
2020-05-12 13:10:00,86.96,87.01,86.96,87.0,55479.0,75.2189,75.2622,75.2189,75.2535,55479.0
2020-05-12 13:20:00,87.0,87.07,86.99,87.05,62576.0,75.2535,75.3141,75.2449,75.2968,62576.0
2020-05-12 13:30:00,87.05,87.05,87.01,87.04,73289.0,75.2968,75.2968,75.2622,75.2881,73289.0
2020-05-12 13:40:00,87.04,87.05,87.03,87.04,39751.0,75.2881,75.2968,75.2795,75.2881,39751.0
2020-05-12 13:50:00,87.04,87.05,87.02,87.04,19894.0,75.2881,75.2968,75.2708,75.2881,19894.0
2020-05-12 14:00:00,87.05,87.05,87.02,87.03,67424.0,75.2968,75.2968,75.2708,75.2795,67424.0
2020-05-12 14:10:00,87.02,87.03,86.99,87.0,86230.0,75.2708,75.2795,75.2449,75.2535,86230.0
2020-05-12 14:20:00,87.0,87.01,86.99,87.0,44197.0,75.2535,75.2622,75.2449,75.2535,44197.0
2020-05-12 14:30:00,86.99,87.0,86.98,86.98,59676.0,75.2449,75.2535,75.2362,75.2362,59676.0
2020-05-12 14:40:00,86.98,87.01,86.96,86.97,90395.0,75.2362,75.2622,75.2189,75.2276,90395.0
2020-05-12 14:50:00,86.98,87.0,86.97,87.0,98606.0,75.2362,75.2535,75.2276,75.2535,98606.0
2020-05-12 15:00:00,87.0,87.0,86.98,86.99,50992.0,75.2535,75.2535,75.2362,75.2449,50992.0
2020-05-12 15:10:00,86.99,87.0,86.96,86.97,117340.0,75.2449,75.2535,75.2189,75.2276,117340.0
2020-05-12 15:20:00,86.98,86.98,86.97,86.97,54162.0,75.2362,75.2362,75.2276,75.2276,54162.0
2020-05-12 15:30:00,86.98,86.99,86.97,86.97,65439.0,75.2362,75.2449,75.2276,75.2276,65439.0
2020-05-12 15:40:00,86.97,86.98,86.94,86.95,203876.0,75.2276,75.2362,75.2016,75.2103,203876.0
2020-05-12 15:50:00,86.95,86.96,86.92,86.92,230061.0,75.2103,75.2189,75.1843,75.1843,230061.0
2020-05-13 09:30:00,87.14,87.15,87.01,87.04,91252.0,75.3746,75.3833,75.2622,75.2881,91252.0
2020-05-13 09:40:00,87.05,87.07,87.01,87.06,69227.0,75.2968,75.3141,75.2622,75.3054,69227.0
2020-05-13 09:50:00,87.06,87.1,87.06,87.08,45982.0,75.3054,75.34,75.3054,75.3227,45982.0
2020-05-13 10:00:00,87.08,87.09,87.07,87.08,56764.0,75.3227,75.3314,75.3141,75.3227,56764.0
2020-05-13 10:10:00,87.09,87.11,87.08,87.11,46151.0,75.3314,75.3487,75.3227,75.3487,46151.0
2020-05-13 10:20:00,87.11,87.13,87.07,87.08,44426.0,75.3487,75.366,75.3141,75.3227,44426.0
2020-05-13 10:30:00,87.08,87.11,87.07,87.1,64131.0,75.3227,75.3487,75.3141,75.34,64131.0
2020-05-13 10:40:00,87.09,87.13,87.09,87.11,62879.0,75.3314,75.366,75.3314,75.3487,62879.0
2020-05-13 10:50:00,87.11,87.13,87.11,87.12,35854.0,75.3487,75.366,75.3487,75.3573,35854.0
2020-05-13 11:00:00,87.13,87.14,87.11,87.12,40134.0,75.366,75.3746,75.3487,75.3573,40134.0
2020-05-13 11:10:00,87.12,87.14,87.11,87.14,45891.0,75.3573,75.3746,75.3487,75.3746,45891.0
2020-05-13 11:20:00,87.14,87.14,87.11,87.13,56526.0,75.3746,75.3746,75.3487,75.366,56526.0
2020-05-13 11:30:00,87.13,87.15,87.12,87.14,105842.0,75.366,75.3833,75.3573,75.3746,105842.0
2020-05-13 11:40:00,87.14,87.16,87.13,87.15,21967.0,75.3746,75.3919,75.366,75.3833,21967.0
2020-05-13 11:50:00,87.16,87.17,87.13,87.16,37080.0,75.3919,75.4006,75.366,75.3919,37080.0
2020-05-13 12:00:00,87.16,87.17,87.13,87.16,38722.0,75.3919,75.4006,75.366,75.3919,38722.0
2020-05-13 12:10:00,87.16,87.17,87.11,87.12,48371.0,75.3919,75.4006,75.3487,75.3573,48371.0
2020-05-13 12:20:00,87.12,87.15,87.11,87.14,35966.0,75.3573,75.3833,75.3487,75.3746,35966.0
2020-05-13 12:30:00,87.14,87.17,87.12,87.17,82123.0,75.3746,75.4006,75.3573,75.4006,82123.0
2020-05-13 12:40:00,87.17,87.19,87.15,87.19,73603.0,75.4006,75.4179,75.3833,75.4179,73603.0
2020-05-13 12:50:00,87.19,87.19,87.15,87.16,30270.0,75.4179,75.4179,75.3833,75.3919,30270.0
2020-05-13 13:00:00,87.16,87.16,87.1,87.14,68287.0,75.3919,75.3919,75.34,75.3746,68287.0
2020-05-13 13:10:00,87.14,87.15,87.13,87.15,52059.0,75.3746,75.3833,75.366,75.3833,52059.0
2020-05-13 13:20:00,87.14,87.15,87.12,87.13,99790.0,75.3746,75.3833,75.3573,75.366,99790.0
2020-05-13 13:30:00,87.13,87.14,87.11,87.11,59685.0,75.366,75.3746,75.3487,75.3487,59685.0
2020-05-13 13:40:00,87.11,87.11,87.08,87.09,53542.0,75.3487,75.3487,75.3227,75.3314,53542.0
2020-05-13 13:50:00,87.09,87.1,87.07,87.09,58420.0,75.3314,75.34,75.3141,75.3314,58420.0
2020-05-13 14:00:00,87.09,87.1,87.08,87.09,55000.0,75.3314,75.34,75.3227,75.3314,55000.0
2020-05-13 14:10:00,87.09,87.12,87.09,87.11,51741.0,75.3314,75.3573,75.3314,75.3487,51741.0
2020-05-13 14:20:00,87.12,87.12,87.09,87.1,81344.0,75.3573,75.3573,75.3314,75.34,81344.0
2020-05-13 14:30:00,87.09,87.11,87.09,87.1,45463.0,75.3314,75.3487,75.3314,75.34,45463.0
2020-05-13 14:40:00,87.11,87.11,87.08,87.09,64854.0,75.3487,75.3487,75.3227,75.3314,64854.0
2020-05-13 14:50:00,87.09,87.1,87.08,87.09,56270.0,75.3314,75.34,75.3227,75.3314,56270.0
2020-05-13 15:00:00,87.08,87.1,87.08,87.09,55350.0,75.3227,75.34,75.3227,75.3314,55350.0
2020-05-13 15:10:00,87.09,87.1,87.09,87.1,58095.0,75.3314,75.34,75.3314,75.34,58095.0
2020-05-13 15:20:00,87.1,87.1,87.07,87.08,78280.0,75.34,75.34,75.3141,75.3227,78280.0
2020-05-13 15:30:00,87.07,87.07,87.05,87.06,133363.0,75.3141,75.3141,75.2968,75.3054,133363.0
2020-05-13 15:40:00,87.06,87.06,87.04,87.04,87900.0,75.3054,75.3054,75.2881,75.2881,87900.0
2020-05-13 15:50:00,87.05,87.06,87.04,87.05,122911.0,75.2968,75.3054,75.2881,75.2968,122911.0
2020-05-14 09:30:00,87.23,87.26,87.17,87.19,127069.0,75.4525,75.4784,75.4006,75.4179,127069.0
2020-05-14 09:40:00,87.2,87.21,87.18,87.2,65599.0,75.4265,75.4352,75.4092,75.4265,65599.0
2020-05-14 09:50:00,87.2,87.2,87.18,87.18,60932.0,75.4265,75.4265,75.4092,75.4092,60932.0
2020-05-14 10:00:00,87.19,87.2,87.18,87.2,83859.0,75.4179,75.4265,75.4092,75.4265,83859.0
2020-05-14 10:10:00,87.2,87.25,87.19,87.23,73755.0,75.4265,75.4698,75.4179,75.4525,73755.0
2020-05-14 10:20:00,87.24,87.24,87.22,87.24,52378.0,75.4611,75.4611,75.4438,75.4611,52378.0
2020-05-14 10:30:00,87.23,87.24,87.22,87.23,47908.0,75.4525,75.4611,75.4438,75.4525,47908.0
2020-05-14 10:40:00,87.23,87.25,87.22,87.24,118602.0,75.4525,75.4698,75.4438,75.4611,118602.0
2020-05-14 10:50:00,87.23,87.27,87.23,87.27,96354.0,75.4525,75.4871,75.4525,75.4871,96354.0
2020-05-14 11:00:00,87.27,87.27,87.25,87.26,31861.0,75.4871,75.4871,75.4698,75.4784,31861.0
2020-05-14 11:10:00,87.26,87.27,87.25,87.26,44891.0,75.4784,75.4871,75.4698,75.4784,44891.0
2020-05-14 11:20:00,87.26,87.29,87.26,87.28,66306.0,75.4784,75.5044,75.4784,75.4957,66306.0
2020-05-14 11:30:00,87.28,87.28,87.25,87.27,72891.0,75.4957,75.4957,75.4698,75.4871,72891.0
2020-05-14 11:40:00,87.26,87.27,87.25,87.27,41293.0,75.4784,75.4871,75.4698,75.4871,41293.0
2020-05-14 11:50:00,87.27,87.28,87.26,87.28,53951.0,75.4871,75.4957,75.4784,75.4957,53951.0
2020-05-14 12:00:00,87.28,87.28,87.27,87.28,23469.0,75.4957,75.4957,75.4871,75.4957,23469.0
2020-05-14 12:10:00,87.28,87.28,87.25,87.26,25396.0,75.4957,75.4957,75.4698,75.4784,25396.0
2020-05-14 12:20:00,87.26,87.29,87.25,87.28,77669.0,75.4784,75.5044,75.4698,75.4957,77669.0
2020-05-14 12:30:00,87.28,87.28,87.26,87.27,31434.0,75.4957,75.4957,75.4784,75.4871,31434.0
2020-05-14 12:40:00,87.27,87.28,87.25,87.26,62748.0,75.4871,75.4957,75.4698,75.4784,62748.0
2020-05-14 12:50:00,87.26,87.28,87.25,87.28,66958.0,75.4784,75.4957,75.4698,75.4957,66958.0
2020-05-14 13:00:00,87.28,87.29,87.27,87.28,51671.0,75.4957,75.5044,75.4871,75.4957,51671.0
2020-05-14 13:10:00,87.28,87.28,87.26,87.27,15577.0,75.4957,75.4957,75.4784,75.4871,15577.0
2020-05-14 13:20:00,87.26,87.28,87.26,87.27,40877.0,75.4784,75.4957,75.4784,75.4871,40877.0
2020-05-14 13:30:00,87.27,87.28,87.26,87.28,29878.0,75.4871,75.4957,75.4784,75.4957,29878.0
2020-05-14 13:40:00,87.28,87.28,87.25,87.25,44177.0,75.4957,75.4957,75.4698,75.4698,44177.0
2020-05-14 13:50:00,87.26,87.27,87.25,87.27,72635.0,75.4784,75.4871,75.4698,75.4871,72635.0
2020-05-14 14:00:00,87.27,87.27,87.24,87.24,39843.0,75.4871,75.4871,75.4611,75.4611,39843.0
2020-05-14 14:10:00,87.24,87.25,87.24,87.25,62441.0,75.4611,75.4698,75.4611,75.4698,62441.0
2020-05-14 14:20:00,87.24,87.26,87.24,87.26,54740.0,75.4611,75.4784,75.4611,75.4784,54740.0
2020-05-14 14:30:00,87.26,87.26,87.25,87.26,41950.0,75.4784,75.4784,75.4698,75.4784,41950.0
2020-05-14 14:40:00,87.26,87.28,87.25,87.26,54771.0,75.4784,75.4957,75.4698,75.4784,54771.0
2020-05-14 14:50:00,87.27,87.28,87.26,87.27,48453.0,75.4871,75.4957,75.4784,75.4871,48453.0
2020-05-14 15:00:00,87.27,87.27,87.26,87.27,36723.0,75.4871,75.4871,75.4784,75.4871,36723.0
2020-05-14 15:10:00,87.26,87.27,87.22,87.23,112143.0,75.4784,75.4871,75.4438,75.4525,112143.0
2020-05-14 15:20:00,87.23,87.25,87.23,87.24,97897.0,75.4525,75.4698,75.4525,75.4611,97897.0
2020-05-14 15:30:00,87.24,87.26,87.24,87.26,198371.0,75.4611,75.4784,75.4611,75.4784,198371.0
2020-05-14 15:40:00,87.25,87.26,87.24,87.25,79671.0,75.4698,75.4784,75.4611,75.4698,79671.0
2020-05-14 15:50:00,87.25,87.29,87.24,87.28,141791.0,75.4698,75.5044,75.4611,75.4957,141791.0
2020-05-15 09:30:00,87.44,87.51,87.35,87.39,209944.0,75.6341,75.6947,75.5563,75.5909,209944.0
2020-05-15 09:40:00,87.38,87.4,87.36,87.39,117802.0,75.5822,75.5995,75.5649,75.5909,117802.0
2020-05-15 09:50:00,87.38,87.4,87.33,87.39,82233.0,75.5822,75.5995,75.539,75.5909,82233.0
2020-05-15 10:00:00,87.4,87.41,87.35,87.36,78149.0,75.5995,75.6082,75.5563,75.5649,78149.0
2020-05-15 10:10:00,87.36,87.38,87.33,87.34,60086.0,75.5649,75.5822,75.539,75.5476,60086.0
2020-05-15 10:20:00,87.34,87.37,87.33,87.35,53505.0,75.5476,75.5736,75.539,75.5563,53505.0
2020-05-15 10:30:00,87.36,87.37,87.35,87.37,27966.0,75.5649,75.5736,75.5563,75.5736,27966.0
2020-05-15 10:40:00,87.37,87.37,87.34,87.35,33818.0,75.5736,75.5736,75.5476,75.5563,33818.0
2020-05-15 10:50:00,87.34,87.36,87.33,87.34,37625.0,75.5476,75.5649,75.539,75.5476,37625.0
2020-05-15 11:00:00,87.33,87.38,87.33,87.38,63754.0,75.539,75.5822,75.539,75.5822,63754.0
2020-05-15 11:10:00,87.38,87.38,87.34,87.34,29359.0,75.5822,75.5822,75.5476,75.5476,29359.0
2020-05-15 11:20:00,87.34,87.34,87.3,87.31,28372.0,75.5476,75.5476,75.513,75.5217,28372.0
2020-05-15 11:30:00,87.31,87.34,87.31,87.33,36763.0,75.5217,75.5476,75.5217,75.539,36763.0
2020-05-15 11:40:00,87.33,87.34,87.32,87.33,31031.0,75.539,75.5476,75.5303,75.539,31031.0
2020-05-15 11:50:00,87.33,87.34,87.32,87.33,24976.0,75.539,75.5476,75.5303,75.539,24976.0
2020-05-15 12:00:00,87.33,87.33,87.28,87.28,88338.0,75.539,75.539,75.4957,75.4957,88338.0
2020-05-15 12:10:00,87.29,87.32,87.28,87.31,40950.0,75.5044,75.5303,75.4957,75.5217,40950.0
2020-05-15 12:20:00,87.3,87.32,87.29,87.29,30133.0,75.513,75.5303,75.5044,75.5044,30133.0
2020-05-15 12:30:00,87.29,87.32,87.28,87.31,76639.0,75.5044,75.5303,75.4957,75.5217,76639.0
2020-05-15 12:40:00,87.31,87.33,87.31,87.32,75565.0,75.5217,75.539,75.5217,75.5303,75565.0
2020-05-15 12:50:00,87.31,87.33,87.31,87.33,40760.0,75.5217,75.539,75.5217,75.539,40760.0
2020-05-15 13:00:00,87.32,87.33,87.31,87.31,41241.0,75.5303,75.539,75.5217,75.5217,41241.0
2020-05-15 13:10:00,87.31,87.33,87.31,87.32,79324.0,75.5217,75.539,75.5217,75.5303,79324.0
2020-05-15 13:20:00,87.32,87.32,87.3,87.31,71803.0,75.5303,75.5303,75.513,75.5217,71803.0
2020-05-15 13:30:00,87.31,87.31,87.29,87.31,83934.0,75.5217,75.5217,75.5044,75.5217,83934.0
2020-05-15 13:40:00,87.31,87.32,87.3,87.31,33676.0,75.5217,75.5303,75.513,75.5217,33676.0
2020-05-15 13:50:00,87.31,87.33,87.31,87.33,49552.0,75.5217,75.539,75.5217,75.539,49552.0
2020-05-15 14:00:00,87.33,87.34,87.31,87.34,106843.0,75.539,75.5476,75.5217,75.5476,106843.0
2020-05-15 14:10:00,87.34,87.36,87.33,87.34,35431.0,75.5476,75.5649,75.539,75.5476,35431.0
2020-05-15 14:20:00,87.35,87.37,87.34,87.36,77175.0,75.5563,75.5736,75.5476,75.5649,77175.0
2020-05-15 14:30:00,87.37,87.39,87.36,87.38,70965.0,75.5736,75.5909,75.5649,75.5822,70965.0
2020-05-15 14:40:00,87.39,87.39,87.37,87.38,59924.0,75.5909,75.5909,75.5736,75.5822,59924.0
2020-05-15 14:50:00,87.38,87.39,87.35,87.37,75823.0,75.5822,75.5909,75.5563,75.5736,75823.0
2020-05-15 15:00:00,87.36,87.38,87.36,87.36,68024.0,75.5649,75.5822,75.5649,75.5649,68024.0
2020-05-15 15:10:00,87.36,87.37,87.33,87.33,86864.0,75.5649,75.5736,75.539,75.539,86864.0
2020-05-15 15:20:00,87.33,87.34,87.32,87.32,65161.0,75.539,75.5476,75.5303,75.5303,65161.0
2020-05-15 15:30:00,87.33,87.34,87.32,87.34,92394.0,75.539,75.5476,75.5303,75.5476,92394.0
2020-05-15 15:40:00,87.34,87.34,87.33,87.34,96796.0,75.5476,75.5476,75.539,75.5476,96796.0
2020-05-15 15:50:00,87.34,87.36,87.33,87.35,194724.0,75.5476,75.5649,75.539,75.5563,194724.0
2020-05-18 09:30:00,87.39,87.39,87.33,87.33,200718.0,75.5909,75.5909,75.539,75.539,200718.0
2020-05-18 09:40:00,87.34,87.35,87.32,87.34,57351.0,75.5476,75.5563,75.5303,75.5476,57351.0
2020-05-18 09:50:00,87.35,87.35,87.33,87.34,72380.0,75.5563,75.5563,75.539,75.5476,72380.0
2020-05-18 10:00:00,87.34,87.35,87.34,87.34,31634.0,75.5476,75.5563,75.5476,75.5476,31634.0
2020-05-18 10:10:00,87.34,87.35,87.3,87.31,42468.0,75.5476,75.5563,75.513,75.5217,42468.0
2020-05-18 10:20:00,87.31,87.32,87.29,87.29,51336.0,75.5217,75.5303,75.5044,75.5044,51336.0
2020-05-18 10:30:00,87.29,87.3,87.26,87.26,74636.0,75.5044,75.513,75.4784,75.4784,74636.0
2020-05-18 10:40:00,87.26,87.26,87.25,87.26,69400.0,75.4784,75.4784,75.4698,75.4784,69400.0
2020-05-18 10:50:00,87.26,87.26,87.23,87.23,69199.0,75.4784,75.4784,75.4525,75.4525,69199.0
2020-05-18 11:00:00,87.24,87.24,87.2,87.2,67554.0,75.4611,75.4611,75.4265,75.4265,67554.0
2020-05-18 11:10:00,87.21,87.22,87.2,87.22,81812.0,75.4352,75.4438,75.4265,75.4438,81812.0
2020-05-18 11:20:00,87.22,87.23,87.16,87.16,103117.0,75.4438,75.4525,75.3919,75.3919,103117.0
2020-05-18 11:30:00,87.16,87.19,87.16,87.17,45822.0,75.3919,75.4179,75.3919,75.4006,45822.0
2020-05-18 11:40:00,87.17,87.2,87.15,87.18,62329.0,75.4006,75.4265,75.3833,75.4092,62329.0
2020-05-18 11:50:00,87.17,87.19,87.17,87.18,63530.0,75.4006,75.4179,75.4006,75.4092,63530.0
2020-05-18 12:00:00,87.18,87.2,87.18,87.2,101797.0,75.4092,75.4265,75.4092,75.4265,101797.0
2020-05-18 12:10:00,87.2,87.2,87.18,87.18,52773.0,75.4265,75.4265,75.4092,75.4092,52773.0
2020-05-18 12:20:00,87.18,87.19,87.17,87.17,31033.0,75.4092,75.4179,75.4006,75.4006,31033.0
2020-05-18 12:30:00,87.17,87.2,87.17,87.19,89736.0,75.4006,75.4265,75.4006,75.4179,89736.0
2020-05-18 12:40:00,87.19,87.21,87.19,87.2,73334.0,75.4179,75.4352,75.4179,75.4265,73334.0
2020-05-18 12:50:00,87.2,87.21,87.19,87.2,65150.0,75.4265,75.4352,75.4179,75.4265,65150.0
2020-05-18 13:00:00,87.2,87.2,87.19,87.2,74453.0,75.4265,75.4265,75.4179,75.4265,74453.0
2020-05-18 13:10:00,87.19,87.2,87.18,87.19,52548.0,75.4179,75.4265,75.4092,75.4179,52548.0
2020-05-18 13:20:00,87.19,87.19,87.18,87.18,65433.0,75.4179,75.4179,75.4092,75.4092,65433.0
2020-05-18 13:30:00,87.19,87.2,87.18,87.2,74511.0,75.4179,75.4265,75.4092,75.4265,74511.0
2020-05-18 13:40:00,87.2,87.2,87.19,87.19,43227.0,75.4265,75.4265,75.4179,75.4179,43227.0
2020-05-18 13:50:00,87.2,87.2,87.17,87.18,27383.0,75.4265,75.4265,75.4006,75.4092,27383.0
2020-05-18 14:00:00,87.17,87.19,87.17,87.19,59142.0,75.4006,75.4179,75.4006,75.4179,59142.0
2020-05-18 14:10:00,87.19,87.19,87.18,87.18,37531.0,75.4179,75.4179,75.4092,75.4092,37531.0
2020-05-18 14:20:00,87.18,87.19,87.16,87.17,51096.0,75.4092,75.4179,75.3919,75.4006,51096.0
2020-05-18 14:30:00,87.17,87.17,87.13,87.14,34785.0,75.4006,75.4006,75.366,75.3746,34785.0
2020-05-18 14:40:00,87.15,87.15,87.11,87.12,53034.0,75.3833,75.3833,75.3487,75.3573,53034.0
2020-05-18 14:50:00,87.12,87.13,87.07,87.08,72288.0,75.3573,75.366,75.3141,75.3227,72288.0
2020-05-18 15:00:00,87.08,87.1,87.07,87.1,114932.0,75.3227,75.34,75.3141,75.34,114932.0
2020-05-18 15:10:00,87.09,87.11,87.09,87.11,140314.0,75.3314,75.3487,75.3314,75.3487,140314.0
2020-05-18 15:20:00,87.11,87.11,87.1,87.11,106970.0,75.3487,75.3487,75.34,75.3487,106970.0
2020-05-18 15:30:00,87.11,87.12,87.1,87.11,170969.0,75.3487,75.3573,75.34,75.3487,170969.0
2020-05-18 15:40:00,87.11,87.11,87.1,87.11,143196.0,75.3487,75.3487,75.34,75.3487,143196.0
2020-05-18 15:50:00,87.11,87.18,87.1,87.17,403967.0,75.3487,75.4092,75.34,75.4006,403967.0
2020-05-19 09:30:00,87.15,87.27,87.15,87.23,134274.0,75.3833,75.4871,75.3833,75.4525,134274.0
2020-05-19 09:40:00,87.23,87.24,87.21,87.22,101510.0,75.4525,75.4611,75.4352,75.4438,101510.0
2020-05-19 09:50:00,87.22,87.22,87.16,87.17,75876.0,75.4438,75.4438,75.3919,75.4006,75876.0
2020-05-19 10:00:00,87.17,87.19,87.17,87.19,51001.0,75.4006,75.4179,75.4006,75.4179,51001.0
2020-05-19 10:10:00,87.19,87.22,87.18,87.2,84099.0,75.4179,75.4438,75.4092,75.4265,84099.0
2020-05-19 10:20:00,87.2,87.24,87.2,87.22,70586.0,75.4265,75.4611,75.4265,75.4438,70586.0
2020-05-19 10:30:00,87.22,87.22,87.19,87.2,51990.0,75.4438,75.4438,75.4179,75.4265,51990.0
2020-05-19 10:40:00,87.2,87.21,87.18,87.19,62725.0,75.4265,75.4352,75.4092,75.4179,62725.0
2020-05-19 10:50:00,87.18,87.19,87.16,87.18,106707.0,75.4092,75.4179,75.3919,75.4092,106707.0
2020-05-19 11:00:00,87.17,87.19,87.16,87.19,34021.0,75.4006,75.4179,75.3919,75.4179,34021.0
2020-05-19 11:10:00,87.18,87.2,87.17,87.2,65603.0,75.4092,75.4265,75.4006,75.4265,65603.0
2020-05-19 11:20:00,87.2,87.22,87.19,87.21,77815.0,75.4265,75.4438,75.4179,75.4352,77815.0
2020-05-19 11:30:00,87.21,87.24,87.2,87.23,39650.0,75.4352,75.4611,75.4265,75.4525,39650.0
2020-05-19 11:40:00,87.23,87.24,87.21,87.23,74476.0,75.4525,75.4611,75.4352,75.4525,74476.0
2020-05-19 11:50:00,87.23,87.23,87.21,87.22,64513.0,75.4525,75.4525,75.4352,75.4438,64513.0
2020-05-19 12:00:00,87.22,87.22,87.19,87.21,45110.0,75.4438,75.4438,75.4179,75.4352,45110.0
2020-05-19 12:10:00,87.21,87.24,87.2,87.23,59165.0,75.4352,75.4611,75.4265,75.4525,59165.0
2020-05-19 12:20:00,87.23,87.24,87.2,87.22,61200.0,75.4525,75.4611,75.4265,75.4438,61200.0
2020-05-19 12:30:00,87.22,87.24,87.21,87.24,82649.0,75.4438,75.4611,75.4352,75.4611,82649.0
2020-05-19 12:40:00,87.23,87.26,87.23,87.26,145192.0,75.4525,75.4784,75.4525,75.4784,145192.0
2020-05-19 12:50:00,87.25,87.26,87.24,87.26,122544.0,75.4698,75.4784,75.4611,75.4784,122544.0
2020-05-19 13:00:00,87.25,87.26,87.25,87.26,23440.0,75.4698,75.4784,75.4698,75.4784,23440.0
2020-05-19 13:10:00,87.26,87.26,87.25,87.26,26507.0,75.4784,75.4784,75.4698,75.4784,26507.0
2020-05-19 13:20:00,87.25,87.27,87.25,87.27,43636.0,75.4698,75.4871,75.4698,75.4871,43636.0
2020-05-19 13:30:00,87.27,87.27,87.26,87.27,47662.0,75.4871,75.4871,75.4784,75.4871,47662.0
2020-05-19 13:40:00,87.27,87.27,87.25,87.25,26581.0,75.4871,75.4871,75.4698,75.4698,26581.0
2020-05-19 13:50:00,87.26,87.28,87.25,87.28,36521.0,75.4784,75.4957,75.4698,75.4957,36521.0
2020-05-19 14:00:00,87.27,87.28,87.27,87.27,45603.0,75.4871,75.4957,75.4871,75.4871,45603.0
2020-05-19 14:10:00,87.27,87.28,87.27,87.28,41339.0,75.4871,75.4957,75.4871,75.4957,41339.0
2020-05-19 14:20:00,87.28,87.29,87.27,87.29,67740.0,75.4957,75.5044,75.4871,75.5044,67740.0
2020-05-19 14:30:00,87.29,87.29,87.27,87.28,62315.0,75.5044,75.5044,75.4871,75.4957,62315.0
2020-05-19 14:40:00,87.28,87.28,87.27,87.27,88657.0,75.4957,75.4957,75.4871,75.4871,88657.0
2020-05-19 14:50:00,87.27,87.28,87.24,87.25,76886.0,75.4871,75.4957,75.4611,75.4698,76886.0
2020-05-19 15:00:00,87.26,87.28,87.25,87.28,68224.0,75.4784,75.4957,75.4698,75.4957,68224.0
2020-05-19 15:10:00,87.27,87.28,87.26,87.28,79064.0,75.4871,75.4957,75.4784,75.4957,79064.0
2020-05-19 15:20:00,87.28,87.29,87.27,87.27,56191.0,75.4957,75.5044,75.4871,75.4871,56191.0
2020-05-19 15:30:00,87.28,87.29,87.26,87.28,204505.0,75.4957,75.5044,75.4784,75.4957,204505.0
2020-05-19 15:40:00,87.28,87.31,87.27,87.31,117893.0,75.4957,75.5217,75.4871,75.5217,117893.0
2020-05-19 15:50:00,87.31,87.31,87.27,87.27,191850.0,75.5217,75.5217,75.4871,75.4871,191850.0
2020-05-20 09:30:00,87.37,87.38,87.27,87.31,124548.0,75.5736,75.5822,75.4871,75.5217,124548.0
2020-05-20 09:40:00,87.31,87.34,87.3,87.34,54527.0,75.5217,75.5476,75.513,75.5476,54527.0
2020-05-20 09:50:00,87.34,87.37,87.33,87.34,34182.0,75.5476,75.5736,75.539,75.5476,34182.0
2020-05-20 10:00:00,87.34,87.37,87.33,87.34,48804.0,75.5476,75.5736,75.539,75.5476,48804.0
2020-05-20 10:10:00,87.34,87.35,87.32,87.33,54147.0,75.5476,75.5563,75.5303,75.539,54147.0
2020-05-20 10:20:00,87.34,87.34,87.32,87.34,40954.0,75.5476,75.5476,75.5303,75.5476,40954.0
2020-05-20 10:30:00,87.34,87.34,87.31,87.33,105404.0,75.5476,75.5476,75.5217,75.539,105404.0
2020-05-20 10:40:00,87.33,87.34,87.31,87.31,44480.0,75.539,75.5476,75.5217,75.5217,44480.0
2020-05-20 10:50:00,87.31,87.34,87.31,87.34,52059.0,75.5217,75.5476,75.5217,75.5476,52059.0
2020-05-20 11:00:00,87.33,87.35,87.33,87.34,42589.0,75.539,75.5563,75.539,75.5476,42589.0
2020-05-20 11:10:00,87.34,87.34,87.33,87.33,40849.0,75.5476,75.5476,75.539,75.539,40849.0
2020-05-20 11:20:00,87.34,87.38,87.33,87.37,67162.0,75.5476,75.5822,75.539,75.5736,67162.0
2020-05-20 11:30:00,87.38,87.38,87.36,87.36,59675.0,75.5822,75.5822,75.5649,75.5649,59675.0
2020-05-20 11:40:00,87.37,87.41,87.36,87.41,55856.0,75.5736,75.6082,75.5649,75.6082,55856.0
2020-05-20 11:50:00,87.41,87.43,87.4,87.41,1317228.0,75.6082,75.6255,75.5995,75.6082,1317228.0
2020-05-20 12:00:00,87.42,87.43,87.41,87.42,84843.0,75.6168,75.6255,75.6082,75.6168,84843.0
2020-05-20 12:10:00,87.41,87.44,87.41,87.44,74945.0,75.6082,75.6341,75.6082,75.6341,74945.0
2020-05-20 12:20:00,87.44,87.44,87.4,87.41,65707.0,75.6341,75.6341,75.5995,75.6082,65707.0
2020-05-20 12:30:00,87.41,87.41,87.38,87.4,34683.0,75.6082,75.6082,75.5822,75.5995,34683.0
2020-05-20 12:40:00,87.39,87.4,87.38,87.4,84048.0,75.5909,75.5995,75.5822,75.5995,84048.0
2020-05-20 12:50:00,87.4,87.42,87.39,87.41,53547.0,75.5995,75.6168,75.5909,75.6082,53547.0
2020-05-20 13:00:00,87.41,87.46,87.4,87.45,44982.0,75.6082,75.6514,75.5995,75.6428,44982.0
2020-05-20 13:10:00,87.44,87.47,87.44,87.46,148646.0,75.6341,75.6601,75.6341,75.6514,148646.0
2020-05-20 13:20:00,87.46,87.5,87.46,87.5,88911.0,75.6514,75.686,75.6514,75.686,88911.0
2020-05-20 13:30:00,87.5,87.56,87.49,87.55,132252.0,75.686,75.7379,75.6774,75.7293,132252.0
2020-05-20 13:40:00,87.55,87.56,87.5,87.5,54002.0,75.7293,75.7379,75.686,75.686,54002.0
2020-05-20 13:50:00,87.5,87.51,87.49,87.49,106131.0,75.686,75.6947,75.6774,75.6774,106131.0
2020-05-20 14:00:00,87.49,87.52,87.48,87.5,55965.0,75.6774,75.7033,75.6687,75.686,55965.0
2020-05-20 14:10:00,87.51,87.55,87.51,87.53,33631.0,75.6947,75.7293,75.6947,75.712,33631.0
2020-05-20 14:20:00,87.54,87.57,87.53,87.54,45832.0,75.7206,75.7466,75.712,75.7206,45832.0
2020-05-20 14:30:00,87.54,87.54,87.52,87.53,51320.0,75.7206,75.7206,75.7033,75.712,51320.0
2020-05-20 14:40:00,87.53,87.53,87.5,87.51,60131.0,75.712,75.712,75.686,75.6947,60131.0
2020-05-20 14:50:00,87.51,87.54,87.5,87.54,46601.0,75.6947,75.7206,75.686,75.7206,46601.0
2020-05-20 15:00:00,87.53,87.54,87.5,87.5,34604.0,75.712,75.7206,75.686,75.686,34604.0
2020-05-20 15:10:00,87.51,87.51,87.48,87.5,55010.0,75.6947,75.6947,75.6687,75.686,55010.0
2020-05-20 15:20:00,87.49,87.53,87.49,87.52,47096.0,75.6774,75.712,75.6774,75.7033,47096.0
2020-05-20 15:30:00,87.53,87.54,87.52,87.54,49105.0,75.712,75.7206,75.7033,75.7206,49105.0
2020-05-20 15:40:00,87.54,87.57,87.53,87.55,123903.0,75.7206,75.7466,75.712,75.7293,123903.0
2020-05-20 15:50:00,87.55,87.55,87.5,87.52,160442.0,75.7293,75.7293,75.686,75.7033,160442.0
2020-05-21 09:30:00,87.6,87.65,87.6,87.61,129357.0,75.7725,75.8158,75.7725,75.7812,129357.0
2020-05-21 09:40:00,87.61,87.61,87.59,87.61,49301.0,75.7812,75.7812,75.7639,75.7812,49301.0
2020-05-21 09:50:00,87.61,87.63,87.6,87.63,51228.0,75.7812,75.7985,75.7725,75.7985,51228.0
2020-05-21 10:00:00,87.62,87.64,87.62,87.63,80767.0,75.7898,75.8071,75.7898,75.7985,80767.0
2020-05-21 10:10:00,87.64,87.65,87.62,87.64,73313.0,75.8071,75.8158,75.7898,75.8071,73313.0
2020-05-21 10:20:00,87.64,87.65,87.63,87.64,42425.0,75.8071,75.8158,75.7985,75.8071,42425.0
2020-05-21 10:30:00,87.65,87.68,87.64,87.67,103738.0,75.8158,75.8417,75.8071,75.8331,103738.0
2020-05-21 10:40:00,87.68,87.69,87.66,87.67,97794.0,75.8417,75.8504,75.8244,75.8331,97794.0
2020-05-21 10:50:00,87.67,87.68,87.67,87.67,50058.0,75.8331,75.8417,75.8331,75.8331,50058.0
2020-05-21 11:00:00,87.67,87.68,87.66,87.67,57323.0,75.8331,75.8417,75.8244,75.8331,57323.0
2020-05-21 11:10:00,87.67,87.67,87.65,87.67,62651.0,75.8331,75.8331,75.8158,75.8331,62651.0
2020-05-21 11:20:00,87.67,87.67,87.65,87.66,48853.0,75.8331,75.8331,75.8158,75.8244,48853.0
2020-05-21 11:30:00,87.65,87.66,87.63,87.63,79014.0,75.8158,75.8244,75.7985,75.7985,79014.0
2020-05-21 11:40:00,87.63,87.64,87.63,87.64,43892.0,75.7985,75.8071,75.7985,75.8071,43892.0
2020-05-21 11:50:00,87.64,87.67,87.63,87.67,64789.0,75.8071,75.8331,75.7985,75.8331,64789.0
2020-05-21 12:00:00,87.66,87.67,87.63,87.63,78820.0,75.8244,75.8331,75.7985,75.7985,78820.0
2020-05-21 12:10:00,87.64,87.64,87.63,87.63,35898.0,75.8071,75.8071,75.7985,75.7985,35898.0
2020-05-21 12:20:00,87.63,87.64,87.62,87.63,160096.0,75.7985,75.8071,75.7898,75.7985,160096.0
2020-05-21 12:30:00,87.63,87.64,87.62,87.64,58316.0,75.7985,75.8071,75.7898,75.8071,58316.0
2020-05-21 12:40:00,87.64,87.65,87.63,87.64,109764.0,75.8071,75.8158,75.7985,75.8071,109764.0
2020-05-21 12:50:00,87.64,87.64,87.63,87.64,38153.0,75.8071,75.8071,75.7985,75.8071,38153.0
2020-05-21 13:00:00,87.64,87.65,87.62,87.63,46609.0,75.8071,75.8158,75.7898,75.7985,46609.0
2020-05-21 13:10:00,87.62,87.63,87.62,87.63,32717.0,75.7898,75.7985,75.7898,75.7985,32717.0
2020-05-21 13:20:00,87.63,87.63,87.6,87.61,76614.0,75.7985,75.7985,75.7725,75.7812,76614.0
2020-05-21 13:30:00,87.61,87.61,87.58,87.59,85806.0,75.7812,75.7812,75.7552,75.7639,85806.0
2020-05-21 13:40:00,87.59,87.66,87.59,87.63,427455.0,75.7639,75.8244,75.7639,75.7985,427455.0
2020-05-21 13:50:00,87.63,87.65,87.62,87.65,199274.0,75.7985,75.8158,75.7898,75.8158,199274.0
2020-05-21 14:00:00,87.65,87.67,87.64,87.66,2068445.0,75.8158,75.8331,75.8071,75.8244,2068445.0
2020-05-21 14:10:00,87.66,87.66,87.65,87.66,53829.0,75.8244,75.8244,75.8158,75.8244,53829.0
2020-05-21 14:20:00,87.66,87.68,87.65,87.67,79659.0,75.8244,75.8417,75.8158,75.8331,79659.0
2020-05-21 14:30:00,87.67,87.67,87.64,87.65,44022.0,75.8331,75.8331,75.8071,75.8158,44022.0
2020-05-21 14:40:00,87.64,87.65,87.61,87.62,52680.0,75.8071,75.8158,75.7812,75.7898,52680.0
2020-05-21 14:50:00,87.62,87.63,87.59,87.59,66744.0,75.7898,75.7985,75.7639,75.7639,66744.0
2020-05-21 15:00:00,87.6,87.6,87.58,87.59,195777.0,75.7725,75.7725,75.7552,75.7639,195777.0
2020-05-21 15:10:00,87.59,87.59,87.57,87.57,78287.0,75.7639,75.7639,75.7466,75.7466,78287.0
2020-05-21 15:20:00,87.58,87.58,87.57,87.57,65949.0,75.7552,75.7552,75.7466,75.7466,65949.0
2020-05-21 15:30:00,87.58,87.58,87.57,87.58,71571.0,75.7552,75.7552,75.7466,75.7552,71571.0
2020-05-21 15:40:00,87.57,87.59,87.56,87.58,135277.0,75.7466,75.7639,75.7379,75.7552,135277.0
2020-05-21 15:50:00,87.59,87.61,87.58,87.6,151962.0,75.7639,75.7812,75.7552,75.7725,151962.0
2020-05-22 09:30:00,87.68,87.69,87.61,87.63,144791.0,75.8417,75.8504,75.7812,75.7985,144791.0
2020-05-22 09:40:00,87.63,87.64,87.62,87.64,34220.0,75.7985,75.8071,75.7898,75.8071,34220.0
2020-05-22 09:50:00,87.63,87.65,87.63,87.63,56357.0,75.7985,75.8158,75.7985,75.7985,56357.0
2020-05-22 10:00:00,87.64,87.67,87.63,87.67,57152.0,75.8071,75.8331,75.7985,75.8331,57152.0
2020-05-22 10:10:00,87.66,87.67,87.65,87.65,75177.0,75.8244,75.8331,75.8158,75.8158,75177.0
2020-05-22 10:20:00,87.66,87.67,87.65,87.67,62865.0,75.8244,75.8331,75.8158,75.8331,62865.0
2020-05-22 10:30:00,87.67,87.67,87.64,87.64,115310.0,75.8331,75.8331,75.8071,75.8071,115310.0
2020-05-22 10:40:00,87.64,87.64,87.63,87.64,56495.0,75.8071,75.8071,75.7985,75.8071,56495.0
2020-05-22 10:50:00,87.63,87.64,87.63,87.63,44333.0,75.7985,75.8071,75.7985,75.7985,44333.0
2020-05-22 11:00:00,87.63,87.65,87.63,87.65,73547.0,75.7985,75.8158,75.7985,75.8158,73547.0
2020-05-22 11:10:00,87.65,87.66,87.64,87.66,68172.0,75.8158,75.8244,75.8071,75.8244,68172.0
2020-05-22 11:20:00,87.66,87.66,87.65,87.66,58942.0,75.8244,75.8244,75.8158,75.8244,58942.0
2020-05-22 11:30:00,87.66,87.66,87.65,87.65,57326.0,75.8244,75.8244,75.8158,75.8158,57326.0
2020-05-22 11:40:00,87.65,87.66,87.65,87.65,36528.0,75.8158,75.8244,75.8158,75.8158,36528.0
2020-05-22 11:50:00,87.66,87.67,87.65,87.66,87222.0,75.8244,75.8331,75.8158,75.8244,87222.0
2020-05-22 12:00:00,87.67,87.67,87.64,87.64,67232.0,75.8331,75.8331,75.8071,75.8071,67232.0
2020-05-22 12:10:00,87.65,87.65,87.64,87.65,54305.0,75.8158,75.8158,75.8071,75.8158,54305.0
2020-05-22 12:20:00,87.65,87.65,87.64,87.65,59021.0,75.8158,75.8158,75.8071,75.8158,59021.0
2020-05-22 12:30:00,87.64,87.65,87.64,87.65,89524.0,75.8071,75.8158,75.8071,75.8158,89524.0
2020-05-22 12:40:00,87.64,87.65,87.64,87.65,92562.0,75.8071,75.8158,75.8071,75.8158,92562.0
2020-05-22 12:50:00,87.64,87.65,87.62,87.63,63065.0,75.8071,75.8158,75.7898,75.7985,63065.0
2020-05-22 13:00:00,87.63,87.63,87.62,87.63,67843.0,75.7985,75.7985,75.7898,75.7985,67843.0
2020-05-22 13:10:00,87.62,87.63,87.62,87.63,50729.0,75.7898,75.7985,75.7898,75.7985,50729.0
2020-05-22 13:20:00,87.63,87.63,87.62,87.62,63189.0,75.7985,75.7985,75.7898,75.7898,63189.0
2020-05-22 13:30:00,87.63,87.64,87.62,87.64,54607.0,75.7985,75.8071,75.7898,75.8071,54607.0
2020-05-22 13:40:00,87.63,87.64,87.63,87.64,44061.0,75.7985,75.8071,75.7985,75.8071,44061.0
2020-05-22 13:50:00,87.64,87.64,87.63,87.64,54488.0,75.8071,75.8071,75.7985,75.8071,54488.0
2020-05-22 14:00:00,87.63,87.64,87.63,87.64,41357.0,75.7985,75.8071,75.7985,75.8071,41357.0
2020-05-22 14:10:00,87.63,87.64,87.63,87.63,44311.0,75.7985,75.8071,75.7985,75.7985,44311.0
2020-05-22 14:20:00,87.64,87.65,87.63,87.65,59232.0,75.8071,75.8158,75.7985,75.8158,59232.0
2020-05-22 14:30:00,87.65,87.65,87.64,87.65,53877.0,75.8158,75.8158,75.8071,75.8158,53877.0
2020-05-22 14:40:00,87.64,87.65,87.64,87.65,70434.0,75.8071,75.8158,75.8071,75.8158,70434.0
2020-05-22 14:50:00,87.64,87.65,87.64,87.64,52010.0,75.8071,75.8158,75.8071,75.8071,52010.0
2020-05-22 15:00:00,87.64,87.65,87.64,87.64,39847.0,75.8071,75.8158,75.8071,75.8071,39847.0
2020-05-22 15:10:00,87.65,87.65,87.64,87.64,86004.0,75.8158,75.8158,75.8071,75.8071,86004.0
2020-05-22 15:20:00,87.64,87.65,87.64,87.65,76947.0,75.8071,75.8158,75.8071,75.8158,76947.0
2020-05-22 15:30:00,87.65,87.65,87.64,87.64,70965.0,75.8158,75.8158,75.8071,75.8071,70965.0
2020-05-22 15:40:00,87.64,87.65,87.64,87.65,77737.0,75.8071,75.8158,75.8071,75.8158,77737.0
2020-05-22 15:50:00,87.64,87.65,87.61,87.65,272950.0,75.8071,75.8158,75.7812,75.8158,272950.0
2020-05-26 09:30:00,87.66,87.66,87.6,87.65,174358.0,75.8244,75.8244,75.7725,75.8158,174358.0
2020-05-26 09:40:00,87.65,87.65,87.62,87.62,85273.0,75.8158,75.8158,75.7898,75.7898,85273.0
2020-05-26 09:50:00,87.63,87.64,87.61,87.64,93591.0,75.7985,75.8071,75.7812,75.8071,93591.0
2020-05-26 10:00:00,87.63,87.64,87.62,87.62,59595.0,75.7985,75.8071,75.7898,75.7898,59595.0
2020-05-26 10:10:00,87.62,87.63,87.6,87.61,71479.0,75.7898,75.7985,75.7725,75.7812,71479.0
2020-05-26 10:20:00,87.61,87.61,87.6,87.61,125542.0,75.7812,75.7812,75.7725,75.7812,125542.0
2020-05-26 10:30:00,87.61,87.61,87.58,87.61,88660.0,75.7812,75.7812,75.7552,75.7812,88660.0
2020-05-26 10:40:00,87.61,87.63,87.6,87.63,46266.0,75.7812,75.7985,75.7725,75.7985,46266.0
2020-05-26 10:50:00,87.63,87.63,87.61,87.61,59071.0,75.7985,75.7985,75.7812,75.7812,59071.0
2020-05-26 11:00:00,87.61,87.62,87.6,87.6,33493.0,75.7812,75.7898,75.7725,75.7725,33493.0
2020-05-26 11:10:00,87.61,87.61,87.6,87.61,77785.0,75.7812,75.7812,75.7725,75.7812,77785.0
2020-05-26 11:20:00,87.61,87.61,87.56,87.56,71029.0,75.7812,75.7812,75.7379,75.7379,71029.0
2020-05-26 11:30:00,87.57,87.57,87.55,87.56,68846.0,75.7466,75.7466,75.7293,75.7379,68846.0
2020-05-26 11:40:00,87.56,87.56,87.55,87.56,41364.0,75.7379,75.7379,75.7293,75.7379,41364.0
2020-05-26 11:50:00,87.56,87.56,87.55,87.55,52848.0,75.7379,75.7379,75.7293,75.7293,52848.0
2020-05-26 12:00:00,87.56,87.57,87.55,87.56,70357.0,75.7379,75.7466,75.7293,75.7379,70357.0
2020-05-26 12:10:00,87.57,87.57,87.56,87.57,57192.0,75.7466,75.7466,75.7379,75.7466,57192.0
2020-05-26 12:20:00,87.57,87.58,87.56,87.58,53670.0,75.7466,75.7552,75.7379,75.7552,53670.0
2020-05-26 12:30:00,87.57,87.58,87.57,87.57,53497.0,75.7466,75.7552,75.7466,75.7466,53497.0
2020-05-26 12:40:00,87.57,87.58,87.55,87.56,80531.0,75.7466,75.7552,75.7293,75.7379,80531.0
2020-05-26 12:50:00,87.56,87.56,87.55,87.56,122542.0,75.7379,75.7379,75.7293,75.7379,122542.0
2020-05-26 13:00:00,87.56,87.56,87.55,87.56,46286.0,75.7379,75.7379,75.7293,75.7379,46286.0
2020-05-26 13:10:00,87.56,87.58,87.55,87.58,117357.0,75.7379,75.7552,75.7293,75.7552,117357.0
2020-05-26 13:20:00,87.58,87.58,87.57,87.57,119478.0,75.7552,75.7552,75.7466,75.7466,119478.0
2020-05-26 13:30:00,87.58,87.59,87.57,87.59,82107.0,75.7552,75.7639,75.7466,75.7639,82107.0
2020-05-26 13:40:00,87.59,87.6,87.58,87.59,182956.0,75.7639,75.7725,75.7552,75.7639,182956.0
2020-05-26 13:50:00,87.59,87.6,87.59,87.59,92680.0,75.7639,75.7725,75.7639,75.7639,92680.0
2020-05-26 14:00:00,87.59,87.61,87.59,87.59,541394.0,75.7639,75.7812,75.7639,75.7639,541394.0
2020-05-26 14:10:00,87.59,87.6,87.59,87.59,83277.0,75.7639,75.7725,75.7639,75.7639,83277.0
2020-05-26 14:20:00,87.59,87.6,87.59,87.59,39662.0,75.7639,75.7725,75.7639,75.7639,39662.0
2020-05-26 14:30:00,87.59,87.6,87.59,87.59,93573.0,75.7639,75.7725,75.7639,75.7639,93573.0
2020-05-26 14:40:00,87.6,87.6,87.59,87.59,72794.0,75.7725,75.7725,75.7639,75.7639,72794.0
2020-05-26 14:50:00,87.6,87.6,87.59,87.59,73652.0,75.7725,75.7725,75.7639,75.7639,73652.0
2020-05-26 15:00:00,87.6,87.6,87.59,87.59,95398.0,75.7725,75.7725,75.7639,75.7639,95398.0
2020-05-26 15:10:00,87.59,87.63,87.59,87.62,242936.0,75.7639,75.7985,75.7639,75.7898,242936.0
2020-05-26 15:20:00,87.61,87.62,87.61,87.62,58770.0,75.7812,75.7898,75.7812,75.7898,58770.0
2020-05-26 15:30:00,87.61,87.63,87.61,87.63,62465.0,75.7812,75.7985,75.7812,75.7985,62465.0
2020-05-26 15:40:00,87.63,87.64,87.56,87.56,228042.0,75.7985,75.8071,75.7379,75.7379,228042.0
2020-05-26 15:50:00,87.56,87.57,87.53,87.53,178922.0,75.7379,75.7466,75.712,75.712,178922.0
2020-05-27 09:30:00,87.75,87.78,87.57,87.59,147825.0,75.9023,75.9282,75.7466,75.7639,147825.0
2020-05-27 09:40:00,87.59,87.65,87.59,87.64,158237.0,75.7639,75.8158,75.7639,75.8071,158237.0
2020-05-27 09:50:00,87.63,87.64,87.58,87.59,157979.0,75.7985,75.8071,75.7552,75.7639,157979.0
2020-05-27 10:00:00,87.59,87.62,87.58,87.61,54884.0,75.7639,75.7898,75.7552,75.7812,54884.0
2020-05-27 10:10:00,87.61,87.63,87.6,87.62,75867.0,75.7812,75.7985,75.7725,75.7898,75867.0
2020-05-27 10:20:00,87.62,87.64,87.61,87.64,98171.0,75.7898,75.8071,75.7812,75.8071,98171.0
2020-05-27 10:30:00,87.64,87.68,87.63,87.67,107733.0,75.8071,75.8417,75.7985,75.8331,107733.0
2020-05-27 10:40:00,87.67,87.68,87.64,87.65,101657.0,75.8331,75.8417,75.8071,75.8158,101657.0
2020-05-27 10:50:00,87.65,87.67,87.64,87.67,152449.0,75.8158,75.8331,75.8071,75.8331,152449.0
2020-05-27 11:00:00,87.67,87.68,87.66,87.67,81384.0,75.8331,75.8417,75.8244,75.8331,81384.0
2020-05-27 11:10:00,87.67,87.68,87.66,87.67,84420.0,75.8331,75.8417,75.8244,75.8331,84420.0
2020-05-27 11:20:00,87.67,87.68,87.66,87.67,110348.0,75.8331,75.8417,75.8244,75.8331,110348.0
2020-05-27 11:30:00,87.66,87.7,87.66,87.7,59610.0,75.8244,75.859,75.8244,75.859,59610.0
2020-05-27 11:40:00,87.7,87.7,87.67,87.67,82339.0,75.859,75.859,75.8331,75.8331,82339.0
2020-05-27 11:50:00,87.67,87.68,87.67,87.67,74590.0,75.8331,75.8417,75.8331,75.8331,74590.0
2020-05-27 12:00:00,87.67,87.68,87.67,87.68,41463.0,75.8331,75.8417,75.8331,75.8417,41463.0
2020-05-27 12:10:00,87.67,87.69,87.67,87.69,57827.0,75.8331,75.8504,75.8331,75.8504,57827.0
2020-05-27 12:20:00,87.69,87.7,87.68,87.7,54309.0,75.8504,75.859,75.8417,75.859,54309.0
2020-05-27 12:30:00,87.7,87.71,87.69,87.7,59083.0,75.859,75.8677,75.8504,75.859,59083.0
2020-05-27 12:40:00,87.7,87.71,87.69,87.7,93811.0,75.859,75.8677,75.8504,75.859,93811.0
2020-05-27 12:50:00,87.71,87.72,87.7,87.72,45956.0,75.8677,75.8763,75.859,75.8763,45956.0
2020-05-27 13:00:00,87.72,87.73,87.69,87.7,114571.0,75.8763,75.885,75.8504,75.859,114571.0
2020-05-27 13:10:00,87.7,87.7,87.68,87.68,53639.0,75.859,75.859,75.8417,75.8417,53639.0
2020-05-27 13:20:00,87.69,87.7,87.68,87.7,102304.0,75.8504,75.859,75.8417,75.859,102304.0
2020-05-27 13:30:00,87.7,87.7,87.69,87.69,42651.0,75.859,75.859,75.8504,75.8504,42651.0
2020-05-27 13:40:00,87.69,87.71,87.69,87.7,72514.0,75.8504,75.8677,75.8504,75.859,72514.0
2020-05-27 13:50:00,87.71,87.72,87.7,87.7,3262760.0,75.8677,75.8763,75.859,75.859,3262760.0
2020-05-27 14:00:00,87.7,87.71,87.7,87.71,62699.0,75.859,75.8677,75.859,75.8677,62699.0
2020-05-27 14:10:00,87.71,87.73,87.7,87.73,71265.0,75.8677,75.885,75.859,75.885,71265.0
2020-05-27 14:20:00,87.73,87.73,87.72,87.73,69366.0,75.885,75.885,75.8763,75.885,69366.0
2020-05-27 14:30:00,87.72,87.73,87.71,87.72,58058.0,75.8763,75.885,75.8677,75.8763,58058.0
2020-05-27 14:40:00,87.71,87.72,87.67,87.67,101524.0,75.8677,75.8763,75.8331,75.8331,101524.0
2020-05-27 14:50:00,87.67,87.7,87.67,87.7,50741.0,75.8331,75.859,75.8331,75.859,50741.0
2020-05-27 15:00:00,87.7,87.71,87.69,87.71,75477.0,75.859,75.8677,75.8504,75.8677,75477.0
2020-05-27 15:10:00,87.7,87.71,87.7,87.7,101812.0,75.859,75.8677,75.859,75.859,101812.0
2020-05-27 15:20:00,87.7,87.71,87.69,87.7,72057.0,75.859,75.8677,75.8504,75.859,72057.0
2020-05-27 15:30:00,87.69,87.7,87.67,87.68,132487.0,75.8504,75.859,75.8331,75.8417,132487.0
2020-05-27 15:40:00,87.68,87.68,87.65,87.67,166935.0,75.8417,75.8417,75.8158,75.8331,166935.0
2020-05-27 15:50:00,87.67,87.69,87.64,87.67,145833.0,75.8331,75.8504,75.8071,75.8331,145833.0
2020-05-28 09:30:00,87.55,87.57,87.5,87.56,149303.0,75.7293,75.7466,75.686,75.7379,149303.0
2020-05-28 09:40:00,87.55,87.56,87.51,87.53,61216.0,75.7293,75.7379,75.6947,75.712,61216.0
2020-05-28 09:50:00,87.53,87.58,87.53,87.56,46147.0,75.712,75.7552,75.712,75.7379,46147.0
2020-05-28 10:00:00,87.56,87.57,87.54,87.56,65170.0,75.7379,75.7466,75.7206,75.7379,65170.0
2020-05-28 10:10:00,87.56,87.59,87.56,87.59,62702.0,75.7379,75.7639,75.7379,75.7639,62702.0
2020-05-28 10:20:00,87.59,87.6,87.56,87.56,89378.0,75.7639,75.7725,75.7379,75.7379,89378.0
2020-05-28 10:30:00,87.56,87.61,87.55,87.6,63070.0,75.7379,75.7812,75.7293,75.7725,63070.0
2020-05-28 10:40:00,87.61,87.61,87.59,87.61,65317.0,75.7812,75.7812,75.7639,75.7812,65317.0
2020-05-28 10:50:00,87.61,87.62,87.61,87.61,37943.0,75.7812,75.7898,75.7812,75.7812,37943.0
2020-05-28 11:00:00,87.62,87.63,87.58,87.59,67034.0,75.7898,75.7985,75.7552,75.7639,67034.0
2020-05-28 11:10:00,87.59,87.61,87.58,87.59,54228.0,75.7639,75.7812,75.7552,75.7639,54228.0
2020-05-28 11:20:00,87.59,87.61,87.59,87.61,65885.0,75.7639,75.7812,75.7639,75.7812,65885.0
2020-05-28 11:30:00,87.61,87.61,87.6,87.61,35238.0,75.7812,75.7812,75.7725,75.7812,35238.0
2020-05-28 11:40:00,87.6,87.61,87.6,87.61,42001.0,75.7725,75.7812,75.7725,75.7812,42001.0
2020-05-28 11:50:00,87.61,87.61,87.58,87.59,61368.0,75.7812,75.7812,75.7552,75.7639,61368.0
2020-05-28 12:00:00,87.58,87.59,87.56,87.56,55502.0,75.7552,75.7639,75.7379,75.7379,55502.0
2020-05-28 12:10:00,87.56,87.57,87.56,87.56,70724.0,75.7379,75.7466,75.7379,75.7379,70724.0
2020-05-28 12:20:00,87.57,87.57,87.56,87.57,61324.0,75.7466,75.7466,75.7379,75.7466,61324.0
2020-05-28 12:30:00,87.57,87.58,87.55,87.55,110509.0,75.7466,75.7552,75.7293,75.7293,110509.0
2020-05-28 12:40:00,87.56,87.56,87.54,87.54,79693.0,75.7379,75.7379,75.7206,75.7206,79693.0
2020-05-28 12:50:00,87.54,87.58,87.54,87.58,107805.0,75.7206,75.7552,75.7206,75.7552,107805.0
2020-05-28 13:00:00,87.58,87.59,87.55,87.58,85358.0,75.7552,75.7639,75.7293,75.7552,85358.0
2020-05-28 13:10:00,87.59,87.59,87.58,87.59,46708.0,75.7639,75.7639,75.7552,75.7639,46708.0
2020-05-28 13:20:00,87.59,87.6,87.58,87.59,210765.0,75.7639,75.7725,75.7552,75.7639,210765.0
2020-05-28 13:30:00,87.59,87.61,87.59,87.61,48568.0,75.7639,75.7812,75.7639,75.7812,48568.0
2020-05-28 13:40:00,87.61,87.62,87.6,87.62,78402.0,75.7812,75.7898,75.7725,75.7898,78402.0
2020-05-28 13:50:00,87.62,87.62,87.61,87.61,47881.0,75.7898,75.7898,75.7812,75.7812,47881.0
2020-05-28 14:00:00,87.62,87.62,87.6,87.6,85215.0,75.7898,75.7898,75.7725,75.7725,85215.0
2020-05-28 14:10:00,87.61,87.61,87.59,87.6,93496.0,75.7812,75.7812,75.7639,75.7725,93496.0
2020-05-28 14:20:00,87.59,87.6,87.58,87.58,57681.0,75.7639,75.7725,75.7552,75.7552,57681.0
2020-05-28 14:30:00,87.59,87.6,87.58,87.6,82257.0,75.7639,75.7725,75.7552,75.7725,82257.0
2020-05-28 14:40:00,87.59,87.6,87.59,87.6,85459.0,75.7639,75.7725,75.7639,75.7725,85459.0
2020-05-28 14:50:00,87.6,87.6,87.59,87.59,62033.0,75.7725,75.7725,75.7639,75.7639,62033.0
2020-05-28 15:00:00,87.59,87.6,87.59,87.59,83358.0,75.7639,75.7725,75.7639,75.7639,83358.0
2020-05-28 15:10:00,87.59,87.61,87.59,87.61,142851.0,75.7639,75.7812,75.7639,75.7812,142851.0
2020-05-28 15:20:00,87.61,87.61,87.6,87.61,80266.0,75.7812,75.7812,75.7725,75.7812,80266.0
2020-05-28 15:30:00,87.6,87.61,87.58,87.59,153856.0,75.7725,75.7812,75.7552,75.7639,153856.0
2020-05-28 15:40:00,87.59,87.6,87.59,87.59,90421.0,75.7639,75.7725,75.7639,75.7639,90421.0
2020-05-28 15:50:00,87.59,87.67,87.59,87.66,624792.0,75.7639,75.8331,75.7639,75.8244,624792.0
2020-05-29 09:30:00,87.72,87.73,87.69,87.7,124470.0,75.8763,75.885,75.8504,75.859,124470.0
2020-05-29 09:40:00,87.71,87.72,87.67,87.68,139956.0,75.8677,75.8763,75.8331,75.8417,139956.0
2020-05-29 09:50:00,87.67,87.69,87.63,87.65,85538.0,75.8331,75.8504,75.7985,75.8158,85538.0
2020-05-29 10:00:00,87.64,87.69,87.64,87.68,64015.0,75.8071,75.8504,75.8071,75.8417,64015.0
2020-05-29 10:10:00,87.69,87.69,87.66,87.66,65349.0,75.8504,75.8504,75.8244,75.8244,65349.0
2020-05-29 10:20:00,87.67,87.7,87.66,87.69,177045.0,75.8331,75.859,75.8244,75.8504,177045.0
2020-05-29 10:30:00,87.69,87.7,87.67,87.69,66510.0,75.8504,75.859,75.8331,75.8504,66510.0
2020-05-29 10:40:00,87.69,87.71,87.68,87.7,77859.0,75.8504,75.8677,75.8417,75.859,77859.0
2020-05-29 10:50:00,87.7,87.75,87.7,87.75,51584.0,75.859,75.9023,75.859,75.9023,51584.0
2020-05-29 11:00:00,87.75,87.76,87.72,87.73,134089.0,75.9023,75.9109,75.8763,75.885,134089.0
2020-05-29 11:10:00,87.73,87.74,87.72,87.74,66155.0,75.885,75.8936,75.8763,75.8936,66155.0
2020-05-29 11:20:00,87.73,87.74,87.71,87.72,81828.0,75.885,75.8936,75.8677,75.8763,81828.0
2020-05-29 11:30:00,87.73,87.73,87.71,87.71,66417.0,75.885,75.885,75.8677,75.8677,66417.0
2020-05-29 11:40:00,87.71,87.74,87.71,87.73,82262.0,75.8677,75.8936,75.8677,75.885,82262.0
2020-05-29 11:50:00,87.73,87.78,87.73,87.78,73878.0,75.885,75.9282,75.885,75.9282,73878.0
2020-05-29 12:00:00,87.78,87.78,87.74,87.76,70156.0,75.9282,75.9282,75.8936,75.9109,70156.0
2020-05-29 12:10:00,87.75,87.78,87.75,87.77,82320.0,75.9023,75.9282,75.9023,75.9196,82320.0
2020-05-29 12:20:00,87.78,87.78,87.75,87.75,189990.0,75.9282,75.9282,75.9023,75.9023,189990.0
2020-05-29 12:30:00,87.75,87.76,87.75,87.75,83539.0,75.9023,75.9109,75.9023,75.9023,83539.0
2020-05-29 12:40:00,87.76,87.79,87.75,87.78,89973.0,75.9109,75.9369,75.9023,75.9282,89973.0
2020-05-29 12:50:00,87.79,87.79,87.78,87.78,55036.0,75.9369,75.9369,75.9282,75.9282,55036.0
2020-05-29 13:00:00,87.79,87.8,87.78,87.8,65752.0,75.9369,75.9455,75.9282,75.9455,65752.0
2020-05-29 13:10:00,87.81,87.81,87.8,87.81,40614.0,75.9542,75.9542,75.9455,75.9542,40614.0
2020-05-29 13:20:00,87.81,87.81,87.8,87.81,84021.0,75.9542,75.9542,75.9455,75.9542,84021.0
2020-05-29 13:30:00,87.81,87.81,87.8,87.81,76917.0,75.9542,75.9542,75.9455,75.9542,76917.0
2020-05-29 13:40:00,87.81,87.81,87.8,87.81,55417.0,75.9542,75.9542,75.9455,75.9542,55417.0
2020-05-29 13:50:00,87.81,87.81,87.79,87.8,51200.0,75.9542,75.9542,75.9369,75.9455,51200.0
2020-05-29 14:00:00,87.8,87.81,87.78,87.79,105041.0,75.9455,75.9542,75.9282,75.9369,105041.0
2020-05-29 14:10:00,87.78,87.81,87.77,87.8,70686.0,75.9282,75.9542,75.9196,75.9455,70686.0
2020-05-29 14:20:00,87.8,87.81,87.8,87.8,63473.0,75.9455,75.9542,75.9455,75.9455,63473.0
2020-05-29 14:30:00,87.81,87.83,87.8,87.83,97368.0,75.9542,75.9715,75.9455,75.9715,97368.0
2020-05-29 14:40:00,87.83,87.83,87.81,87.83,137787.0,75.9715,75.9715,75.9542,75.9715,137787.0
2020-05-29 14:50:00,87.82,87.91,87.82,87.91,146920.0,75.9628,76.0407,75.9628,76.0407,146920.0
2020-05-29 15:00:00,87.92,87.93,87.87,87.87,158417.0,76.0493,76.058,76.0061,76.0061,158417.0
2020-05-29 15:10:00,87.88,87.89,87.85,87.88,53450.0,76.0147,76.0234,75.9888,76.0147,53450.0
2020-05-29 15:20:00,87.88,87.88,87.85,87.87,90908.0,76.0147,76.0147,75.9888,76.0061,90908.0
2020-05-29 15:30:00,87.87,87.89,87.86,87.89,98213.0,76.0061,76.0234,75.9974,76.0234,98213.0
2020-05-29 15:40:00,87.88,87.9,87.88,87.9,96642.0,76.0147,76.032,76.0147,76.032,96642.0
2020-05-29 15:50:00,87.9,87.94,87.89,87.91,442525.0,76.032,76.0666,76.0234,76.0407,442525.0
2020-06-01 09:30:00,87.59,87.61,87.56,87.59,186688.0,75.9097,75.927,75.8837,75.9097,186688.0
2020-06-01 09:40:00,87.58,87.61,87.57,87.59,133916.0,75.901,75.927,75.8924,75.9097,133916.0
2020-06-01 09:50:00,87.59,87.6,87.58,87.59,35840.0,75.9097,75.9184,75.901,75.9097,35840.0
2020-06-01 10:00:00,87.59,87.61,87.58,87.59,100324.0,75.9097,75.927,75.901,75.9097,100324.0
2020-06-01 10:10:00,87.59,87.61,87.57,87.57,106733.0,75.9097,75.927,75.8924,75.8924,106733.0
2020-06-01 10:20:00,87.57,87.58,87.55,87.58,70815.0,75.8924,75.901,75.875,75.901,70815.0
2020-06-01 10:30:00,87.58,87.59,87.57,87.59,47491.0,75.901,75.9097,75.8924,75.9097,47491.0
2020-06-01 10:40:00,87.58,87.6,87.58,87.6,59547.0,75.901,75.9184,75.901,75.9184,59547.0
2020-06-01 10:50:00,87.59,87.6,87.59,87.59,65057.0,75.9097,75.9184,75.9097,75.9097,65057.0
2020-06-01 11:00:00,87.6,87.62,87.59,87.62,52118.0,75.9184,75.9357,75.9097,75.9357,52118.0
2020-06-01 11:10:00,87.62,87.62,87.58,87.59,109777.0,75.9357,75.9357,75.901,75.9097,109777.0
2020-06-01 11:20:00,87.59,87.61,87.58,87.61,64965.0,75.9097,75.927,75.901,75.927,64965.0
2020-06-01 11:30:00,87.61,87.61,87.6,87.6,34013.0,75.927,75.927,75.9184,75.9184,34013.0
2020-06-01 11:40:00,87.61,87.62,87.6,87.61,92176.0,75.927,75.9357,75.9184,75.927,92176.0
2020-06-01 11:50:00,87.62,87.63,87.61,87.62,51271.0,75.9357,75.9444,75.927,75.9357,51271.0
2020-06-01 12:00:00,87.62,87.63,87.62,87.63,52176.0,75.9357,75.9444,75.9357,75.9444,52176.0
2020-06-01 12:10:00,87.62,87.63,87.62,87.62,67694.0,75.9357,75.9444,75.9357,75.9357,67694.0
2020-06-01 12:20:00,87.62,87.64,87.62,87.63,59384.0,75.9357,75.953,75.9357,75.9444,59384.0
2020-06-01 12:30:00,87.64,87.64,87.63,87.63,43316.0,75.953,75.953,75.9444,75.9444,43316.0
2020-06-01 12:40:00,87.63,87.64,87.61,87.64,99567.0,75.9444,75.953,75.927,75.953,99567.0
2020-06-01 12:50:00,87.64,87.65,87.63,87.65,57654.0,75.953,75.9617,75.9444,75.9617,57654.0
2020-06-01 13:00:00,87.65,87.65,87.64,87.64,29231.0,75.9617,75.9617,75.953,75.953,29231.0
2020-06-01 13:10:00,87.65,87.65,87.6,87.61,52851.0,75.9617,75.9617,75.9184,75.927,52851.0
2020-06-01 13:20:00,87.62,87.65,87.61,87.65,74313.0,75.9357,75.9617,75.927,75.9617,74313.0
2020-06-01 13:30:00,87.65,87.65,87.62,87.62,48400.0,75.9617,75.9617,75.9357,75.9357,48400.0
2020-06-01 13:40:00,87.63,87.63,87.62,87.62,51751.0,75.9444,75.9444,75.9357,75.9357,51751.0
2020-06-01 13:50:00,87.63,87.64,87.62,87.63,92159.0,75.9444,75.953,75.9357,75.9444,92159.0
2020-06-01 14:00:00,87.62,87.63,87.6,87.6,70951.0,75.9357,75.9444,75.9184,75.9184,70951.0
2020-06-01 14:10:00,87.61,87.62,87.59,87.59,100355.0,75.927,75.9357,75.9097,75.9097,100355.0
2020-06-01 14:20:00,87.59,87.62,87.59,87.6,96927.0,75.9097,75.9357,75.9097,75.9184,96927.0
2020-06-01 14:30:00,87.6,87.61,87.57,87.61,295404.0,75.9184,75.927,75.8924,75.927,295404.0
2020-06-01 14:40:00,87.6,87.62,87.6,87.62,53869.0,75.9184,75.9357,75.9184,75.9357,53869.0
2020-06-01 14:50:00,87.62,87.66,87.61,87.66,58310.0,75.9357,75.9704,75.927,75.9704,58310.0
2020-06-01 15:00:00,87.66,87.68,87.66,87.66,85684.0,75.9704,75.9877,75.9704,75.9704,85684.0
2020-06-01 15:10:00,87.67,87.67,87.64,87.65,96515.0,75.979,75.979,75.953,75.9617,96515.0
2020-06-01 15:20:00,87.65,87.67,87.65,87.67,118558.0,75.9617,75.979,75.9617,75.979,118558.0
2020-06-01 15:30:00,87.66,87.67,87.64,87.66,151217.0,75.9704,75.979,75.953,75.9704,151217.0
2020-06-01 15:40:00,87.66,87.66,87.62,87.62,144035.0,75.9704,75.9704,75.9357,75.9357,144035.0
2020-06-01 15:50:00,87.62,87.67,87.62,87.66,249098.0,75.9357,75.979,75.9357,75.9704,249098.0
2020-06-02 09:30:00,87.67,87.7,87.66,87.7,166330.0,75.979,76.005,75.9704,76.005,166330.0
2020-06-02 09:40:00,87.7,87.7,87.66,87.67,804194.0,76.005,76.005,75.9704,75.979,804194.0
2020-06-02 09:50:00,87.67,87.67,87.65,87.67,104298.0,75.979,75.979,75.9617,75.979,104298.0
2020-06-02 10:00:00,87.67,87.68,87.66,87.67,45120.0,75.979,75.9877,75.9704,75.979,45120.0
2020-06-02 10:10:00,87.67,87.68,87.66,87.68,88056.0,75.979,75.9877,75.9704,75.9877,88056.0
2020-06-02 10:20:00,87.67,87.7,87.65,87.66,84353.0,75.979,76.005,75.9617,75.9704,84353.0
2020-06-02 10:30:00,87.66,87.69,87.65,87.68,67647.0,75.9704,75.9963,75.9617,75.9877,67647.0
2020-06-02 10:40:00,87.68,87.7,87.68,87.69,166348.0,75.9877,76.005,75.9877,75.9963,166348.0
2020-06-02 10:50:00,87.69,87.69,87.64,87.65,71778.0,75.9963,75.9963,75.953,75.9617,71778.0
2020-06-02 11:00:00,87.65,87.68,87.63,87.67,54950.0,75.9617,75.9877,75.9444,75.979,54950.0
2020-06-02 11:10:00,87.68,87.68,87.66,87.67,54351.0,75.9877,75.9877,75.9704,75.979,54351.0
2020-06-02 11:20:00,87.66,87.68,87.65,87.66,68278.0,75.9704,75.9877,75.9617,75.9704,68278.0
2020-06-02 11:30:00,87.66,87.7,87.66,87.7,29625.0,75.9704,76.005,75.9704,76.005,29625.0
2020-06-02 11:40:00,87.7,87.71,87.69,87.69,45731.0,76.005,76.0137,75.9963,75.9963,45731.0
2020-06-02 11:50:00,87.7,87.72,87.69,87.71,61398.0,76.005,76.0223,75.9963,76.0137,61398.0
2020-06-02 12:00:00,87.72,87.72,87.7,87.7,59278.0,76.0223,76.0223,76.005,76.005,59278.0
2020-06-02 12:10:00,87.7,87.71,87.69,87.7,51648.0,76.005,76.0137,75.9963,76.005,51648.0
2020-06-02 12:20:00,87.7,87.7,87.68,87.68,44284.0,76.005,76.005,75.9877,75.9877,44284.0
2020-06-02 12:30:00,87.68,87.69,87.67,87.67,44461.0,75.9877,75.9963,75.979,75.979,44461.0
2020-06-02 12:40:00,87.67,87.68,87.66,87.67,80365.0,75.979,75.9877,75.9704,75.979,80365.0
2020-06-02 12:50:00,87.67,87.68,87.66,87.67,115509.0,75.979,75.9877,75.9704,75.979,115509.0
2020-06-02 13:00:00,87.67,87.68,87.67,87.67,25802.0,75.979,75.9877,75.979,75.979,25802.0
2020-06-02 13:10:00,87.67,87.68,87.67,87.68,137948.0,75.979,75.9877,75.979,75.9877,137948.0
2020-06-02 13:20:00,87.67,87.68,87.66,87.67,102926.0,75.979,75.9877,75.9704,75.979,102926.0
2020-06-02 13:30:00,87.67,87.69,87.67,87.69,58005.0,75.979,75.9963,75.979,75.9963,58005.0
2020-06-02 13:40:00,87.69,87.69,87.68,87.69,48270.0,75.9963,75.9963,75.9877,75.9963,48270.0
2020-06-02 13:50:00,87.69,87.71,87.68,87.7,134439.0,75.9963,76.0137,75.9877,76.005,134439.0
2020-06-02 14:00:00,87.7,87.72,87.7,87.72,65588.0,76.005,76.0223,76.005,76.0223,65588.0
2020-06-02 14:10:00,87.72,87.72,87.71,87.72,52219.0,76.0223,76.0223,76.0137,76.0223,52219.0
2020-06-02 14:20:00,87.72,87.73,87.7,87.7,142316.0,76.0223,76.031,76.005,76.005,142316.0
2020-06-02 14:30:00,87.7,87.7,87.66,87.67,86732.0,76.005,76.005,75.9704,75.979,86732.0
2020-06-02 14:40:00,87.67,87.67,87.66,87.67,120585.0,75.979,75.979,75.9704,75.979,120585.0
2020-06-02 14:50:00,87.67,87.71,87.66,87.7,84383.0,75.979,76.0137,75.9704,76.005,84383.0
2020-06-02 15:00:00,87.7,87.71,87.69,87.7,215786.0,76.005,76.0137,75.9963,76.005,215786.0
2020-06-02 15:10:00,87.7,87.71,87.68,87.69,230599.0,76.005,76.0137,75.9877,75.9963,230599.0
2020-06-02 15:20:00,87.68,87.69,87.67,87.67,105964.0,75.9877,75.9963,75.979,75.979,105964.0
2020-06-02 15:30:00,87.67,87.7,87.67,87.69,103469.0,75.979,76.005,75.979,75.9963,103469.0
2020-06-02 15:40:00,87.7,87.72,87.69,87.72,189257.0,76.005,76.0223,75.9963,76.0223,189257.0
2020-06-02 15:50:00,87.72,87.75,87.71,87.74,186578.0,76.0223,76.0483,76.0137,76.0397,186578.0
2020-06-03 09:30:00,87.63,87.68,87.61,87.63,201740.0,75.9444,75.9877,75.927,75.9444,201740.0
2020-06-03 09:40:00,87.64,87.67,87.62,87.63,119471.0,75.953,75.979,75.9357,75.9444,119471.0
2020-06-03 09:50:00,87.64,87.64,87.6,87.61,50742.0,75.953,75.953,75.9184,75.927,50742.0
2020-06-03 10:00:00,87.61,87.61,87.55,87.56,92352.0,75.927,75.927,75.875,75.8837,92352.0
2020-06-03 10:10:00,87.55,87.56,87.51,87.52,76254.0,75.875,75.8837,75.8404,75.849,76254.0
2020-06-03 10:20:00,87.52,87.53,87.5,87.51,101568.0,75.849,75.8577,75.8317,75.8404,101568.0
2020-06-03 10:30:00,87.51,87.51,87.46,87.48,144445.0,75.8404,75.8404,75.797,75.8144,144445.0
2020-06-03 10:40:00,87.48,87.49,87.47,87.49,80294.0,75.8144,75.823,75.8057,75.823,80294.0
2020-06-03 10:50:00,87.48,87.51,87.47,87.48,180727.0,75.8144,75.8404,75.8057,75.8144,180727.0
2020-06-03 11:00:00,87.48,87.49,87.47,87.49,68251.0,75.8144,75.823,75.8057,75.823,68251.0
2020-06-03 11:10:00,87.49,87.5,87.46,87.48,106042.0,75.823,75.8317,75.797,75.8144,106042.0
2020-06-03 11:20:00,87.48,87.54,87.48,87.54,122938.0,75.8144,75.8664,75.8144,75.8664,122938.0
2020-06-03 11:30:00,87.53,87.54,87.48,87.49,119122.0,75.8577,75.8664,75.8144,75.823,119122.0
2020-06-03 11:40:00,87.5,87.53,87.49,87.52,114484.0,75.8317,75.8577,75.823,75.849,114484.0
2020-06-03 11:50:00,87.52,87.57,87.52,87.56,67159.0,75.849,75.8924,75.849,75.8837,67159.0
2020-06-03 12:00:00,87.56,87.57,87.54,87.55,102748.0,75.8837,75.8924,75.8664,75.875,102748.0
2020-06-03 12:10:00,87.54,87.55,87.51,87.51,123147.0,75.8664,75.875,75.8404,75.8404,123147.0
2020-06-03 12:20:00,87.52,87.52,87.51,87.51,27943.0,75.849,75.849,75.8404,75.8404,27943.0
2020-06-03 12:30:00,87.52,87.53,87.51,87.53,53459.0,75.849,75.8577,75.8404,75.8577,53459.0
2020-06-03 12:40:00,87.53,87.53,87.49,87.5,98683.0,75.8577,75.8577,75.823,75.8317,98683.0
2020-06-03 12:50:00,87.51,87.51,87.5,87.51,69440.0,75.8404,75.8404,75.8317,75.8404,69440.0
2020-06-03 13:00:00,87.5,87.53,87.5,87.53,71504.0,75.8317,75.8577,75.8317,75.8577,71504.0
2020-06-03 13:10:00,87.53,87.53,87.49,87.5,64241.0,75.8577,75.8577,75.823,75.8317,64241.0
2020-06-03 13:20:00,87.49,87.51,87.49,87.51,84246.0,75.823,75.8404,75.823,75.8404,84246.0
2020-06-03 13:30:00,87.5,87.51,87.49,87.5,72135.0,75.8317,75.8404,75.823,75.8317,72135.0
2020-06-03 13:40:00,87.49,87.52,87.49,87.52,83097.0,75.823,75.849,75.823,75.849,83097.0
2020-06-03 13:50:00,87.52,87.53,87.51,87.52,165765.0,75.849,75.8577,75.8404,75.849,165765.0
2020-06-03 14:00:00,87.52,87.52,87.51,87.52,48204.0,75.849,75.849,75.8404,75.849,48204.0
2020-06-03 14:10:00,87.52,87.53,87.51,87.52,109979.0,75.849,75.8577,75.8404,75.849,109979.0
2020-06-03 14:20:00,87.52,87.52,87.5,87.5,88087.0,75.849,75.849,75.8317,75.8317,88087.0
2020-06-03 14:30:00,87.51,87.51,87.49,87.5,53226.0,75.8404,75.8404,75.823,75.8317,53226.0
2020-06-03 14:40:00,87.49,87.51,87.49,87.51,130131.0,75.823,75.8404,75.823,75.8404,130131.0
2020-06-03 14:50:00,87.52,87.52,87.5,87.52,242222.0,75.849,75.849,75.8317,75.849,242222.0
2020-06-03 15:00:00,87.52,87.53,87.51,87.53,103394.0,75.849,75.8577,75.8404,75.8577,103394.0
2020-06-03 15:10:00,87.52,87.53,87.51,87.52,99739.0,75.849,75.8577,75.8404,75.849,99739.0
2020-06-03 15:20:00,87.52,87.52,87.51,87.51,110894.0,75.849,75.849,75.8404,75.8404,110894.0
2020-06-03 15:30:00,87.51,87.52,87.51,87.52,91551.0,75.8404,75.849,75.8404,75.849,91551.0
2020-06-03 15:40:00,87.52,87.54,87.51,87.54,203691.0,75.849,75.8664,75.8404,75.8664,203691.0
2020-06-03 15:50:00,87.54,87.55,87.53,87.54,270041.0,75.8664,75.875,75.8577,75.8664,270041.0
2020-06-04 09:30:00,87.61,87.64,87.46,87.47,436783.0,75.927,75.953,75.797,75.8057,436783.0
2020-06-04 09:40:00,87.46,87.47,87.37,87.37,122276.0,75.797,75.8057,75.719,75.719,122276.0
2020-06-04 09:50:00,87.37,87.38,87.3,87.38,105255.0,75.719,75.7277,75.6584,75.7277,105255.0
2020-06-04 10:00:00,87.37,87.42,87.36,87.42,98014.0,75.719,75.7624,75.7104,75.7624,98014.0
2020-06-04 10:10:00,87.42,87.43,87.39,87.4,94928.0,75.7624,75.771,75.7364,75.745,94928.0
2020-06-04 10:20:00,87.4,87.4,87.35,87.37,141999.0,75.745,75.745,75.7017,75.719,141999.0
2020-06-04 10:30:00,87.38,87.39,87.35,87.36,128908.0,75.7277,75.7364,75.7017,75.7104,128908.0
2020-06-04 10:40:00,87.36,87.37,87.34,87.34,221473.0,75.7104,75.719,75.693,75.693,221473.0
2020-06-04 10:50:00,87.34,87.36,87.32,87.35,84679.0,75.693,75.7104,75.6757,75.7017,84679.0
2020-06-04 11:00:00,87.36,87.39,87.35,87.38,91606.0,75.7104,75.7364,75.7017,75.7277,91606.0
2020-06-04 11:10:00,87.39,87.42,87.38,87.42,99625.0,75.7364,75.7624,75.7277,75.7624,99625.0
2020-06-04 11:20:00,87.42,87.43,87.41,87.42,91541.0,75.7624,75.771,75.7537,75.7624,91541.0
2020-06-04 11:30:00,87.42,87.43,87.4,87.4,90944.0,75.7624,75.771,75.745,75.745,90944.0
2020-06-04 11:40:00,87.4,87.42,87.39,87.4,65470.0,75.745,75.7624,75.7364,75.745,65470.0
2020-06-04 11:50:00,87.4,87.41,87.39,87.41,54406.0,75.745,75.7537,75.7364,75.7537,54406.0
2020-06-04 12:00:00,87.41,87.42,87.4,87.4,70665.0,75.7537,75.7624,75.745,75.745,70665.0
2020-06-04 12:10:00,87.4,87.41,87.37,87.37,76924.0,75.745,75.7537,75.719,75.719,76924.0
2020-06-04 12:20:00,87.38,87.38,87.36,87.37,59253.0,75.7277,75.7277,75.7104,75.719,59253.0
2020-06-04 12:30:00,87.37,87.4,87.36,87.4,55579.0,75.719,75.745,75.7104,75.745,55579.0
2020-06-04 12:40:00,87.4,87.4,87.37,87.38,77151.0,75.745,75.745,75.719,75.7277,77151.0
2020-06-04 12:50:00,87.37,87.38,87.35,87.35,78760.0,75.719,75.7277,75.7017,75.7017,78760.0
2020-06-04 13:00:00,87.35,87.37,87.35,87.37,88798.0,75.7017,75.719,75.7017,75.719,88798.0
2020-06-04 13:10:00,87.36,87.37,87.36,87.37,36966.0,75.7104,75.719,75.7104,75.719,36966.0
2020-06-04 13:20:00,87.37,87.37,87.36,87.37,69420.0,75.719,75.719,75.7104,75.719,69420.0
2020-06-04 13:30:00,87.36,87.37,87.36,87.37,45985.0,75.7104,75.719,75.7104,75.719,45985.0
2020-06-04 13:40:00,87.36,87.38,87.36,87.37,118000.0,75.7104,75.7277,75.7104,75.719,118000.0
2020-06-04 13:50:00,87.37,87.38,87.37,87.37,56838.0,75.719,75.7277,75.719,75.719,56838.0
2020-06-04 14:00:00,87.38,87.38,87.35,87.35,76675.0,75.7277,75.7277,75.7017,75.7017,76675.0
2020-06-04 14:10:00,87.35,87.38,87.35,87.38,55735.0,75.7017,75.7277,75.7017,75.7277,55735.0
2020-06-04 14:20:00,87.38,87.39,87.35,87.36,92743.0,75.7277,75.7364,75.7017,75.7104,92743.0
2020-06-04 14:30:00,87.37,87.37,87.35,87.35,51098.0,75.719,75.719,75.7017,75.7017,51098.0
2020-06-04 14:40:00,87.36,87.38,87.35,87.36,72789.0,75.7104,75.7277,75.7017,75.7104,72789.0
2020-06-04 14:50:00,87.36,87.37,87.3,87.31,155270.0,75.7104,75.719,75.6584,75.667,155270.0
2020-06-04 15:00:00,87.32,87.33,87.31,87.33,65424.0,75.6757,75.6844,75.667,75.6844,65424.0
2020-06-04 15:10:00,87.32,87.35,87.32,87.34,160946.0,75.6757,75.7017,75.6757,75.693,160946.0
2020-06-04 15:20:00,87.34,87.35,87.34,87.34,101142.0,75.693,75.7017,75.693,75.693,101142.0
2020-06-04 15:30:00,87.34,87.35,87.31,87.33,125329.0,75.693,75.7017,75.667,75.6844,125329.0
2020-06-04 15:40:00,87.34,87.35,87.33,87.35,123953.0,75.693,75.7017,75.6844,75.7017,123953.0
2020-06-04 15:50:00,87.35,87.35,87.33,87.33,151446.0,75.7017,75.7017,75.6844,75.6844,151446.0
2020-06-05 09:30:00,87.2,87.28,87.19,87.24,184828.0,75.5717,75.641,75.563,75.6064,184828.0
2020-06-05 09:40:00,87.25,87.31,87.19,87.2,153032.0,75.615,75.667,75.563,75.5717,153032.0
2020-06-05 09:50:00,87.2,87.2,87.09,87.09,179825.0,75.5717,75.5717,75.4764,75.4764,179825.0
2020-06-05 10:00:00,87.09,87.14,87.07,87.09,174083.0,75.4764,75.5197,75.459,75.4764,174083.0
2020-06-05 10:10:00,87.09,87.11,87.03,87.09,87385.0,75.4764,75.4937,75.4244,75.4764,87385.0
2020-06-05 10:20:00,87.08,87.12,87.07,87.1,74436.0,75.4677,75.5024,75.459,75.485,74436.0
2020-06-05 10:30:00,87.09,87.14,87.09,87.09,137059.0,75.4764,75.5197,75.4764,75.4764,137059.0
2020-06-05 10:40:00,87.1,87.14,87.09,87.11,135277.0,75.485,75.5197,75.4764,75.4937,135277.0
2020-06-05 10:50:00,87.11,87.11,87.08,87.09,59401.0,75.4937,75.4937,75.4677,75.4764,59401.0
2020-06-05 11:00:00,87.09,87.13,87.09,87.12,42570.0,75.4764,75.511,75.4764,75.5024,42570.0
2020-06-05 11:10:00,87.12,87.12,87.08,87.09,81371.0,75.5024,75.5024,75.4677,75.4764,81371.0
2020-06-05 11:20:00,87.09,87.13,87.09,87.11,55560.0,75.4764,75.511,75.4764,75.4937,55560.0
2020-06-05 11:30:00,87.1,87.13,87.09,87.13,55278.0,75.485,75.511,75.4764,75.511,55278.0
2020-06-05 11:40:00,87.13,87.17,87.12,87.17,66607.0,75.511,75.5457,75.5024,75.5457,66607.0
2020-06-05 11:50:00,87.17,87.17,87.14,87.16,75915.0,75.5457,75.5457,75.5197,75.537,75915.0
2020-06-05 12:00:00,87.16,87.18,87.14,87.16,97318.0,75.537,75.5544,75.5197,75.537,97318.0
2020-06-05 12:10:00,87.16,87.2,87.16,87.18,49003.0,75.537,75.5717,75.537,75.5544,49003.0
2020-06-05 12:20:00,87.17,87.18,87.16,87.17,48827.0,75.5457,75.5544,75.537,75.5457,48827.0
2020-06-05 12:30:00,87.17,87.18,87.16,87.17,45425.0,75.5457,75.5544,75.537,75.5457,45425.0
2020-06-05 12:40:00,87.16,87.18,87.14,87.15,58537.0,75.537,75.5544,75.5197,75.5284,58537.0
2020-06-05 12:50:00,87.15,87.18,87.14,87.15,83329.0,75.5284,75.5544,75.5197,75.5284,83329.0
2020-06-05 13:00:00,87.15,87.16,87.13,87.14,106425.0,75.5284,75.537,75.511,75.5197,106425.0
2020-06-05 13:10:00,87.14,87.18,87.13,87.17,39838.0,75.5197,75.5544,75.511,75.5457,39838.0
2020-06-05 13:20:00,87.17,87.19,87.16,87.17,76828.0,75.5457,75.563,75.537,75.5457,76828.0
2020-06-05 13:30:00,87.18,87.18,87.14,87.15,35464.0,75.5544,75.5544,75.5197,75.5284,35464.0
2020-06-05 13:40:00,87.14,87.17,87.14,87.15,57805.0,75.5197,75.5457,75.5197,75.5284,57805.0
2020-06-05 13:50:00,87.16,87.18,87.13,87.18,161172.0,75.537,75.5544,75.511,75.5544,161172.0
2020-06-05 14:00:00,87.18,87.18,87.15,87.16,40938.0,75.5544,75.5544,75.5284,75.537,40938.0
2020-06-05 14:10:00,87.16,87.19,87.15,87.19,92165.0,75.537,75.563,75.5284,75.563,92165.0
2020-06-05 14:20:00,87.19,87.2,87.17,87.2,79721.0,75.563,75.5717,75.5457,75.5717,79721.0
2020-06-05 14:30:00,87.2,87.23,87.19,87.22,96618.0,75.5717,75.5977,75.563,75.589,96618.0
2020-06-05 14:40:00,87.22,87.28,87.21,87.27,211108.0,75.589,75.641,75.5804,75.6324,211108.0
2020-06-05 14:50:00,87.27,87.29,87.24,87.26,103575.0,75.6324,75.6497,75.6064,75.6237,103575.0
2020-06-05 15:00:00,87.26,87.27,87.23,87.26,89468.0,75.6237,75.6324,75.5977,75.6237,89468.0
2020-06-05 15:10:00,87.25,87.29,87.24,87.27,67395.0,75.615,75.6497,75.6064,75.6324,67395.0
2020-06-05 15:20:00,87.26,87.29,87.24,87.25,113348.0,75.6237,75.6497,75.6064,75.615,113348.0
2020-06-05 15:30:00,87.25,87.32,87.24,87.3,87903.0,75.615,75.6757,75.6064,75.6584,87903.0
2020-06-05 15:40:00,87.3,87.31,87.27,87.29,132263.0,75.6584,75.667,75.6324,75.6497,132263.0
2020-06-05 15:50:00,87.29,87.32,87.29,87.31,229254.0,75.6497,75.6757,75.6497,75.667,229254.0
2020-06-08 09:30:00,87.28,87.29,87.22,87.29,181881.0,75.641,75.6497,75.589,75.6497,181881.0
2020-06-08 09:40:00,87.28,87.32,87.27,87.3,78674.0,75.641,75.6757,75.6324,75.6584,78674.0
2020-06-08 09:50:00,87.31,87.35,87.3,87.34,91130.0,75.667,75.7017,75.6584,75.693,91130.0
2020-06-08 10:00:00,87.33,87.34,87.3,87.3,109319.0,75.6844,75.693,75.6584,75.6584,109319.0
2020-06-08 10:10:00,87.31,87.34,87.3,87.33,104585.0,75.667,75.693,75.6584,75.6844,104585.0
2020-06-08 10:20:00,87.33,87.36,87.32,87.36,101240.0,75.6844,75.7104,75.6757,75.7104,101240.0
2020-06-08 10:30:00,87.35,87.38,87.34,87.36,82009.0,75.7017,75.7277,75.693,75.7104,82009.0
2020-06-08 10:40:00,87.36,87.36,87.33,87.34,52953.0,75.7104,75.7104,75.6844,75.693,52953.0
2020-06-08 10:50:00,87.35,87.36,87.34,87.34,45519.0,75.7017,75.7104,75.693,75.693,45519.0
2020-06-08 11:00:00,87.34,87.38,87.34,87.38,69094.0,75.693,75.7277,75.693,75.7277,69094.0
2020-06-08 11:10:00,87.38,87.38,87.33,87.36,33053.0,75.7277,75.7277,75.6844,75.7104,33053.0
2020-06-08 11:20:00,87.36,87.39,87.35,87.39,153382.0,75.7104,75.7364,75.7017,75.7364,153382.0
2020-06-08 11:30:00,87.39,87.39,87.36,87.37,68824.0,75.7364,75.7364,75.7104,75.719,68824.0
2020-06-08 11:40:00,87.37,87.39,87.36,87.39,64338.0,75.719,75.7364,75.7104,75.7364,64338.0
2020-06-08 11:50:00,87.39,87.42,87.37,87.4,100116.0,75.7364,75.7624,75.719,75.745,100116.0
2020-06-08 12:00:00,87.4,87.41,87.39,87.4,51234.0,75.745,75.7537,75.7364,75.745,51234.0
2020-06-08 12:10:00,87.4,87.41,87.39,87.41,77335.0,75.745,75.7537,75.7364,75.7537,77335.0
2020-06-08 12:20:00,87.41,87.42,87.39,87.42,67350.0,75.7537,75.7624,75.7364,75.7624,67350.0
2020-06-08 12:30:00,87.42,87.43,87.41,87.42,74108.0,75.7624,75.771,75.7537,75.7624,74108.0
2020-06-08 12:40:00,87.42,87.45,87.42,87.44,63105.0,75.7624,75.7884,75.7624,75.7797,63105.0
2020-06-08 12:50:00,87.45,87.47,87.44,87.47,74275.0,75.7884,75.8057,75.7797,75.8057,74275.0
2020-06-08 13:00:00,87.47,87.47,87.42,87.43,180138.0,75.8057,75.8057,75.7624,75.771,180138.0
2020-06-08 13:10:00,87.43,87.46,87.42,87.42,38187.0,75.771,75.797,75.7624,75.7624,38187.0
2020-06-08 13:20:00,87.42,87.45,87.42,87.44,365044.0,75.7624,75.7884,75.7624,75.7797,365044.0
2020-06-08 13:30:00,87.44,87.45,87.41,87.42,70219.0,75.7797,75.7884,75.7537,75.7624,70219.0
2020-06-08 13:40:00,87.42,87.44,87.41,87.43,96849.0,75.7624,75.7797,75.7537,75.771,96849.0
2020-06-08 13:50:00,87.42,87.45,87.42,87.45,62483.0,75.7624,75.7884,75.7624,75.7884,62483.0
2020-06-08 14:00:00,87.45,87.47,87.43,87.46,263920.0,75.7884,75.8057,75.771,75.797,263920.0
2020-06-08 14:10:00,87.47,87.47,87.43,87.45,179274.0,75.8057,75.8057,75.771,75.7884,179274.0
2020-06-08 14:20:00,87.45,87.48,87.43,87.48,108102.0,75.7884,75.8144,75.771,75.8144,108102.0
2020-06-08 14:30:00,87.48,87.49,87.46,87.46,89789.0,75.8144,75.823,75.797,75.797,89789.0
2020-06-08 14:40:00,87.46,87.47,87.43,87.43,111992.0,75.797,75.8057,75.771,75.771,111992.0
2020-06-08 14:50:00,87.44,87.45,87.42,87.42,161172.0,75.7797,75.7884,75.7624,75.7624,161172.0
2020-06-08 15:00:00,87.42,87.44,87.42,87.44,103608.0,75.7624,75.7797,75.7624,75.7797,103608.0
2020-06-08 15:10:00,87.44,87.44,87.42,87.42,194627.0,75.7797,75.7797,75.7624,75.7624,194627.0
2020-06-08 15:20:00,87.42,87.43,87.4,87.41,175844.0,75.7624,75.771,75.745,75.7537,175844.0
2020-06-08 15:30:00,87.4,87.41,87.38,87.38,124259.0,75.745,75.7537,75.7277,75.7277,124259.0
2020-06-08 15:40:00,87.39,87.41,87.37,87.4,73113.0,75.7364,75.7537,75.719,75.745,73113.0
2020-06-08 15:50:00,87.4,87.42,87.4,87.42,115678.0,75.745,75.7624,75.745,75.7624,115678.0
2020-06-09 09:30:00,87.54,87.62,87.54,87.59,435380.0,75.8664,75.9357,75.8664,75.9097,435380.0
2020-06-09 09:40:00,87.59,87.6,87.56,87.58,134954.0,75.9097,75.9184,75.8837,75.901,134954.0
2020-06-09 09:50:00,87.59,87.61,87.58,87.61,116027.0,75.9097,75.927,75.901,75.927,116027.0
2020-06-09 10:00:00,87.61,87.62,87.59,87.59,255720.0,75.927,75.9357,75.9097,75.9097,255720.0
2020-06-09 10:10:00,87.6,87.61,87.56,87.56,113025.0,75.9184,75.927,75.8837,75.8837,113025.0
2020-06-09 10:20:00,87.56,87.59,87.56,87.58,127936.0,75.8837,75.9097,75.8837,75.901,127936.0
2020-06-09 10:30:00,87.58,87.59,87.57,87.58,72173.0,75.901,75.9097,75.8924,75.901,72173.0
2020-06-09 10:40:00,87.58,87.58,87.56,87.56,83522.0,75.901,75.901,75.8837,75.8837,83522.0
2020-06-09 10:50:00,87.56,87.58,87.54,87.57,57632.0,75.8837,75.901,75.8664,75.8924,57632.0
2020-06-09 11:00:00,87.58,87.58,87.54,87.55,46799.0,75.901,75.901,75.8664,75.875,46799.0
2020-06-09 11:10:00,87.55,87.55,87.53,87.54,44588.0,75.875,75.875,75.8577,75.8664,44588.0
2020-06-09 11:20:00,87.54,87.56,87.53,87.55,71675.0,75.8664,75.8837,75.8577,75.875,71675.0
2020-06-09 11:30:00,87.56,87.56,87.55,87.56,80228.0,75.8837,75.8837,75.875,75.8837,80228.0
2020-06-09 11:40:00,87.56,87.56,87.55,87.56,58450.0,75.8837,75.8837,75.875,75.8837,58450.0
2020-06-09 11:50:00,87.56,87.56,87.53,87.54,131812.0,75.8837,75.8837,75.8577,75.8664,131812.0
2020-06-09 12:00:00,87.54,87.55,87.53,87.54,35406.0,75.8664,75.875,75.8577,75.8664,35406.0
2020-06-09 12:10:00,87.54,87.55,87.54,87.55,54264.0,75.8664,75.875,75.8664,75.875,54264.0
2020-06-09 12:20:00,87.55,87.56,87.54,87.55,83025.0,75.875,75.8837,75.8664,75.875,83025.0
2020-06-09 12:30:00,87.55,87.56,87.55,87.56,29723.0,75.875,75.8837,75.875,75.8837,29723.0
2020-06-09 12:40:00,87.56,87.56,87.54,87.56,488512.0,75.8837,75.8837,75.8664,75.8837,488512.0
2020-06-09 12:50:00,87.56,87.56,87.55,87.56,205227.0,75.8837,75.8837,75.875,75.8837,205227.0
2020-06-09 13:00:00,87.56,87.56,87.51,87.52,151250.0,75.8837,75.8837,75.8404,75.849,151250.0
2020-06-09 13:10:00,87.53,87.53,87.51,87.52,152592.0,75.8577,75.8577,75.8404,75.849,152592.0
2020-06-09 13:20:00,87.52,87.52,87.51,87.52,92963.0,75.849,75.849,75.8404,75.849,92963.0
2020-06-09 13:30:00,87.52,87.53,87.51,87.53,216171.0,75.849,75.8577,75.8404,75.8577,216171.0
2020-06-09 13:40:00,87.53,87.54,87.52,87.54,45954.0,75.8577,75.8664,75.849,75.8664,45954.0
2020-06-09 13:50:00,87.54,87.54,87.53,87.54,102388.0,75.8664,75.8664,75.8577,75.8664,102388.0
2020-06-09 14:00:00,87.54,87.54,87.53,87.54,33223.0,75.8664,75.8664,75.8577,75.8664,33223.0
2020-06-09 14:10:00,87.54,87.54,87.51,87.52,62947.0,75.8664,75.8664,75.8404,75.849,62947.0
2020-06-09 14:20:00,87.52,87.52,87.51,87.51,47223.0,75.849,75.849,75.8404,75.8404,47223.0
2020-06-09 14:30:00,87.52,87.52,87.51,87.52,79699.0,75.849,75.849,75.8404,75.849,79699.0
2020-06-09 14:40:00,87.51,87.52,87.51,87.52,59183.0,75.8404,75.849,75.8404,75.849,59183.0
2020-06-09 14:50:00,87.51,87.53,87.51,87.53,159732.0,75.8404,75.8577,75.8404,75.8577,159732.0
2020-06-09 15:00:00,87.53,87.53,87.52,87.52,99225.0,75.8577,75.8577,75.849,75.849,99225.0
2020-06-09 15:10:00,87.53,87.53,87.51,87.51,280193.0,75.8577,75.8577,75.8404,75.8404,280193.0
2020-06-09 15:20:00,87.52,87.52,87.51,87.51,350686.0,75.849,75.849,75.8404,75.8404,350686.0
2020-06-09 15:30:00,87.52,87.56,87.51,87.55,203562.0,75.849,75.8837,75.8404,75.875,203562.0
2020-06-09 15:40:00,87.56,87.56,87.52,87.53,146162.0,75.8837,75.8837,75.849,75.8577,146162.0
2020-06-09 15:50:00,87.52,87.53,87.49,87.49,155283.0,75.849,75.8577,75.823,75.823,155283.0
2020-06-10 09:30:00,87.64,87.64,87.54,87.55,264865.0,75.953,75.953,75.8664,75.875,264865.0
2020-06-10 09:40:00,87.55,87.55,87.51,87.53,102472.0,75.875,75.875,75.8404,75.8577,102472.0
2020-06-10 09:50:00,87.54,87.57,87.52,87.53,71591.0,75.8664,75.8924,75.849,75.8577,71591.0
2020-06-10 10:00:00,87.53,87.54,87.49,87.53,92548.0,75.8577,75.8664,75.823,75.8577,92548.0
2020-06-10 10:10:00,87.53,87.54,87.51,87.53,106365.0,75.8577,75.8664,75.8404,75.8577,106365.0
2020-06-10 10:20:00,87.54,87.56,87.53,87.55,90359.0,75.8664,75.8837,75.8577,75.875,90359.0
2020-06-10 10:30:00,87.55,87.56,87.54,87.55,111498.0,75.875,75.8837,75.8664,75.875,111498.0
2020-06-10 10:40:00,87.55,87.58,87.54,87.56,62274.0,75.875,75.901,75.8664,75.8837,62274.0
2020-06-10 10:50:00,87.56,87.6,87.56,87.59,52126.0,75.8837,75.9184,75.8837,75.9097,52126.0
2020-06-10 11:00:00,87.59,87.62,87.58,87.61,57167.0,75.9097,75.9357,75.901,75.927,57167.0
2020-06-10 11:10:00,87.61,87.62,87.6,87.6,68927.0,75.927,75.9357,75.9184,75.9184,68927.0
2020-06-10 11:20:00,87.61,87.64,87.6,87.63,61778.0,75.927,75.953,75.9184,75.9444,61778.0
2020-06-10 11:30:00,87.63,87.63,87.6,87.61,66936.0,75.9444,75.9444,75.9184,75.927,66936.0
2020-06-10 11:40:00,87.62,87.62,87.6,87.61,77219.0,75.9357,75.9357,75.9184,75.927,77219.0
2020-06-10 11:50:00,87.61,87.62,87.6,87.61,41590.0,75.927,75.9357,75.9184,75.927,41590.0
2020-06-10 12:00:00,87.6,87.61,87.59,87.61,84062.0,75.9184,75.927,75.9097,75.927,84062.0
2020-06-10 12:10:00,87.6,87.62,87.59,87.62,54578.0,75.9184,75.9357,75.9097,75.9357,54578.0
2020-06-10 12:20:00,87.61,87.62,87.61,87.61,118450.0,75.927,75.9357,75.927,75.927,118450.0
2020-06-10 12:30:00,87.62,87.62,87.61,87.62,66340.0,75.9357,75.9357,75.927,75.9357,66340.0
2020-06-10 12:40:00,87.62,87.63,87.61,87.63,113176.0,75.9357,75.9444,75.927,75.9444,113176.0
2020-06-10 12:50:00,87.63,87.64,87.62,87.64,82626.0,75.9444,75.953,75.9357,75.953,82626.0
2020-06-10 13:00:00,87.64,87.65,87.63,87.65,136200.0,75.953,75.9617,75.9444,75.9617,136200.0
2020-06-10 13:10:00,87.65,87.66,87.64,87.66,92047.0,75.9617,75.9704,75.953,75.9704,92047.0
2020-06-10 13:20:00,87.66,87.69,87.65,87.67,52977.0,75.9704,75.9963,75.9617,75.979,52977.0
2020-06-10 13:30:00,87.68,87.7,87.67,87.7,107101.0,75.9877,76.005,75.979,76.005,107101.0
2020-06-10 13:40:00,87.7,87.7,87.67,87.67,64084.0,76.005,76.005,75.979,75.979,64084.0
2020-06-10 13:50:00,87.67,87.69,87.67,87.67,77081.0,75.979,75.9963,75.979,75.979,77081.0
2020-06-10 14:00:00,87.67,87.69,87.61,87.67,157703.0,75.979,75.9963,75.927,75.979,157703.0
2020-06-10 14:10:00,87.65,87.77,87.63,87.75,98895.0,75.9617,76.0657,75.9444,76.0483,98895.0
2020-06-10 14:20:00,87.75,87.78,87.73,87.78,71106.0,76.0483,76.0743,76.031,76.0743,71106.0
2020-06-10 14:30:00,87.78,87.81,87.77,87.8,82733.0,76.0743,76.1003,76.0657,76.0917,82733.0
2020-06-10 14:40:00,87.8,87.81,87.77,87.78,60458.0,76.0917,76.1003,76.0657,76.0743,60458.0
2020-06-10 14:50:00,87.78,87.81,87.77,87.77,122323.0,76.0743,76.1003,76.0657,76.0657,122323.0
2020-06-10 15:00:00,87.78,87.83,87.76,87.81,91017.0,76.0743,76.1177,76.057,76.1003,91017.0
2020-06-10 15:10:00,87.81,87.82,87.78,87.78,92582.0,76.1003,76.109,76.0743,76.0743,92582.0
2020-06-10 15:20:00,87.79,87.82,87.78,87.8,61236.0,76.083,76.109,76.0743,76.0917,61236.0
2020-06-10 15:30:00,87.79,87.84,87.79,87.84,95719.0,76.083,76.1263,76.083,76.1263,95719.0
2020-06-10 15:40:00,87.83,87.85,87.82,87.83,79627.0,76.1177,76.135,76.109,76.1177,79627.0
2020-06-10 15:50:00,87.84,87.84,87.82,87.84,306916.0,76.1263,76.1263,76.109,76.1263,306916.0
2020-06-11 09:30:00,87.94,87.94,87.86,87.88,338189.0,76.213,76.213,76.1437,76.161,338189.0
2020-06-11 09:40:00,87.88,87.88,87.86,87.88,88557.0,76.161,76.161,76.1437,76.161,88557.0
2020-06-11 09:50:00,87.88,87.89,87.86,87.88,91772.0,76.161,76.1697,76.1437,76.161,91772.0
2020-06-11 10:00:00,87.89,87.9,87.88,87.9,163162.0,76.1697,76.1783,76.161,76.1783,163162.0
2020-06-11 10:10:00,87.89,87.89,87.88,87.89,60936.0,76.1697,76.1697,76.161,76.1697,60936.0
2020-06-11 10:20:00,87.89,87.9,87.88,87.9,72530.0,76.1697,76.1783,76.161,76.1783,72530.0
2020-06-11 10:30:00,87.9,87.91,87.89,87.91,72369.0,76.1783,76.187,76.1697,76.187,72369.0
2020-06-11 10:40:00,87.9,87.91,87.89,87.89,74627.0,76.1783,76.187,76.1697,76.1697,74627.0
2020-06-11 10:50:00,87.89,87.9,87.88,87.88,63878.0,76.1697,76.1783,76.161,76.161,63878.0
2020-06-11 11:00:00,87.89,87.89,87.84,87.84,112447.0,76.1697,76.1697,76.1263,76.1263,112447.0
2020-06-11 11:10:00,87.85,87.86,87.82,87.83,88319.0,76.135,76.1437,76.109,76.1177,88319.0
2020-06-11 11:20:00,87.82,87.84,87.82,87.83,130955.0,76.109,76.1263,76.109,76.1177,130955.0
2020-06-11 11:30:00,87.83,87.83,87.81,87.82,50515.0,76.1177,76.1177,76.1003,76.109,50515.0
2020-06-11 11:40:00,87.81,87.84,87.81,87.83,59616.0,76.1003,76.1263,76.1003,76.1177,59616.0
2020-06-11 11:50:00,87.84,87.87,87.83,87.87,836960.0,76.1263,76.1523,76.1177,76.1523,836960.0
2020-06-11 12:00:00,87.84,87.85,87.8,87.81,147175.0,76.1263,76.135,76.0917,76.1003,147175.0
2020-06-11 12:10:00,87.81,87.82,87.79,87.79,68032.0,76.1003,76.109,76.083,76.083,68032.0
2020-06-11 12:20:00,87.8,87.81,87.77,87.8,62796.0,76.0917,76.1003,76.0657,76.0917,62796.0
2020-06-11 12:30:00,87.8,87.8,87.77,87.78,109777.0,76.0917,76.0917,76.0657,76.0743,109777.0
2020-06-11 12:40:00,87.79,87.81,87.78,87.78,59369.0,76.083,76.1003,76.0743,76.0743,59369.0
2020-06-11 12:50:00,87.78,87.79,87.73,87.73,70823.0,76.0743,76.083,76.031,76.031,70823.0
2020-06-11 13:00:00,87.74,87.78,87.74,87.77,110660.0,76.0397,76.0743,76.0397,76.0657,110660.0
2020-06-11 13:10:00,87.78,87.8,87.77,87.78,54594.0,76.0743,76.0917,76.0657,76.0743,54594.0
2020-06-11 13:20:00,87.77,87.78,87.76,87.76,48804.0,76.0657,76.0743,76.057,76.057,48804.0
2020-06-11 13:30:00,87.76,87.77,87.76,87.76,42280.0,76.057,76.0657,76.057,76.057,42280.0
2020-06-11 13:40:00,87.77,87.77,87.76,87.76,88107.0,76.0657,76.0657,76.057,76.057,88107.0
2020-06-11 13:50:00,87.76,87.78,87.75,87.77,115270.0,76.057,76.0743,76.0483,76.0657,115270.0
2020-06-11 14:00:00,87.77,87.78,87.75,87.77,59849.0,76.0657,76.0743,76.0483,76.0657,59849.0
2020-06-11 14:10:00,87.77,87.77,87.73,87.73,60706.0,76.0657,76.0657,76.031,76.031,60706.0
2020-06-11 14:20:00,87.74,87.76,87.73,87.75,55351.0,76.0397,76.057,76.031,76.0483,55351.0
2020-06-11 14:30:00,87.75,87.75,87.73,87.73,63162.0,76.0483,76.0483,76.031,76.031,63162.0
2020-06-11 14:40:00,87.73,87.75,87.73,87.74,82531.0,76.031,76.0483,76.031,76.0397,82531.0
2020-06-11 14:50:00,87.73,87.77,87.72,87.76,144917.0,76.031,76.0657,76.0223,76.057,144917.0
2020-06-11 15:00:00,87.76,87.76,87.73,87.73,103650.0,76.057,76.057,76.031,76.031,103650.0
2020-06-11 15:10:00,87.73,87.75,87.72,87.73,124242.0,76.031,76.0483,76.0223,76.031,124242.0
2020-06-11 15:20:00,87.72,87.73,87.7,87.72,137189.0,76.0223,76.031,76.005,76.0223,137189.0
2020-06-11 15:30:00,87.72,87.73,87.71,87.72,104603.0,76.0223,76.031,76.0137,76.0223,104603.0
2020-06-11 15:40:00,87.73,87.73,87.72,87.72,289446.0,76.031,76.031,76.0223,76.0223,289446.0
2020-06-11 15:50:00,87.72,87.73,87.68,87.69,234918.0,76.0223,76.031,75.9877,75.9963,234918.0
2020-06-12 09:30:00,87.83,87.91,87.82,87.83,167680.0,76.1177,76.187,76.109,76.1177,167680.0
2020-06-12 09:40:00,87.82,87.83,87.8,87.82,86292.0,76.109,76.1177,76.0917,76.109,86292.0
2020-06-12 09:50:00,87.81,87.82,87.8,87.8,83350.0,76.1003,76.109,76.0917,76.0917,83350.0
2020-06-12 10:00:00,87.81,87.81,87.77,87.8,90528.0,76.1003,76.1003,76.0657,76.0917,90528.0
2020-06-12 10:10:00,87.8,87.84,87.79,87.84,63921.0,76.0917,76.1263,76.083,76.1263,63921.0
2020-06-12 10:20:00,87.84,87.85,87.82,87.84,154015.0,76.1263,76.135,76.109,76.1263,154015.0
2020-06-12 10:30:00,87.84,87.86,87.84,87.85,187999.0,76.1263,76.1437,76.1263,76.135,187999.0
2020-06-12 10:40:00,87.86,87.86,87.82,87.83,57843.0,76.1437,76.1437,76.109,76.1177,57843.0
2020-06-12 10:50:00,87.83,87.84,87.81,87.83,55391.0,76.1177,76.1263,76.1003,76.1177,55391.0
2020-06-12 11:00:00,87.83,87.83,87.76,87.77,95118.0,76.1177,76.1177,76.057,76.0657,95118.0
2020-06-12 11:10:00,87.77,87.78,87.75,87.76,103242.0,76.0657,76.0743,76.0483,76.057,103242.0
2020-06-12 11:20:00,87.75,87.76,87.72,87.72,154682.0,76.0483,76.057,76.0223,76.0223,154682.0
2020-06-12 11:30:00,87.73,87.77,87.72,87.77,65861.0,76.031,76.0657,76.0223,76.0657,65861.0
2020-06-12 11:40:00,87.77,87.77,87.74,87.76,61080.0,76.0657,76.0657,76.0397,76.057,61080.0
2020-06-12 11:50:00,87.76,87.77,87.73,87.73,71554.0,76.057,76.0657,76.031,76.031,71554.0
2020-06-12 12:00:00,87.74,87.75,87.72,87.73,66324.0,76.0397,76.0483,76.0223,76.031,66324.0
2020-06-12 12:10:00,87.72,87.73,87.7,87.71,62864.0,76.0223,76.031,76.005,76.0137,62864.0
2020-06-12 12:20:00,87.71,87.72,87.7,87.7,68045.0,76.0137,76.0223,76.005,76.005,68045.0
2020-06-12 12:30:00,87.7,87.71,87.69,87.7,56702.0,76.005,76.0137,75.9963,76.005,56702.0
2020-06-12 12:40:00,87.7,87.71,87.69,87.71,243390.0,76.005,76.0137,75.9963,76.0137,243390.0
2020-06-12 12:50:00,87.71,87.75,87.7,87.75,75759.0,76.0137,76.0483,76.005,76.0483,75759.0
2020-06-12 13:00:00,87.75,87.77,87.74,87.76,44126.0,76.0483,76.0657,76.0397,76.057,44126.0
2020-06-12 13:10:00,87.76,87.78,87.74,87.78,290944.0,76.057,76.0743,76.0397,76.0743,290944.0
2020-06-12 13:20:00,87.77,87.79,87.75,87.78,91754.0,76.0657,76.083,76.0483,76.0743,91754.0
2020-06-12 13:30:00,87.78,87.8,87.77,87.78,92751.0,76.0743,76.0917,76.0657,76.0743,92751.0
2020-06-12 13:40:00,87.79,87.79,87.78,87.78,45299.0,76.083,76.083,76.0743,76.0743,45299.0
2020-06-12 13:50:00,87.79,87.79,87.77,87.77,71956.0,76.083,76.083,76.0657,76.0657,71956.0
2020-06-12 14:00:00,87.77,87.78,87.76,87.77,100263.0,76.0657,76.0743,76.057,76.0657,100263.0
2020-06-12 14:10:00,87.77,87.77,87.74,87.75,66494.0,76.0657,76.0657,76.0397,76.0483,66494.0
2020-06-12 14:20:00,87.75,87.77,87.73,87.77,61316.0,76.0483,76.0657,76.031,76.0657,61316.0
2020-06-12 14:30:00,87.76,87.79,87.76,87.79,64963.0,76.057,76.083,76.057,76.083,64963.0
2020-06-12 14:40:00,87.79,87.79,87.76,87.77,49969.0,76.083,76.083,76.057,76.0657,49969.0
2020-06-12 14:50:00,87.77,87.77,87.72,87.72,158243.0,76.0657,76.0657,76.0223,76.0223,158243.0
2020-06-12 15:00:00,87.72,87.74,87.71,87.74,81382.0,76.0223,76.0397,76.0137,76.0397,81382.0
2020-06-12 15:10:00,87.74,87.74,87.71,87.73,143613.0,76.0397,76.0397,76.0137,76.031,143613.0
2020-06-12 15:20:00,87.74,87.75,87.73,87.75,99057.0,76.0397,76.0483,76.031,76.0483,99057.0
2020-06-12 15:30:00,87.75,87.75,87.73,87.73,125701.0,76.0483,76.0483,76.031,76.031,125701.0
2020-06-12 15:40:00,87.73,87.74,87.72,87.73,91405.0,76.031,76.0397,76.0223,76.031,91405.0
2020-06-12 15:50:00,87.73,87.76,87.72,87.74,155387.0,76.031,76.057,76.0223,76.0397,155387.0
2020-06-15 09:30:00,87.86,87.87,87.79,87.81,219626.0,76.1437,76.1523,76.083,76.1003,219626.0
2020-06-15 09:40:00,87.81,87.84,87.79,87.83,79166.0,76.1003,76.1263,76.083,76.1177,79166.0
2020-06-15 09:50:00,87.83,87.84,87.81,87.83,110349.0,76.1177,76.1263,76.1003,76.1177,110349.0
2020-06-15 10:00:00,87.83,87.85,87.83,87.84,100984.0,76.1177,76.135,76.1177,76.1263,100984.0
2020-06-15 10:10:00,87.84,87.85,87.84,87.85,128785.0,76.1263,76.135,76.1263,76.135,128785.0
2020-06-15 10:20:00,87.85,87.86,87.84,87.85,96482.0,76.135,76.1437,76.1263,76.135,96482.0
2020-06-15 10:30:00,87.85,87.88,87.85,87.88,96920.0,76.135,76.161,76.135,76.161,96920.0
2020-06-15 10:40:00,87.87,87.88,87.84,87.84,117108.0,76.1523,76.161,76.1263,76.1263,117108.0
2020-06-15 10:50:00,87.84,87.85,87.83,87.84,80447.0,76.1263,76.135,76.1177,76.1263,80447.0
2020-06-15 11:00:00,87.84,87.85,87.83,87.84,111497.0,76.1263,76.135,76.1177,76.1263,111497.0
2020-06-15 11:10:00,87.84,87.85,87.83,87.84,124669.0,76.1263,76.135,76.1177,76.1263,124669.0
2020-06-15 11:20:00,87.85,87.85,87.83,87.83,71050.0,76.135,76.135,76.1177,76.1177,71050.0
2020-06-15 11:30:00,87.84,87.85,87.83,87.84,42806.0,76.1263,76.135,76.1177,76.1263,42806.0
2020-06-15 11:40:00,87.85,87.86,87.84,87.86,172269.0,76.135,76.1437,76.1263,76.1437,172269.0
2020-06-15 11:50:00,87.86,87.88,87.85,87.87,83635.0,76.1437,76.161,76.135,76.1523,83635.0
2020-06-15 12:00:00,87.87,87.88,87.85,87.88,47853.0,76.1523,76.161,76.135,76.161,47853.0
2020-06-15 12:10:00,87.88,87.88,87.86,87.87,60689.0,76.161,76.161,76.1437,76.1523,60689.0
2020-06-15 12:20:00,87.87,87.88,87.86,87.87,99737.0,76.1523,76.161,76.1437,76.1523,99737.0
2020-06-15 12:30:00,87.87,87.88,87.86,87.88,38661.0,76.1523,76.161,76.1437,76.161,38661.0
2020-06-15 12:40:00,87.88,87.88,87.86,87.87,61507.0,76.161,76.161,76.1437,76.1523,61507.0
2020-06-15 12:50:00,87.87,87.88,87.86,87.88,69931.0,76.1523,76.161,76.1437,76.161,69931.0
2020-06-15 13:00:00,87.88,87.88,87.87,87.88,34940.0,76.161,76.161,76.1523,76.161,34940.0
2020-06-15 13:10:00,87.88,87.89,87.87,87.89,69576.0,76.161,76.1697,76.1523,76.1697,69576.0
2020-06-15 13:20:00,87.88,87.89,87.87,87.89,45420.0,76.161,76.1697,76.1523,76.1697,45420.0
2020-06-15 13:30:00,87.89,87.89,87.84,87.88,222371.0,76.1697,76.1697,76.1263,76.161,222371.0
2020-06-15 13:40:00,87.87,87.88,87.87,87.87,44343.0,76.1523,76.161,76.1523,76.1523,44343.0
2020-06-15 13:50:00,87.87,87.88,87.84,87.84,74826.0,76.1523,76.161,76.1263,76.1263,74826.0
2020-06-15 14:00:00,87.84,87.87,87.82,87.87,397301.0,76.1263,76.1523,76.109,76.1523,397301.0
2020-06-15 14:10:00,87.88,87.98,87.87,87.97,126499.0,76.161,76.2477,76.1523,76.239,126499.0
2020-06-15 14:20:00,87.98,88.04,87.98,88.0,141304.0,76.2477,76.2997,76.2477,76.265,141304.0
2020-06-15 14:30:00,87.99,88.0,87.97,87.98,163331.0,76.2563,76.265,76.239,76.2477,163331.0
2020-06-15 14:40:00,87.98,88.03,87.97,88.03,69702.0,76.2477,76.291,76.239,76.291,69702.0
2020-06-15 14:50:00,88.03,88.05,88.01,88.05,76670.0,76.291,76.3083,76.2737,76.3083,76670.0
2020-06-15 15:00:00,88.05,88.06,88.01,88.03,98410.0,76.3083,76.317,76.2737,76.291,98410.0
2020-06-15 15:10:00,88.04,88.04,87.99,88.02,126015.0,76.2997,76.2997,76.2563,76.2823,126015.0
2020-06-15 15:20:00,88.02,88.02,87.97,87.97,91151.0,76.2823,76.2823,76.239,76.239,91151.0
2020-06-15 15:30:00,87.98,87.98,87.94,87.94,165833.0,76.2477,76.2477,76.213,76.213,165833.0
2020-06-15 15:40:00,87.94,87.98,87.94,87.98,142859.0,76.213,76.2477,76.213,76.2477,142859.0
2020-06-15 15:50:00,87.97,87.98,87.95,87.96,206673.0,76.239,76.2477,76.2217,76.2303,206673.0
2020-06-16 09:30:00,88.09,88.09,87.99,88.0,323196.0,76.343,76.343,76.2563,76.265,323196.0
2020-06-16 09:40:00,88.0,88.0,87.96,87.96,115271.0,76.265,76.265,76.2303,76.2303,115271.0
2020-06-16 09:50:00,87.97,87.97,87.92,87.94,131354.0,76.239,76.239,76.1957,76.213,131354.0
2020-06-16 10:00:00,87.94,87.95,87.91,87.92,137095.0,76.213,76.2217,76.187,76.1957,137095.0
2020-06-16 10:10:00,87.92,87.92,87.82,87.87,169854.0,76.1957,76.1957,76.109,76.1523,169854.0
2020-06-16 10:20:00,87.87,87.88,87.82,87.83,168818.0,76.1523,76.161,76.109,76.1177,168818.0
2020-06-16 10:30:00,87.84,87.84,87.77,87.8,152267.0,76.1263,76.1263,76.0657,76.0917,152267.0
2020-06-16 10:40:00,87.8,87.86,87.79,87.85,135514.0,76.0917,76.1437,76.083,76.135,135514.0
2020-06-16 10:50:00,87.86,87.91,87.85,87.88,184343.0,76.1437,76.187,76.135,76.161,184343.0
2020-06-16 11:00:00,87.89,87.92,87.87,87.89,232316.0,76.1697,76.1957,76.1523,76.1697,232316.0
2020-06-16 11:10:00,87.88,87.9,87.87,87.89,151170.0,76.161,76.1783,76.1523,76.1697,151170.0
2020-06-16 11:20:00,87.88,87.88,87.85,87.88,178497.0,76.161,76.161,76.135,76.161,178497.0
2020-06-16 11:30:00,87.87,87.88,87.84,87.84,160386.0,76.1523,76.161,76.1263,76.1263,160386.0
2020-06-16 11:40:00,87.84,87.87,87.83,87.84,164795.0,76.1263,76.1523,76.1177,76.1263,164795.0
2020-06-16 11:50:00,87.84,87.88,87.83,87.84,173041.0,76.1263,76.161,76.1177,76.1263,173041.0
2020-06-16 12:00:00,87.84,87.88,87.83,87.88,63365.0,76.1263,76.161,76.1177,76.161,63365.0
2020-06-16 12:10:00,87.88,87.9,87.86,87.9,86305.0,76.161,76.1783,76.1437,76.1783,86305.0
2020-06-16 12:20:00,87.89,87.9,87.88,87.88,63029.0,76.1697,76.1783,76.161,76.161,63029.0
2020-06-16 12:30:00,87.89,87.89,87.84,87.86,200334.0,76.1697,76.1697,76.1263,76.1437,200334.0
2020-06-16 12:40:00,87.86,87.88,87.85,87.87,79218.0,76.1437,76.161,76.135,76.1523,79218.0
2020-06-16 12:50:00,87.87,87.89,87.87,87.88,79230.0,76.1523,76.1697,76.1523,76.161,79230.0
2020-06-16 13:00:00,87.88,87.9,87.87,87.9,166733.0,76.161,76.1783,76.1523,76.1783,166733.0
2020-06-16 13:10:00,87.9,87.91,87.88,87.9,43894.0,76.1783,76.187,76.161,76.1783,43894.0
2020-06-16 13:20:00,87.9,87.93,87.89,87.92,85621.0,76.1783,76.2043,76.1697,76.1957,85621.0
2020-06-16 13:30:00,87.92,87.94,87.9,87.92,277647.0,76.1957,76.213,76.1783,76.1957,277647.0
2020-06-16 13:40:00,87.92,87.93,87.91,87.92,46870.0,76.1957,76.2043,76.187,76.1957,46870.0
2020-06-16 13:50:00,87.92,87.92,87.88,87.9,103717.0,76.1957,76.1957,76.161,76.1783,103717.0
2020-06-16 14:00:00,87.9,87.92,87.89,87.91,173937.0,76.1783,76.1957,76.1697,76.187,173937.0
2020-06-16 14:10:00,87.91,87.91,87.88,87.9,87760.0,76.187,76.187,76.161,76.1783,87760.0
2020-06-16 14:20:00,87.9,87.93,87.89,87.92,121519.0,76.1783,76.2043,76.1697,76.1957,121519.0
2020-06-16 14:30:00,87.92,87.92,87.9,87.92,144334.0,76.1957,76.1957,76.1783,76.1957,144334.0
2020-06-16 14:40:00,87.92,87.92,87.9,87.92,69571.0,76.1957,76.1957,76.1783,76.1957,69571.0
2020-06-16 14:50:00,87.92,87.93,87.89,87.91,80330.0,76.1957,76.2043,76.1697,76.187,80330.0
2020-06-16 15:00:00,87.9,87.91,87.88,87.89,81675.0,76.1783,76.187,76.161,76.1697,81675.0
2020-06-16 15:10:00,87.9,87.9,87.87,87.87,81849.0,76.1783,76.1783,76.1523,76.1523,81849.0
2020-06-16 15:20:00,87.88,87.88,87.86,87.87,65918.0,76.161,76.161,76.1437,76.1523,65918.0
2020-06-16 15:30:00,87.87,87.87,87.85,87.87,138712.0,76.1523,76.1523,76.135,76.1523,138712.0
2020-06-16 15:40:00,87.86,87.88,87.86,87.87,122351.0,76.1437,76.161,76.1437,76.1523,122351.0
2020-06-16 15:50:00,87.88,87.88,87.84,87.85,153252.0,76.161,76.161,76.1263,76.135,153252.0
2020-06-17 09:30:00,87.93,87.94,87.85,87.86,231139.0,76.2043,76.213,76.135,76.1437,231139.0
2020-06-17 09:40:00,87.86,87.86,87.79,87.8,297157.0,76.1437,76.1437,76.083,76.0917,297157.0
2020-06-17 09:50:00,87.8,87.8,87.76,87.79,137623.0,76.0917,76.0917,76.057,76.083,137623.0
2020-06-17 10:00:00,87.79,87.79,87.78,87.79,63177.0,76.083,76.083,76.0743,76.083,63177.0
2020-06-17 10:10:00,87.79,87.81,87.78,87.81,116415.0,76.083,76.1003,76.0743,76.1003,116415.0
2020-06-17 10:20:00,87.81,87.81,87.79,87.8,36600.0,76.1003,76.1003,76.083,76.0917,36600.0
2020-06-17 10:30:00,87.8,87.8,87.76,87.77,100254.0,76.0917,76.0917,76.057,76.0657,100254.0
2020-06-17 10:40:00,87.78,87.78,87.75,87.76,73298.0,76.0743,76.0743,76.0483,76.057,73298.0
2020-06-17 10:50:00,87.76,87.78,87.73,87.78,101237.0,76.057,76.0743,76.031,76.0743,101237.0
2020-06-17 11:00:00,87.77,87.78,87.73,87.73,48403.0,76.0657,76.0743,76.031,76.031,48403.0
2020-06-17 11:10:00,87.73,87.75,87.72,87.73,77741.0,76.031,76.0483,76.0223,76.031,77741.0
2020-06-17 11:20:00,87.73,87.73,87.72,87.73,209791.0,76.031,76.031,76.0223,76.031,209791.0
2020-06-17 11:30:00,87.73,87.73,87.71,87.72,62636.0,76.031,76.031,76.0137,76.0223,62636.0
2020-06-17 11:40:00,87.72,87.73,87.71,87.73,84893.0,76.0223,76.031,76.0137,76.031,84893.0
2020-06-17 11:50:00,87.73,87.74,87.72,87.74,92379.0,76.031,76.0397,76.0223,76.0397,92379.0
2020-06-17 12:00:00,87.75,87.75,87.71,87.75,183327.0,76.0483,76.0483,76.0137,76.0483,183327.0
2020-06-17 12:10:00,87.74,87.78,87.74,87.76,112536.0,76.0397,76.0743,76.0397,76.057,112536.0
2020-06-17 12:20:00,87.75,87.75,87.71,87.72,70002.0,76.0483,76.0483,76.0137,76.0223,70002.0
2020-06-17 12:30:00,87.72,87.73,87.71,87.73,39133.0,76.0223,76.031,76.0137,76.031,39133.0
2020-06-17 12:40:00,87.73,87.74,87.71,87.73,89484.0,76.031,76.0397,76.0137,76.031,89484.0
2020-06-17 12:50:00,87.73,87.74,87.71,87.72,41969.0,76.031,76.0397,76.0137,76.0223,41969.0
2020-06-17 13:00:00,87.72,87.79,87.71,87.78,111050.0,76.0223,76.083,76.0137,76.0743,111050.0
2020-06-17 13:10:00,87.78,87.79,87.76,87.77,103455.0,76.0743,76.083,76.057,76.0657,103455.0
2020-06-17 13:20:00,87.77,87.8,87.76,87.79,243084.0,76.0657,76.0917,76.057,76.083,243084.0
2020-06-17 13:30:00,87.79,87.79,87.76,87.76,106102.0,76.083,76.083,76.057,76.057,106102.0
2020-06-17 13:40:00,87.77,87.79,87.76,87.79,38673.0,76.0657,76.083,76.057,76.083,38673.0
2020-06-17 13:50:00,87.79,87.8,87.78,87.8,24406.0,76.083,76.0917,76.0743,76.0917,24406.0
2020-06-17 14:00:00,87.79,87.81,87.79,87.81,26726.0,76.083,76.1003,76.083,76.1003,26726.0
2020-06-17 14:10:00,87.81,87.82,87.8,87.81,45957.0,76.1003,76.109,76.0917,76.1003,45957.0
2020-06-17 14:20:00,87.82,87.83,87.81,87.83,70014.0,76.109,76.1177,76.1003,76.1177,70014.0
2020-06-17 14:30:00,87.82,87.85,87.82,87.84,34648.0,76.109,76.135,76.109,76.1263,34648.0
2020-06-17 14:40:00,87.83,87.85,87.82,87.84,78915.0,76.1177,76.135,76.109,76.1263,78915.0
2020-06-17 14:50:00,87.84,87.9,87.84,87.88,41585.0,76.1263,76.1783,76.1263,76.161,41585.0
2020-06-17 15:00:00,87.89,87.9,87.86,87.87,45818.0,76.1697,76.1783,76.1437,76.1523,45818.0
2020-06-17 15:10:00,87.87,87.88,87.84,87.86,64518.0,76.1523,76.161,76.1263,76.1437,64518.0
2020-06-17 15:20:00,87.85,87.86,87.84,87.84,63716.0,76.135,76.1437,76.1263,76.1263,63716.0
2020-06-17 15:30:00,87.84,87.86,87.82,87.85,59127.0,76.1263,76.1437,76.109,76.135,59127.0
2020-06-17 15:40:00,87.86,87.86,87.84,87.85,59258.0,76.1437,76.1437,76.1263,76.135,59258.0
2020-06-17 15:50:00,87.86,87.88,87.85,87.86,218285.0,76.1437,76.161,76.135,76.1437,218285.0
2020-06-18 09:30:00,87.94,88.0,87.88,87.9,165855.0,76.213,76.265,76.161,76.1783,165855.0
2020-06-18 09:40:00,87.91,87.92,87.9,87.91,127965.0,76.187,76.1957,76.1783,76.187,127965.0
2020-06-18 09:50:00,87.92,87.95,87.91,87.92,47251.0,76.1957,76.2217,76.187,76.1957,47251.0
2020-06-18 10:00:00,87.92,87.94,87.92,87.93,59656.0,76.1957,76.213,76.1957,76.2043,59656.0
2020-06-18 10:10:00,87.92,87.93,87.91,87.92,93282.0,76.1957,76.2043,76.187,76.1957,93282.0
2020-06-18 10:20:00,87.92,87.93,87.91,87.93,47935.0,76.1957,76.2043,76.187,76.2043,47935.0
2020-06-18 10:30:00,87.92,87.93,87.91,87.92,38119.0,76.1957,76.2043,76.187,76.1957,38119.0
2020-06-18 10:40:00,87.92,87.93,87.89,87.89,77272.0,76.1957,76.2043,76.1697,76.1697,77272.0
2020-06-18 10:50:00,87.89,87.91,87.89,87.91,56550.0,76.1697,76.187,76.1697,76.187,56550.0
2020-06-18 11:00:00,87.91,87.92,87.89,87.9,55823.0,76.187,76.1957,76.1697,76.1783,55823.0
2020-06-18 11:10:00,87.9,87.91,87.89,87.9,43836.0,76.1783,76.187,76.1697,76.1783,43836.0
2020-06-18 11:20:00,87.9,87.92,87.89,87.92,31506.0,76.1783,76.1957,76.1697,76.1957,31506.0
2020-06-18 11:30:00,87.92,87.93,87.91,87.92,59505.0,76.1957,76.2043,76.187,76.1957,59505.0
2020-06-18 11:40:00,87.92,87.95,87.91,87.92,150923.0,76.1957,76.2217,76.187,76.1957,150923.0
2020-06-18 11:50:00,87.92,87.93,87.91,87.92,30115.0,76.1957,76.2043,76.187,76.1957,30115.0
2020-06-18 12:00:00,87.92,87.92,87.91,87.91,25835.0,76.1957,76.1957,76.187,76.187,25835.0
2020-06-18 12:10:00,87.92,87.92,87.9,87.91,50113.0,76.1957,76.1957,76.1783,76.187,50113.0
2020-06-18 12:20:00,87.91,87.93,87.9,87.92,54187.0,76.187,76.2043,76.1783,76.1957,54187.0
2020-06-18 12:30:00,87.92,87.93,87.92,87.92,66058.0,76.1957,76.2043,76.1957,76.1957,66058.0
2020-06-18 12:40:00,87.92,87.95,87.92,87.93,414661.0,76.1957,76.2217,76.1957,76.2043,414661.0
2020-06-18 12:50:00,87.93,87.93,87.92,87.93,74223.0,76.2043,76.2043,76.1957,76.2043,74223.0
2020-06-18 13:00:00,87.92,87.93,87.92,87.93,16977.0,76.1957,76.2043,76.1957,76.2043,16977.0
2020-06-18 13:10:00,87.93,87.93,87.92,87.92,43793.0,76.2043,76.2043,76.1957,76.1957,43793.0
2020-06-18 13:20:00,87.93,87.94,87.92,87.94,90199.0,76.2043,76.213,76.1957,76.213,90199.0
2020-06-18 13:30:00,87.94,87.95,87.93,87.94,59544.0,76.213,76.2217,76.2043,76.213,59544.0
2020-06-18 13:40:00,87.94,87.94,87.92,87.94,63542.0,76.213,76.213,76.1957,76.213,63542.0
2020-06-18 13:50:00,87.94,87.94,87.93,87.94,37743.0,76.213,76.213,76.2043,76.213,37743.0
2020-06-18 14:00:00,87.94,87.94,87.93,87.94,20794.0,76.213,76.213,76.2043,76.213,20794.0
2020-06-18 14:10:00,87.94,87.94,87.92,87.92,36734.0,76.213,76.213,76.1957,76.1957,36734.0
2020-06-18 14:20:00,87.93,87.93,87.92,87.92,23578.0,76.2043,76.2043,76.1957,76.1957,23578.0
2020-06-18 14:30:00,87.93,87.96,87.92,87.95,113374.0,76.2043,76.2303,76.1957,76.2217,113374.0
2020-06-18 14:40:00,87.95,87.97,87.95,87.96,42197.0,76.2217,76.239,76.2217,76.2303,42197.0
2020-06-18 14:50:00,87.97,87.98,87.96,87.98,84482.0,76.239,76.2477,76.2303,76.2477,84482.0
2020-06-18 15:00:00,87.97,87.97,87.96,87.97,45217.0,76.239,76.239,76.2303,76.239,45217.0
2020-06-18 15:10:00,87.97,87.98,87.95,87.96,48887.0,76.239,76.2477,76.2217,76.2303,48887.0
2020-06-18 15:20:00,87.95,87.96,87.95,87.96,48468.0,76.2217,76.2303,76.2217,76.2303,48468.0
2020-06-18 15:30:00,87.95,87.96,87.94,87.95,59036.0,76.2217,76.2303,76.213,76.2217,59036.0
2020-06-18 15:40:00,87.95,87.98,87.95,87.98,71153.0,76.2217,76.2477,76.2217,76.2477,71153.0
2020-06-18 15:50:00,87.98,87.98,87.95,87.96,82251.0,76.2477,76.2477,76.2217,76.2303,82251.0
2020-06-19 09:30:00,87.94,87.97,87.94,87.96,90183.0,76.213,76.239,76.213,76.2303,90183.0
2020-06-19 09:40:00,87.95,87.98,87.95,87.96,30555.0,76.2217,76.2477,76.2217,76.2303,30555.0
2020-06-19 09:50:00,87.96,87.99,87.96,87.98,28670.0,76.2303,76.2563,76.2303,76.2477,28670.0
2020-06-19 10:00:00,87.98,87.99,87.96,87.97,42382.0,76.2477,76.2563,76.2303,76.239,42382.0
2020-06-19 10:10:00,87.97,87.97,87.94,87.96,65841.0,76.239,76.239,76.213,76.2303,65841.0
2020-06-19 10:20:00,87.97,87.99,87.96,87.98,93853.0,76.239,76.2563,76.2303,76.2477,93853.0
2020-06-19 10:30:00,87.98,88.0,87.97,87.98,65591.0,76.2477,76.265,76.239,76.2477,65591.0
2020-06-19 10:40:00,87.98,88.01,87.97,88.01,97122.0,76.2477,76.2737,76.239,76.2737,97122.0
2020-06-19 10:50:00,88.01,88.01,87.98,87.98,40345.0,76.2737,76.2737,76.2477,76.2477,40345.0
2020-06-19 11:00:00,87.98,87.98,87.96,87.97,45186.0,76.2477,76.2477,76.2303,76.239,45186.0
2020-06-19 11:10:00,87.98,87.99,87.97,87.99,25058.0,76.2477,76.2563,76.239,76.2563,25058.0
2020-06-19 11:20:00,87.98,87.99,87.98,87.99,34712.0,76.2477,76.2563,76.2477,76.2563,34712.0
2020-06-19 11:30:00,87.98,87.99,87.97,87.98,44576.0,76.2477,76.2563,76.239,76.2477,44576.0
2020-06-19 11:40:00,87.98,87.98,87.97,87.97,29249.0,76.2477,76.2477,76.239,76.239,29249.0
2020-06-19 11:50:00,87.97,87.97,87.96,87.96,57094.0,76.239,76.239,76.2303,76.2303,57094.0
2020-06-19 12:00:00,87.96,87.99,87.95,87.98,70387.0,76.2303,76.2563,76.2217,76.2477,70387.0
2020-06-19 12:10:00,87.98,87.99,87.96,87.96,50655.0,76.2477,76.2563,76.2303,76.2303,50655.0
2020-06-19 12:20:00,87.97,87.99,87.96,87.97,28817.0,76.239,76.2563,76.2303,76.239,28817.0
2020-06-19 12:30:00,87.97,87.98,87.96,87.98,38876.0,76.239,76.2477,76.2303,76.2477,38876.0
2020-06-19 12:40:00,87.98,87.98,87.97,87.98,50652.0,76.2477,76.2477,76.239,76.2477,50652.0
2020-06-19 12:50:00,87.98,87.98,87.97,87.98,160149.0,76.2477,76.2477,76.239,76.2477,160149.0
2020-06-19 13:00:00,87.98,88.02,87.97,87.99,50060.0,76.2477,76.2823,76.239,76.2563,50060.0
2020-06-19 13:10:00,87.99,87.99,87.98,87.98,37154.0,76.2563,76.2563,76.2477,76.2477,37154.0
2020-06-19 13:20:00,87.98,87.99,87.98,87.98,60898.0,76.2477,76.2563,76.2477,76.2477,60898.0
2020-06-19 13:30:00,87.98,88.0,87.96,87.97,35489.0,76.2477,76.265,76.2303,76.239,35489.0
2020-06-19 13:40:00,87.97,87.97,87.95,87.96,23058.0,76.239,76.239,76.2217,76.2303,23058.0
2020-06-19 13:50:00,87.97,87.98,87.95,87.95,29413.0,76.239,76.2477,76.2217,76.2217,29413.0
2020-06-19 14:00:00,87.95,87.96,87.94,87.94,67499.0,76.2217,76.2303,76.213,76.213,67499.0
2020-06-19 14:10:00,87.95,87.97,87.94,87.97,200079.0,76.2217,76.239,76.213,76.239,200079.0
2020-06-19 14:20:00,87.97,87.97,87.94,87.96,56511.0,76.239,76.239,76.213,76.2303,56511.0
2020-06-19 14:30:00,87.96,87.99,87.95,87.98,56952.0,76.2303,76.2563,76.2217,76.2477,56952.0
2020-06-19 14:40:00,87.99,88.0,87.98,88.0,40481.0,76.2563,76.265,76.2477,76.265,40481.0
2020-06-19 14:50:00,88.0,88.01,87.99,88.01,34465.0,76.265,76.2737,76.2563,76.2737,34465.0
2020-06-19 15:00:00,88.0,88.01,87.99,88.0,64271.0,76.265,76.2737,76.2563,76.265,64271.0
2020-06-19 15:10:00,88.01,88.02,88.0,88.01,56901.0,76.2737,76.2823,76.265,76.2737,56901.0
2020-06-19 15:20:00,88.02,88.02,88.01,88.02,105102.0,76.2823,76.2823,76.2737,76.2823,105102.0
2020-06-19 15:30:00,88.02,88.02,87.99,88.0,62028.0,76.2823,76.2823,76.2563,76.265,62028.0
2020-06-19 15:40:00,88.0,88.01,87.99,88.0,202145.0,76.265,76.2737,76.2563,76.265,202145.0
2020-06-19 15:50:00,88.0,88.02,87.99,87.99,84567.0,76.265,76.2823,76.2563,76.2563,84567.0
2020-06-22 09:30:00,88.12,88.16,88.07,88.1,163782.0,76.369,76.4037,76.3257,76.3517,163782.0
2020-06-22 09:40:00,88.11,88.12,88.09,88.1,56462.0,76.3603,76.369,76.343,76.3517,56462.0
2020-06-22 09:50:00,88.1,88.11,88.08,88.09,32859.0,76.3517,76.3603,76.3343,76.343,32859.0
2020-06-22 10:00:00,88.09,88.11,88.08,88.1,49401.0,76.343,76.3603,76.3343,76.3517,49401.0
2020-06-22 10:10:00,88.11,88.12,88.08,88.12,58443.0,76.3603,76.369,76.3343,76.369,58443.0
2020-06-22 10:20:00,88.12,88.12,88.11,88.11,51792.0,76.369,76.369,76.3603,76.3603,51792.0
2020-06-22 10:30:00,88.12,88.12,88.08,88.09,77336.0,76.369,76.369,76.3343,76.343,77336.0
2020-06-22 10:40:00,88.09,88.09,88.06,88.09,139151.0,76.343,76.343,76.317,76.343,139151.0
2020-06-22 10:50:00,88.09,88.09,88.08,88.09,55580.0,76.343,76.343,76.3343,76.343,55580.0
2020-06-22 11:00:00,88.09,88.09,88.06,88.08,39680.0,76.343,76.343,76.317,76.3343,39680.0
2020-06-22 11:10:00,88.08,88.08,88.05,88.06,180337.0,76.3343,76.3343,76.3083,76.317,180337.0
2020-06-22 11:20:00,88.06,88.07,88.05,88.05,19883.0,76.317,76.3257,76.3083,76.3083,19883.0
2020-06-22 11:30:00,88.05,88.06,88.04,88.06,46611.0,76.3083,76.317,76.2997,76.317,46611.0
2020-06-22 11:40:00,88.06,88.06,88.05,88.06,44852.0,76.317,76.317,76.3083,76.317,44852.0
2020-06-22 11:50:00,88.06,88.07,88.05,88.06,41803.0,76.317,76.3257,76.3083,76.317,41803.0
2020-06-22 12:00:00,88.06,88.08,88.06,88.07,93862.0,76.317,76.3343,76.317,76.3257,93862.0
2020-06-22 12:10:00,88.08,88.09,88.07,88.09,156829.0,76.3343,76.343,76.3257,76.343,156829.0
2020-06-22 12:20:00,88.09,88.09,88.06,88.06,36381.0,76.343,76.343,76.317,76.317,36381.0
2020-06-22 12:30:00,88.06,88.07,88.04,88.05,42037.0,76.317,76.3257,76.2997,76.3083,42037.0
2020-06-22 12:40:00,88.05,88.05,88.03,88.05,89625.0,76.3083,76.3083,76.291,76.3083,89625.0
2020-06-22 12:50:00,88.04,88.05,88.04,88.04,51974.0,76.2997,76.3083,76.2997,76.2997,51974.0
2020-06-22 13:00:00,88.05,88.05,88.02,88.03,32349.0,76.3083,76.3083,76.2823,76.291,32349.0
2020-06-22 13:10:00,88.03,88.03,88.01,88.01,27293.0,76.291,76.291,76.2737,76.2737,27293.0
2020-06-22 13:20:00,88.01,88.02,87.99,88.0,128208.0,76.2737,76.2823,76.2563,76.265,128208.0
2020-06-22 13:30:00,88.0,88.0,87.99,88.0,24790.0,76.265,76.265,76.2563,76.265,24790.0
2020-06-22 13:40:00,88.0,88.02,87.99,88.01,79227.0,76.265,76.2823,76.2563,76.2737,79227.0
2020-06-22 13:50:00,88.02,88.02,87.99,88.0,110602.0,76.2823,76.2823,76.2563,76.265,110602.0
2020-06-22 14:00:00,88.0,88.0,87.97,87.98,70037.0,76.265,76.265,76.239,76.2477,70037.0
2020-06-22 14:10:00,87.97,88.01,87.97,88.0,40678.0,76.239,76.2737,76.239,76.265,40678.0
2020-06-22 14:20:00,87.99,88.01,87.97,87.99,64366.0,76.2563,76.2737,76.239,76.2563,64366.0
2020-06-22 14:30:00,87.98,87.99,87.97,87.98,31667.0,76.2477,76.2563,76.239,76.2477,31667.0
2020-06-22 14:40:00,87.98,87.99,87.96,87.99,160590.0,76.2477,76.2563,76.2303,76.2563,160590.0
2020-06-22 14:50:00,87.98,88.01,87.98,88.0,63282.0,76.2477,76.2737,76.2477,76.265,63282.0
2020-06-22 15:00:00,88.0,88.0,87.96,87.97,61394.0,76.265,76.265,76.2303,76.239,61394.0
2020-06-22 15:10:00,87.97,87.99,87.95,87.98,73405.0,76.239,76.2563,76.2217,76.2477,73405.0
2020-06-22 15:20:00,87.98,87.99,87.97,87.99,54457.0,76.2477,76.2563,76.239,76.2563,54457.0
2020-06-22 15:30:00,87.99,87.99,87.98,87.98,52394.0,76.2563,76.2563,76.2477,76.2477,52394.0
2020-06-22 15:40:00,87.98,88.01,87.98,88.01,115743.0,76.2477,76.2737,76.2477,76.2737,115743.0
2020-06-22 15:50:00,88.01,88.01,87.96,87.97,96383.0,76.2737,76.2737,76.2303,76.239,96383.0
2020-06-23 09:30:00,88.01,88.01,87.93,87.95,174182.0,76.2737,76.2737,76.2043,76.2217,174182.0
2020-06-23 09:40:00,87.95,88.01,87.94,87.99,56448.0,76.2217,76.2737,76.213,76.2563,56448.0
2020-06-23 09:50:00,88.0,88.02,87.99,88.0,52390.0,76.265,76.2823,76.2563,76.265,52390.0
2020-06-23 10:00:00,88.01,88.01,87.97,87.99,100331.0,76.2737,76.2737,76.239,76.2563,100331.0
2020-06-23 10:10:00,88.0,88.01,87.96,87.97,106430.0,76.265,76.2737,76.2303,76.239,106430.0
2020-06-23 10:20:00,87.97,87.99,87.96,87.96,122597.0,76.239,76.2563,76.2303,76.2303,122597.0
2020-06-23 10:30:00,87.97,87.99,87.95,87.98,78238.0,76.239,76.2563,76.2217,76.2477,78238.0
2020-06-23 10:40:00,87.98,87.99,87.97,87.98,93588.0,76.2477,76.2563,76.239,76.2477,93588.0
2020-06-23 10:50:00,87.98,87.98,87.97,87.98,49100.0,76.2477,76.2477,76.239,76.2477,49100.0
2020-06-23 11:00:00,87.98,87.98,87.96,87.97,33644.0,76.2477,76.2477,76.2303,76.239,33644.0
2020-06-23 11:10:00,87.97,87.98,87.95,87.95,67345.0,76.239,76.2477,76.2217,76.2217,67345.0
2020-06-23 11:20:00,87.95,87.96,87.95,87.96,29676.0,76.2217,76.2303,76.2217,76.2303,29676.0
2020-06-23 11:30:00,87.95,87.96,87.95,87.95,43715.0,76.2217,76.2303,76.2217,76.2217,43715.0
2020-06-23 11:40:00,87.95,87.96,87.94,87.95,98495.0,76.2217,76.2303,76.213,76.2217,98495.0
2020-06-23 11:50:00,87.95,87.96,87.95,87.95,56452.0,76.2217,76.2303,76.2217,76.2217,56452.0
2020-06-23 12:00:00,87.96,87.96,87.94,87.94,36795.0,76.2303,76.2303,76.213,76.213,36795.0
2020-06-23 12:10:00,87.95,87.96,87.94,87.95,58849.0,76.2217,76.2303,76.213,76.2217,58849.0
2020-06-23 12:20:00,87.95,87.97,87.95,87.96,46978.0,76.2217,76.239,76.2217,76.2303,46978.0
2020-06-23 12:30:00,87.95,87.97,87.95,87.97,38962.0,76.2217,76.239,76.2217,76.239,38962.0
2020-06-23 12:40:00,87.96,87.98,87.96,87.97,15868.0,76.2303,76.2477,76.2303,76.239,15868.0
2020-06-23 12:50:00,87.96,87.96,87.95,87.95,38382.0,76.2303,76.2303,76.2217,76.2217,38382.0
2020-06-23 13:00:00,87.95,87.97,87.95,87.95,122137.0,76.2217,76.239,76.2217,76.2217,122137.0
2020-06-23 13:10:00,87.96,87.98,87.95,87.97,68264.0,76.2303,76.2477,76.2217,76.239,68264.0
2020-06-23 13:20:00,87.98,87.98,87.96,87.98,54285.0,76.2477,76.2477,76.2303,76.2477,54285.0
2020-06-23 13:30:00,87.98,87.98,87.96,87.97,83175.0,76.2477,76.2477,76.2303,76.239,83175.0
2020-06-23 13:40:00,87.96,87.97,87.96,87.97,55717.0,76.2303,76.239,76.2303,76.239,55717.0
2020-06-23 13:50:00,87.96,87.97,87.96,87.97,33822.0,76.2303,76.239,76.2303,76.239,33822.0
2020-06-23 14:00:00,87.97,87.98,87.96,87.98,50188.0,76.239,76.2477,76.2303,76.2477,50188.0
2020-06-23 14:10:00,87.98,87.98,87.97,87.97,62986.0,76.2477,76.2477,76.239,76.239,62986.0
2020-06-23 14:20:00,87.98,87.99,87.97,87.98,74191.0,76.2477,76.2563,76.239,76.2477,74191.0
2020-06-23 14:30:00,87.98,87.99,87.97,87.98,74225.0,76.2477,76.2563,76.239,76.2477,74225.0
2020-06-23 14:40:00,87.98,87.98,87.97,87.97,33819.0,76.2477,76.2477,76.239,76.239,33819.0
2020-06-23 14:50:00,87.98,88.0,87.96,87.98,64539.0,76.2477,76.265,76.2303,76.2477,64539.0
2020-06-23 15:00:00,87.99,87.99,87.95,87.96,184644.0,76.2563,76.2563,76.2217,76.2303,184644.0
2020-06-23 15:10:00,87.96,87.96,87.94,87.95,115857.0,76.2303,76.2303,76.213,76.2217,115857.0
2020-06-23 15:20:00,87.95,87.96,87.94,87.95,83685.0,76.2217,76.2303,76.213,76.2217,83685.0
2020-06-23 15:30:00,87.95,87.96,87.94,87.95,117074.0,76.2217,76.2303,76.213,76.2217,117074.0
2020-06-23 15:40:00,87.95,87.95,87.94,87.95,73110.0,76.2217,76.2217,76.213,76.2217,73110.0
2020-06-23 15:50:00,87.94,87.95,87.91,87.93,125576.0,76.213,76.2217,76.187,76.2043,125576.0
2020-06-24 09:30:00,87.91,87.92,87.87,87.88,142781.0,76.187,76.1957,76.1523,76.161,142781.0
2020-06-24 09:40:00,87.88,87.92,87.87,87.91,104982.0,76.161,76.1957,76.1523,76.187,104982.0
2020-06-24 09:50:00,87.91,87.91,87.89,87.91,47333.0,76.187,76.187,76.1697,76.187,47333.0
2020-06-24 10:00:00,87.91,87.91,87.85,87.87,60026.0,76.187,76.187,76.135,76.1523,60026.0
2020-06-24 10:10:00,87.88,87.89,87.86,87.89,67131.0,76.161,76.1697,76.1437,76.1697,67131.0
2020-06-24 10:20:00,87.89,87.89,87.88,87.89,53357.0,76.1697,76.1697,76.161,76.1697,53357.0
2020-06-24 10:30:00,87.89,87.93,87.88,87.92,43212.0,76.1697,76.2043,76.161,76.1957,43212.0
2020-06-24 10:40:00,87.92,87.94,87.89,87.91,120064.0,76.1957,76.213,76.1697,76.187,120064.0
2020-06-24 10:50:00,87.91,87.92,87.89,87.91,129490.0,76.187,76.1957,76.1697,76.187,129490.0
2020-06-24 11:00:00,87.91,87.92,87.9,87.91,148421.0,76.187,76.1957,76.1783,76.187,148421.0
2020-06-24 11:10:00,87.91,87.93,87.9,87.91,58152.0,76.187,76.2043,76.1783,76.187,58152.0
2020-06-24 11:20:00,87.91,87.92,87.9,87.91,53817.0,76.187,76.1957,76.1783,76.187,53817.0
2020-06-24 11:30:00,87.91,87.92,87.9,87.92,37307.0,76.187,76.1957,76.1783,76.1957,37307.0
2020-06-24 11:40:00,87.91,87.92,87.89,87.9,56957.0,76.187,76.1957,76.1697,76.1783,56957.0
2020-06-24 11:50:00,87.9,87.9,87.88,87.89,42805.0,76.1783,76.1783,76.161,76.1697,42805.0
2020-06-24 12:00:00,87.89,87.91,87.88,87.9,55261.0,76.1697,76.187,76.161,76.1783,55261.0
2020-06-24 12:10:00,87.9,87.92,87.9,87.91,44007.0,76.1783,76.1957,76.1783,76.187,44007.0
2020-06-24 12:20:00,87.92,87.92,87.9,87.91,52972.0,76.1957,76.1957,76.1783,76.187,52972.0
2020-06-24 12:30:00,87.91,87.91,87.9,87.91,60125.0,76.187,76.187,76.1783,76.187,60125.0
2020-06-24 12:40:00,87.91,87.91,87.9,87.91,104057.0,76.187,76.187,76.1783,76.187,104057.0
2020-06-24 12:50:00,87.91,87.95,87.9,87.94,69739.0,76.187,76.2217,76.1783,76.213,69739.0
2020-06-24 13:00:00,87.94,87.97,87.93,87.95,30108.0,76.213,76.239,76.2043,76.2217,30108.0
2020-06-24 13:10:00,87.95,88.0,87.95,87.95,142746.0,76.2217,76.265,76.2217,76.2217,142746.0
2020-06-24 13:20:00,87.95,87.96,87.94,87.94,51783.0,76.2217,76.2303,76.213,76.213,51783.0
2020-06-24 13:30:00,87.95,87.96,87.94,87.95,51759.0,76.2217,76.2303,76.213,76.2217,51759.0
2020-06-24 13:40:00,87.95,87.96,87.94,87.95,50547.0,76.2217,76.2303,76.213,76.2217,50547.0
2020-06-24 13:50:00,87.95,87.97,87.95,87.97,41787.0,76.2217,76.239,76.2217,76.239,41787.0
2020-06-24 14:00:00,87.96,87.97,87.95,87.95,48534.0,76.2303,76.239,76.2217,76.2217,48534.0
2020-06-24 14:10:00,87.95,87.97,87.95,87.97,46495.0,76.2217,76.239,76.2217,76.239,46495.0
2020-06-24 14:20:00,87.97,87.97,87.96,87.97,37229.0,76.239,76.239,76.2303,76.239,37229.0
2020-06-24 14:30:00,87.96,87.97,87.95,87.96,43789.0,76.2303,76.239,76.2217,76.2303,43789.0
2020-06-24 14:40:00,87.95,87.97,87.95,87.95,76765.0,76.2217,76.239,76.2217,76.2217,76765.0
2020-06-24 14:50:00,87.95,87.98,87.95,87.97,205615.0,76.2217,76.2477,76.2217,76.239,205615.0
2020-06-24 15:00:00,87.97,88.0,87.96,88.0,212631.0,76.239,76.265,76.2303,76.265,212631.0
2020-06-24 15:10:00,88.0,88.0,87.99,88.0,49469.0,76.265,76.265,76.2563,76.265,49469.0
2020-06-24 15:20:00,87.99,88.0,87.96,87.96,89443.0,76.2563,76.265,76.2303,76.2303,89443.0
2020-06-24 15:30:00,87.96,87.97,87.94,87.95,112043.0,76.2303,76.239,76.213,76.2217,112043.0
2020-06-24 15:40:00,87.94,87.96,87.94,87.95,181547.0,76.213,76.2303,76.213,76.2217,181547.0
2020-06-24 15:50:00,87.96,87.96,87.94,87.94,77806.0,76.2303,76.2303,76.213,76.213,77806.0
2020-06-25 09:30:00,88.13,88.14,88.06,88.06,123514.0,76.3777,76.3863,76.317,76.317,123514.0
2020-06-25 09:40:00,88.06,88.07,88.03,88.05,71088.0,76.317,76.3257,76.291,76.3083,71088.0
2020-06-25 09:50:00,88.04,88.05,88.01,88.02,72656.0,76.2997,76.3083,76.2737,76.2823,72656.0
2020-06-25 10:00:00,88.02,88.05,88.02,88.05,74710.0,76.2823,76.3083,76.2823,76.3083,74710.0
2020-06-25 10:10:00,88.05,88.06,88.03,88.04,38488.0,76.3083,76.317,76.291,76.2997,38488.0
2020-06-25 10:20:00,88.04,88.07,88.03,88.04,37391.0,76.2997,76.3257,76.291,76.2997,37391.0
2020-06-25 10:30:00,88.04,88.05,88.01,88.05,108218.0,76.2997,76.3083,76.2737,76.3083,108218.0
2020-06-25 10:40:00,88.05,88.06,88.03,88.05,88399.0,76.3083,76.317,76.291,76.3083,88399.0
2020-06-25 10:50:00,88.05,88.06,88.03,88.03,35936.0,76.3083,76.317,76.291,76.291,35936.0
2020-06-25 11:00:00,88.04,88.07,88.03,88.06,135954.0,76.2997,76.3257,76.291,76.317,135954.0
2020-06-25 11:10:00,88.06,88.07,88.05,88.05,66924.0,76.317,76.3257,76.3083,76.3083,66924.0
2020-06-25 11:20:00,88.06,88.08,88.06,88.08,48786.0,76.317,76.3343,76.317,76.3343,48786.0
2020-06-25 11:30:00,88.08,88.08,88.05,88.05,46532.0,76.3343,76.3343,76.3083,76.3083,46532.0
2020-06-25 11:40:00,88.05,88.06,88.04,88.05,44699.0,76.3083,76.317,76.2997,76.3083,44699.0
2020-06-25 11:50:00,88.05,88.05,88.04,88.05,24108.0,76.3083,76.3083,76.2997,76.3083,24108.0
2020-06-25 12:00:00,88.04,88.05,88.03,88.03,49812.0,76.2997,76.3083,76.291,76.291,49812.0
2020-06-25 12:10:00,88.04,88.04,88.03,88.04,50433.0,76.2997,76.2997,76.291,76.2997,50433.0
2020-06-25 12:20:00,88.04,88.04,88.03,88.04,46246.0,76.2997,76.2997,76.291,76.2997,46246.0
2020-06-25 12:30:00,88.04,88.06,88.03,88.05,63139.0,76.2997,76.317,76.291,76.3083,63139.0
2020-06-25 12:40:00,88.04,88.05,88.04,88.05,59718.0,76.2997,76.3083,76.2997,76.3083,59718.0
2020-06-25 12:50:00,88.04,88.05,88.04,88.05,47162.0,76.2997,76.3083,76.2997,76.3083,47162.0
2020-06-25 13:00:00,88.05,88.05,88.03,88.05,65134.0,76.3083,76.3083,76.291,76.3083,65134.0
2020-06-25 13:10:00,88.04,88.05,88.04,88.05,37658.0,76.2997,76.3083,76.2997,76.3083,37658.0
2020-06-25 13:20:00,88.05,88.05,88.03,88.03,34359.0,76.3083,76.3083,76.291,76.291,34359.0
2020-06-25 13:30:00,88.04,88.04,88.02,88.03,40214.0,76.2997,76.2997,76.2823,76.291,40214.0
2020-06-25 13:40:00,88.02,88.03,88.0,88.01,153474.0,76.2823,76.291,76.265,76.2737,153474.0
2020-06-25 13:50:00,88.01,88.01,88.0,88.01,63197.0,76.2737,76.2737,76.265,76.2737,63197.0
2020-06-25 14:00:00,88.02,88.02,88.01,88.02,43472.0,76.2823,76.2823,76.2737,76.2823,43472.0
2020-06-25 14:10:00,88.01,88.02,88.01,88.02,79110.0,76.2737,76.2823,76.2737,76.2823,79110.0
2020-06-25 14:20:00,88.02,88.02,88.01,88.02,37010.0,76.2823,76.2823,76.2737,76.2823,37010.0
2020-06-25 14:30:00,88.01,88.02,88.0,88.0,34525.0,76.2737,76.2823,76.265,76.265,34525.0
2020-06-25 14:40:00,88.01,88.11,88.0,88.01,154160.0,76.2737,76.3603,76.265,76.2737,154160.0
2020-06-25 14:50:00,88.01,88.06,88.0,88.01,334867.0,76.2737,76.317,76.265,76.2737,334867.0
2020-06-25 15:00:00,88.01,88.02,88.0,88.02,279682.0,76.2737,76.2823,76.265,76.2823,279682.0
2020-06-25 15:10:00,88.02,88.02,88.01,88.02,202371.0,76.2823,76.2823,76.2737,76.2823,202371.0
2020-06-25 15:20:00,88.02,88.02,88.01,88.01,54955.0,76.2823,76.2823,76.2737,76.2737,54955.0
2020-06-25 15:30:00,88.01,88.02,88.0,88.02,139209.0,76.2737,76.2823,76.265,76.2823,139209.0
2020-06-25 15:40:00,88.02,88.07,88.01,88.02,735992.0,76.2823,76.3257,76.2737,76.2823,735992.0
2020-06-25 15:50:00,88.02,88.04,88.01,88.02,325177.0,76.2823,76.2997,76.2737,76.2823,325177.0
2020-06-26 09:30:00,88.17,88.17,88.1,88.1,183668.0,76.4123,76.4123,76.3517,76.3517,183668.0
2020-06-26 09:40:00,88.1,88.11,88.06,88.06,68509.0,76.3517,76.3603,76.317,76.317,68509.0
2020-06-26 09:50:00,88.07,88.07,88.05,88.05,83859.0,76.3257,76.3257,76.3083,76.3083,83859.0
2020-06-26 10:00:00,88.06,88.07,88.05,88.06,165916.0,76.317,76.3257,76.3083,76.317,165916.0
2020-06-26 10:10:00,88.06,88.06,88.05,88.06,81275.0,76.317,76.317,76.3083,76.317,81275.0
2020-06-26 10:20:00,88.06,88.07,88.05,88.06,56097.0,76.317,76.3257,76.3083,76.317,56097.0
2020-06-26 10:30:00,88.06,88.11,88.05,88.11,98025.0,76.317,76.3603,76.3083,76.3603,98025.0
2020-06-26 10:40:00,88.12,88.13,88.1,88.12,100559.0,76.369,76.3777,76.3517,76.369,100559.0
2020-06-26 10:50:00,88.13,88.15,88.12,88.15,46582.0,76.3777,76.395,76.369,76.395,46582.0
2020-06-26 11:00:00,88.14,88.17,88.13,88.16,144014.0,76.3863,76.4123,76.3777,76.4037,144014.0
2020-06-26 11:10:00,88.16,88.18,88.15,88.16,51330.0,76.4037,76.421,76.395,76.4037,51330.0
2020-06-26 11:20:00,88.17,88.17,88.16,88.17,36633.0,76.4123,76.4123,76.4037,76.4123,36633.0
2020-06-26 11:30:00,88.17,88.18,88.16,88.17,51314.0,76.4123,76.421,76.4037,76.4123,51314.0
2020-06-26 11:40:00,88.17,88.17,88.16,88.17,41063.0,76.4123,76.4123,76.4037,76.4123,41063.0
2020-06-26 11:50:00,88.17,88.17,88.16,88.16,27383.0,76.4123,76.4123,76.4037,76.4037,27383.0
2020-06-26 12:00:00,88.16,88.18,88.16,88.17,52938.0,76.4037,76.421,76.4037,76.4123,52938.0
2020-06-26 12:10:00,88.17,88.18,88.17,88.17,44586.0,76.4123,76.421,76.4123,76.4123,44586.0
2020-06-26 12:20:00,88.17,88.18,88.17,88.18,30505.0,76.4123,76.421,76.4123,76.421,30505.0
2020-06-26 12:30:00,88.17,88.18,88.17,88.17,42047.0,76.4123,76.421,76.4123,76.4123,42047.0
2020-06-26 12:40:00,88.18,88.18,88.17,88.18,36688.0,76.421,76.421,76.4123,76.421,36688.0
2020-06-26 12:50:00,88.17,88.19,88.17,88.18,53353.0,76.4123,76.4297,76.4123,76.421,53353.0
2020-06-26 13:00:00,88.19,88.2,88.18,88.19,54682.0,76.4297,76.4383,76.421,76.4297,54682.0
2020-06-26 13:10:00,88.2,88.2,88.18,88.19,31577.0,76.4383,76.4383,76.421,76.4297,31577.0
2020-06-26 13:20:00,88.19,88.2,88.18,88.19,57205.0,76.4297,76.4383,76.421,76.4297,57205.0
2020-06-26 13:30:00,88.19,88.19,88.18,88.19,43262.0,76.4297,76.4297,76.421,76.4297,43262.0
2020-06-26 13:40:00,88.19,88.19,88.18,88.19,21136.0,76.4297,76.4297,76.421,76.4297,21136.0
2020-06-26 13:50:00,88.18,88.19,88.18,88.19,36429.0,76.421,76.4297,76.421,76.4297,36429.0
2020-06-26 14:00:00,88.19,88.19,88.16,88.17,34977.0,76.4297,76.4297,76.4037,76.4123,34977.0
2020-06-26 14:10:00,88.17,88.17,88.16,88.16,24555.0,76.4123,76.4123,76.4037,76.4037,24555.0
2020-06-26 14:20:00,88.17,88.17,88.16,88.17,47237.0,76.4123,76.4123,76.4037,76.4123,47237.0
2020-06-26 14:30:00,88.17,88.17,88.16,88.17,77350.0,76.4123,76.4123,76.4037,76.4123,77350.0
2020-06-26 14:40:00,88.17,88.19,88.16,88.19,48819.0,76.4123,76.4297,76.4037,76.4297,48819.0
2020-06-26 14:50:00,88.19,88.2,88.18,88.2,44401.0,76.4297,76.4383,76.421,76.4383,44401.0
2020-06-26 15:00:00,88.2,88.21,88.19,88.2,99578.0,76.4383,76.447,76.4297,76.4383,99578.0
2020-06-26 15:10:00,88.2,88.2,88.19,88.19,90680.0,76.4383,76.4383,76.4297,76.4297,90680.0
2020-06-26 15:20:00,88.19,88.2,88.16,88.17,131316.0,76.4297,76.4383,76.4037,76.4123,131316.0
2020-06-26 15:30:00,88.16,88.17,88.15,88.16,63027.0,76.4037,76.4123,76.395,76.4037,63027.0
2020-06-26 15:40:00,88.16,88.18,88.15,88.17,96955.0,76.4037,76.421,76.395,76.4123,96955.0
2020-06-26 15:50:00,88.17,88.17,88.16,88.17,73063.0,76.4123,76.4123,76.4037,76.4123,73063.0
2020-06-29 09:30:00,88.22,88.22,88.12,88.14,262929.0,76.4557,76.4557,76.369,76.3863,262929.0
2020-06-29 09:40:00,88.14,88.15,88.12,88.15,71886.0,76.3863,76.395,76.369,76.395,71886.0
2020-06-29 09:50:00,88.14,88.17,88.14,88.17,39389.0,76.3863,76.4123,76.3863,76.4123,39389.0
2020-06-29 10:00:00,88.16,88.2,88.16,88.2,49533.0,76.4037,76.4383,76.4037,76.4383,49533.0
2020-06-29 10:10:00,88.2,88.21,88.18,88.2,80660.0,76.4383,76.447,76.421,76.4383,80660.0
2020-06-29 10:20:00,88.2,88.22,88.19,88.22,47065.0,76.4383,76.4557,76.4297,76.4557,47065.0
2020-06-29 10:30:00,88.21,88.22,88.19,88.22,52565.0,76.447,76.4557,76.4297,76.4557,52565.0
2020-06-29 10:40:00,88.21,88.24,88.21,88.24,72696.0,76.447,76.473,76.447,76.473,72696.0
2020-06-29 10:50:00,88.23,88.26,88.23,88.24,47254.0,76.4643,76.4903,76.4643,76.473,47254.0
2020-06-29 11:00:00,88.25,88.25,88.23,88.23,296489.0,76.4817,76.4817,76.4643,76.4643,296489.0
2020-06-29 11:10:00,88.23,88.24,88.22,88.23,52516.0,76.4643,76.473,76.4557,76.4643,52516.0
2020-06-29 11:20:00,88.23,88.23,88.21,88.22,30749.0,76.4643,76.4643,76.447,76.4557,30749.0
2020-06-29 11:30:00,88.22,88.22,88.21,88.22,35273.0,76.4557,76.4557,76.447,76.4557,35273.0
2020-06-29 11:40:00,88.22,88.22,88.2,88.21,82010.0,76.4557,76.4557,76.4383,76.447,82010.0
2020-06-29 11:50:00,88.2,88.21,88.19,88.2,49056.0,76.4383,76.447,76.4297,76.4383,49056.0
2020-06-29 12:00:00,88.2,88.2,88.19,88.2,30963.0,76.4383,76.4383,76.4297,76.4383,30963.0
2020-06-29 12:10:00,88.2,88.2,88.19,88.2,64604.0,76.4383,76.4383,76.4297,76.4383,64604.0
2020-06-29 12:20:00,88.2,88.22,88.19,88.22,35207.0,76.4383,76.4557,76.4297,76.4557,35207.0
2020-06-29 12:30:00,88.22,88.22,88.21,88.22,50945.0,76.4557,76.4557,76.447,76.4557,50945.0
2020-06-29 12:40:00,88.21,88.22,88.21,88.21,90849.0,76.447,76.4557,76.447,76.447,90849.0
2020-06-29 12:50:00,88.22,88.22,88.2,88.22,113194.0,76.4557,76.4557,76.4383,76.4557,113194.0
2020-06-29 13:00:00,88.21,88.21,88.19,88.2,99776.0,76.447,76.447,76.4297,76.4383,99776.0
2020-06-29 13:10:00,88.2,88.21,88.19,88.2,21907.0,76.4383,76.447,76.4297,76.4383,21907.0
2020-06-29 13:20:00,88.2,88.21,88.2,88.2,51619.0,76.4383,76.447,76.4383,76.4383,51619.0
2020-06-29 13:30:00,88.2,88.21,88.2,88.2,16286.0,76.4383,76.447,76.4383,76.4383,16286.0
2020-06-29 13:40:00,88.2,88.21,88.2,88.21,42624.0,76.4383,76.447,76.4383,76.447,42624.0
2020-06-29 13:50:00,88.2,88.21,88.2,88.2,13953.0,76.4383,76.447,76.4383,76.4383,13953.0
2020-06-29 14:00:00,88.21,88.21,88.2,88.2,38724.0,76.447,76.447,76.4383,76.4383,38724.0
2020-06-29 14:10:00,88.2,88.21,88.19,88.2,55108.0,76.4383,76.447,76.4297,76.4383,55108.0
2020-06-29 14:20:00,88.2,88.2,88.18,88.18,42757.0,76.4383,76.4383,76.421,76.421,42757.0
2020-06-29 14:30:00,88.18,88.19,88.18,88.18,30872.0,76.421,76.4297,76.421,76.421,30872.0
2020-06-29 14:40:00,88.19,88.19,88.18,88.19,26533.0,76.4297,76.4297,76.421,76.4297,26533.0
2020-06-29 14:50:00,88.19,88.2,88.18,88.2,78980.0,76.4297,76.4383,76.421,76.4383,78980.0
2020-06-29 15:00:00,88.2,88.22,88.19,88.2,178502.0,76.4383,76.4557,76.4297,76.4383,178502.0
2020-06-29 15:10:00,88.2,88.21,88.2,88.21,109934.0,76.4383,76.447,76.4383,76.447,109934.0
2020-06-29 15:20:00,88.2,88.21,88.19,88.21,111729.0,76.4383,76.447,76.4297,76.447,111729.0
2020-06-29 15:30:00,88.2,88.21,88.2,88.2,58970.0,76.4383,76.447,76.4383,76.4383,58970.0
2020-06-29 15:40:00,88.2,88.21,88.2,88.2,48314.0,76.4383,76.447,76.4383,76.4383,48314.0
2020-06-29 15:50:00,88.2,88.25,88.2,88.22,143238.0,76.4383,76.4817,76.4383,76.4557,143238.0
2020-06-30 09:30:00,88.35,88.35,88.29,88.31,237767.0,76.5683,76.5683,76.5163,76.5337,237767.0
2020-06-30 09:40:00,88.31,88.36,88.31,88.36,45371.0,76.5337,76.577,76.5337,76.577,45371.0
2020-06-30 09:50:00,88.36,88.36,88.33,88.35,97358.0,76.577,76.577,76.551,76.5683,97358.0
2020-06-30 10:00:00,88.36,88.36,88.33,88.34,47530.0,76.577,76.577,76.551,76.5597,47530.0
2020-06-30 10:10:00,88.34,88.35,88.34,88.34,29443.0,76.5597,76.5683,76.5597,76.5597,29443.0
2020-06-30 10:20:00,88.34,88.35,88.34,88.34,40793.0,76.5597,76.5683,76.5597,76.5597,40793.0
2020-06-30 10:30:00,88.34,88.35,88.34,88.34,55965.0,76.5597,76.5683,76.5597,76.5597,55965.0
2020-06-30 10:40:00,88.34,88.36,88.34,88.36,120002.0,76.5597,76.577,76.5597,76.577,120002.0
2020-06-30 10:50:00,88.35,88.36,88.34,88.36,88878.0,76.5683,76.577,76.5597,76.577,88878.0
2020-06-30 11:00:00,88.36,88.36,88.34,88.34,60215.0,76.577,76.577,76.5597,76.5597,60215.0
2020-06-30 11:10:00,88.34,88.35,88.32,88.34,63722.0,76.5597,76.5683,76.5423,76.5597,63722.0
2020-06-30 11:20:00,88.34,88.34,88.3,88.31,63295.0,76.5597,76.5597,76.525,76.5337,63295.0
2020-06-30 11:30:00,88.3,88.32,88.26,88.28,87224.0,76.525,76.5423,76.4903,76.5077,87224.0
2020-06-30 11:40:00,88.28,88.29,88.27,88.29,54268.0,76.5077,76.5163,76.499,76.5163,54268.0
2020-06-30 11:50:00,88.29,88.31,88.28,88.31,92027.0,76.5163,76.5337,76.5077,76.5337,92027.0
2020-06-30 12:00:00,88.31,88.31,88.25,88.26,80694.0,76.5337,76.5337,76.4817,76.4903,80694.0
2020-06-30 12:10:00,88.26,88.27,88.23,88.26,79987.0,76.4903,76.499,76.4643,76.4903,79987.0
2020-06-30 12:20:00,88.25,88.26,88.24,88.25,58104.0,76.4817,76.4903,76.473,76.4817,58104.0
2020-06-30 12:30:00,88.25,88.26,88.24,88.26,52863.0,76.4817,76.4903,76.473,76.4903,52863.0
2020-06-30 12:40:00,88.26,88.26,88.25,88.26,68990.0,76.4903,76.4903,76.4817,76.4903,68990.0
2020-06-30 12:50:00,88.26,88.27,88.25,88.27,55082.0,76.4903,76.499,76.4817,76.499,55082.0
2020-06-30 13:00:00,88.26,88.27,88.26,88.27,201728.0,76.4903,76.499,76.4903,76.499,201728.0
2020-06-30 13:10:00,88.26,88.27,88.23,88.24,56433.0,76.4903,76.499,76.4643,76.473,56433.0
2020-06-30 13:20:00,88.24,88.24,88.22,88.23,95963.0,76.473,76.473,76.4557,76.4643,95963.0
2020-06-30 13:30:00,88.23,88.23,88.22,88.22,26054.0,76.4643,76.4643,76.4557,76.4557,26054.0
2020-06-30 13:40:00,88.22,88.23,88.21,88.23,47470.0,76.4557,76.4643,76.447,76.4643,47470.0
2020-06-30 13:50:00,88.23,88.23,88.2,88.2,58245.0,76.4643,76.4643,76.4383,76.4383,58245.0
2020-06-30 14:00:00,88.2,88.22,88.18,88.21,293012.0,76.4383,76.4557,76.421,76.447,293012.0
2020-06-30 14:10:00,88.21,88.23,88.18,88.19,209967.0,76.447,76.4643,76.421,76.4297,209967.0
2020-06-30 14:20:00,88.18,88.2,88.17,88.2,232211.0,76.421,76.4383,76.4123,76.4383,232211.0
2020-06-30 14:30:00,88.19,88.22,88.19,88.22,80030.0,76.4297,76.4557,76.4297,76.4557,80030.0
2020-06-30 14:40:00,88.22,88.23,88.21,88.22,104582.0,76.4557,76.4643,76.447,76.4557,104582.0
2020-06-30 14:50:00,88.23,88.26,88.22,88.26,94882.0,76.4643,76.4903,76.4557,76.4903,94882.0
2020-06-30 15:00:00,88.25,88.27,88.23,88.27,172376.0,76.4817,76.499,76.4643,76.499,172376.0
2020-06-30 15:10:00,88.27,88.28,88.26,88.27,116037.0,76.499,76.5077,76.4903,76.499,116037.0
2020-06-30 15:20:00,88.27,88.28,88.27,88.28,83795.0,76.499,76.5077,76.499,76.5077,83795.0
2020-06-30 15:30:00,88.28,88.28,88.25,88.28,206604.0,76.5077,76.5077,76.4817,76.5077,206604.0
2020-06-30 15:40:00,88.28,88.3,88.27,88.3,207675.0,76.5077,76.525,76.499,76.525,207675.0
2020-06-30 15:50:00,88.3,88.36,88.29,88.33,969876.0,76.525,76.577,76.5163,76.551,969876.0
2020-07-01 09:30:00,88.14,88.19,88.04,88.05,260908.0,76.527,76.5704,76.4402,76.4488,260908.0
2020-07-01 09:40:00,88.05,88.05,88.03,88.05,90436.0,76.4488,76.4488,76.4315,76.4488,90436.0
2020-07-01 09:50:00,88.05,88.06,88.03,88.05,108882.0,76.4488,76.4575,76.4315,76.4488,108882.0
2020-07-01 10:00:00,88.05,88.08,88.04,88.06,76345.0,76.4488,76.4749,76.4402,76.4575,76345.0
2020-07-01 10:10:00,88.06,88.06,88.01,88.01,36000.0,76.4575,76.4575,76.4141,76.4141,36000.0
2020-07-01 10:20:00,88.01,88.03,88.01,88.02,71550.0,76.4141,76.4315,76.4141,76.4228,71550.0
2020-07-01 10:30:00,88.01,88.03,88.0,88.03,76407.0,76.4141,76.4315,76.4054,76.4315,76407.0
2020-07-01 10:40:00,88.02,88.04,88.02,88.04,34702.0,76.4228,76.4402,76.4228,76.4402,34702.0
2020-07-01 10:50:00,88.04,88.06,88.03,88.05,28865.0,76.4402,76.4575,76.4315,76.4488,28865.0
2020-07-01 11:00:00,88.06,88.08,88.05,88.07,67983.0,76.4575,76.4749,76.4488,76.4662,67983.0
2020-07-01 11:10:00,88.08,88.09,88.06,88.08,111636.0,76.4749,76.4836,76.4575,76.4749,111636.0
2020-07-01 11:20:00,88.07,88.12,88.06,88.1,126741.0,76.4662,76.5096,76.4575,76.4923,126741.0
2020-07-01 11:30:00,88.1,88.13,88.09,88.13,60712.0,76.4923,76.5183,76.4836,76.5183,60712.0
2020-07-01 11:40:00,88.12,88.13,88.1,88.11,65454.0,76.5096,76.5183,76.4923,76.5009,65454.0
2020-07-01 11:50:00,88.11,88.13,88.1,88.12,31842.0,76.5009,76.5183,76.4923,76.5096,31842.0
2020-07-01 12:00:00,88.12,88.16,88.11,88.15,51578.0,76.5096,76.5443,76.5009,76.5357,51578.0
2020-07-01 12:10:00,88.15,88.16,88.12,88.13,80829.0,76.5357,76.5443,76.5096,76.5183,80829.0
2020-07-01 12:20:00,88.13,88.13,88.11,88.13,46699.0,76.5183,76.5183,76.5009,76.5183,46699.0
2020-07-01 12:30:00,88.12,88.13,88.1,88.11,52271.0,76.5096,76.5183,76.4923,76.5009,52271.0
2020-07-01 12:40:00,88.11,88.14,88.1,88.13,69318.0,76.5009,76.527,76.4923,76.5183,69318.0
2020-07-01 12:50:00,88.13,88.15,88.12,88.15,59912.0,76.5183,76.5357,76.5096,76.5357,59912.0
2020-07-01 13:00:00,88.15,88.15,88.13,88.14,58770.0,76.5357,76.5357,76.5183,76.527,58770.0
2020-07-01 13:10:00,88.14,88.16,88.13,88.13,64516.0,76.527,76.5443,76.5183,76.5183,64516.0
2020-07-01 13:20:00,88.13,88.14,88.13,88.14,91209.0,76.5183,76.527,76.5183,76.527,91209.0
2020-07-01 13:30:00,88.14,88.16,88.13,88.16,21370.0,76.527,76.5443,76.5183,76.5443,21370.0
2020-07-01 13:40:00,88.16,88.16,88.14,88.15,87116.0,76.5443,76.5443,76.527,76.5357,87116.0
2020-07-01 13:50:00,88.14,88.15,88.13,88.14,42473.0,76.527,76.5357,76.5183,76.527,42473.0
2020-07-01 14:00:00,88.15,88.15,88.11,88.13,83650.0,76.5357,76.5357,76.5009,76.5183,83650.0
2020-07-01 14:10:00,88.12,88.13,88.11,88.12,120016.0,76.5096,76.5183,76.5009,76.5096,120016.0
2020-07-01 14:20:00,88.12,88.12,88.11,88.11,36907.0,76.5096,76.5096,76.5009,76.5009,36907.0
2020-07-01 14:30:00,88.11,88.12,88.1,88.11,153422.0,76.5009,76.5096,76.4923,76.5009,153422.0
2020-07-01 14:40:00,88.11,88.13,88.1,88.11,29851.0,76.5009,76.5183,76.4923,76.5009,29851.0
2020-07-01 14:50:00,88.12,88.15,88.11,88.15,47708.0,76.5096,76.5357,76.5009,76.5357,47708.0
2020-07-01 15:00:00,88.16,88.16,88.14,88.15,37629.0,76.5443,76.5443,76.527,76.5357,37629.0
2020-07-01 15:10:00,88.15,88.16,88.14,88.16,42003.0,76.5357,76.5443,76.527,76.5443,42003.0
2020-07-01 15:20:00,88.16,88.18,88.15,88.17,44621.0,76.5443,76.5617,76.5357,76.553,44621.0
2020-07-01 15:30:00,88.17,88.19,88.16,88.19,67103.0,76.553,76.5704,76.5443,76.5704,67103.0
2020-07-01 15:40:00,88.18,88.19,88.17,88.19,246570.0,76.5617,76.5704,76.553,76.5704,246570.0
2020-07-01 15:50:00,88.19,88.19,88.16,88.17,239637.0,76.5704,76.5704,76.5443,76.553,239637.0
2020-07-02 09:30:00,88.18,88.32,88.18,88.2,170055.0,76.5617,76.6833,76.5617,76.5791,170055.0
2020-07-02 09:40:00,88.21,88.21,88.17,88.17,58476.0,76.5878,76.5878,76.553,76.553,58476.0
2020-07-02 09:50:00,88.17,88.21,88.17,88.2,68107.0,76.553,76.5878,76.553,76.5791,68107.0
2020-07-02 10:00:00,88.2,88.22,88.19,88.2,45021.0,76.5791,76.5964,76.5704,76.5791,45021.0
2020-07-02 10:10:00,88.2,88.22,88.19,88.22,49465.0,76.5791,76.5964,76.5704,76.5964,49465.0
2020-07-02 10:20:00,88.22,88.25,88.21,88.25,73277.0,76.5964,76.6225,76.5878,76.6225,73277.0
2020-07-02 10:30:00,88.25,88.26,88.24,88.25,83752.0,76.6225,76.6312,76.6138,76.6225,83752.0
2020-07-02 10:40:00,88.26,88.26,88.23,88.23,46887.0,76.6312,76.6312,76.6051,76.6051,46887.0
2020-07-02 10:50:00,88.23,88.27,88.23,88.26,92067.0,76.6051,76.6399,76.6051,76.6312,92067.0
2020-07-02 11:00:00,88.26,88.27,88.24,88.26,159350.0,76.6312,76.6399,76.6138,76.6312,159350.0
2020-07-02 11:10:00,88.26,88.26,88.23,88.23,173828.0,76.6312,76.6312,76.6051,76.6051,173828.0
2020-07-02 11:20:00,88.23,88.24,88.23,88.23,82502.0,76.6051,76.6138,76.6051,76.6051,82502.0
2020-07-02 11:30:00,88.24,88.27,88.23,88.27,95737.0,76.6138,76.6399,76.6051,76.6399,95737.0
2020-07-02 11:40:00,88.26,88.27,88.25,88.26,48025.0,76.6312,76.6399,76.6225,76.6312,48025.0
2020-07-02 11:50:00,88.26,88.28,88.25,88.27,160567.0,76.6312,76.6485,76.6225,76.6399,160567.0
2020-07-02 12:00:00,88.27,88.28,88.26,88.27,34430.0,76.6399,76.6485,76.6312,76.6399,34430.0
2020-07-02 12:10:00,88.27,88.27,88.23,88.24,67773.0,76.6399,76.6399,76.6051,76.6138,67773.0
2020-07-02 12:20:00,88.25,88.25,88.23,88.23,77553.0,76.6225,76.6225,76.6051,76.6051,77553.0
2020-07-02 12:30:00,88.24,88.24,88.22,88.23,31598.0,76.6138,76.6138,76.5964,76.6051,31598.0
2020-07-02 12:40:00,88.23,88.23,88.22,88.23,41268.0,76.6051,76.6051,76.5964,76.6051,41268.0
2020-07-02 12:50:00,88.23,88.25,88.22,88.25,58086.0,76.6051,76.6225,76.5964,76.6225,58086.0
2020-07-02 13:00:00,88.25,88.26,88.24,88.26,239477.0,76.6225,76.6312,76.6138,76.6312,239477.0
2020-07-02 13:10:00,88.26,88.26,88.25,88.26,83567.0,76.6312,76.6312,76.6225,76.6312,83567.0
2020-07-02 13:20:00,88.25,88.27,88.25,88.27,46630.0,76.6225,76.6399,76.6225,76.6399,46630.0
2020-07-02 13:30:00,88.27,88.27,88.26,88.27,36303.0,76.6399,76.6399,76.6312,76.6399,36303.0
2020-07-02 13:40:00,88.27,88.28,88.26,88.27,82082.0,76.6399,76.6485,76.6312,76.6399,82082.0
2020-07-02 13:50:00,88.26,88.27,88.25,88.26,46036.0,76.6312,76.6399,76.6225,76.6312,46036.0
2020-07-02 14:00:00,88.26,88.26,88.25,88.26,54891.0,76.6312,76.6312,76.6225,76.6312,54891.0
2020-07-02 14:10:00,88.25,88.27,88.25,88.27,62435.0,76.6225,76.6399,76.6225,76.6399,62435.0
2020-07-02 14:20:00,88.27,88.27,88.26,88.27,34515.0,76.6399,76.6399,76.6312,76.6399,34515.0
2020-07-02 14:30:00,88.27,88.27,88.25,88.26,43919.0,76.6399,76.6399,76.6225,76.6312,43919.0
2020-07-02 14:40:00,88.26,88.27,88.25,88.26,70566.0,76.6312,76.6399,76.6225,76.6312,70566.0
2020-07-02 14:50:00,88.27,88.29,88.26,88.28,151475.0,76.6399,76.6572,76.6312,76.6485,151475.0
2020-07-02 15:00:00,88.28,88.28,88.27,88.27,34045.0,76.6485,76.6485,76.6399,76.6399,34045.0
2020-07-02 15:10:00,88.28,88.3,88.27,88.29,48752.0,76.6485,76.6659,76.6399,76.6572,48752.0
2020-07-02 15:20:00,88.3,88.3,88.28,88.3,184148.0,76.6659,76.6659,76.6485,76.6659,184148.0
2020-07-02 15:30:00,88.3,88.3,88.29,88.3,55959.0,76.6659,76.6659,76.6572,76.6659,55959.0
2020-07-02 15:40:00,88.3,88.32,88.28,88.31,316767.0,76.6659,76.6833,76.6485,76.6746,316767.0
2020-07-02 15:50:00,88.31,88.32,88.29,88.31,343606.0,76.6746,76.6833,76.6572,76.6746,343606.0
2020-07-06 09:30:00,88.25,88.31,88.24,88.27,230876.0,76.6225,76.6746,76.6138,76.6399,230876.0
2020-07-06 09:40:00,88.27,88.27,88.23,88.23,116335.0,76.6399,76.6399,76.6051,76.6051,116335.0
2020-07-06 09:50:00,88.24,88.24,88.19,88.21,210402.0,76.6138,76.6138,76.5704,76.5878,210402.0
2020-07-06 10:00:00,88.21,88.22,88.18,88.2,97850.0,76.5878,76.5964,76.5617,76.5791,97850.0
2020-07-06 10:10:00,88.2,88.23,88.19,88.2,64869.0,76.5791,76.6051,76.5704,76.5791,64869.0
2020-07-06 10:20:00,88.21,88.23,88.2,88.22,61444.0,76.5878,76.6051,76.5791,76.5964,61444.0
2020-07-06 10:30:00,88.22,88.22,88.2,88.22,47338.0,76.5964,76.5964,76.5791,76.5964,47338.0
2020-07-06 10:40:00,88.22,88.24,88.21,88.22,41845.0,76.5964,76.6138,76.5878,76.5964,41845.0
2020-07-06 10:50:00,88.21,88.23,88.2,88.21,45821.0,76.5878,76.6051,76.5791,76.5878,45821.0
2020-07-06 11:00:00,88.22,88.23,88.21,88.23,27938.0,76.5964,76.6051,76.5878,76.6051,27938.0
2020-07-06 11:10:00,88.23,88.24,88.22,88.23,61919.0,76.6051,76.6138,76.5964,76.6051,61919.0
2020-07-06 11:20:00,88.23,88.24,88.22,88.23,72936.0,76.6051,76.6138,76.5964,76.6051,72936.0
2020-07-06 11:30:00,88.23,88.24,88.22,88.23,48369.0,76.6051,76.6138,76.5964,76.6051,48369.0
2020-07-06 11:40:00,88.23,88.23,88.22,88.23,37748.0,76.6051,76.6051,76.5964,76.6051,37748.0
2020-07-06 11:50:00,88.23,88.23,88.22,88.22,48932.0,76.6051,76.6051,76.5964,76.5964,48932.0
2020-07-06 12:00:00,88.23,88.24,88.22,88.23,45324.0,76.6051,76.6138,76.5964,76.6051,45324.0
2020-07-06 12:10:00,88.23,88.24,88.23,88.23,54657.0,76.6051,76.6138,76.6051,76.6051,54657.0
2020-07-06 12:20:00,88.23,88.24,88.23,88.23,54318.0,76.6051,76.6138,76.6051,76.6051,54318.0
2020-07-06 12:30:00,88.24,88.24,88.23,88.24,69212.0,76.6138,76.6138,76.6051,76.6138,69212.0
2020-07-06 12:40:00,88.23,88.24,88.22,88.23,106236.0,76.6051,76.6138,76.5964,76.6051,106236.0
2020-07-06 12:50:00,88.23,88.23,88.22,88.23,19717.0,76.6051,76.6051,76.5964,76.6051,19717.0
2020-07-06 13:00:00,88.23,88.23,88.22,88.22,52954.0,76.6051,76.6051,76.5964,76.5964,52954.0
2020-07-06 13:10:00,88.22,88.24,88.22,88.23,42814.0,76.5964,76.6138,76.5964,76.6051,42814.0
2020-07-06 13:20:00,88.23,88.23,88.22,88.23,47056.0,76.6051,76.6051,76.5964,76.6051,47056.0
2020-07-06 13:30:00,88.22,88.23,88.2,88.22,120720.0,76.5964,76.6051,76.5791,76.5964,120720.0
2020-07-06 13:40:00,88.22,88.22,88.21,88.21,31558.0,76.5964,76.5964,76.5878,76.5878,31558.0
2020-07-06 13:50:00,88.22,88.22,88.21,88.22,138606.0,76.5964,76.5964,76.5878,76.5964,138606.0
2020-07-06 14:00:00,88.22,88.22,88.21,88.22,27066.0,76.5964,76.5964,76.5878,76.5964,27066.0
2020-07-06 14:10:00,88.22,88.24,88.21,88.24,45585.0,76.5964,76.6138,76.5878,76.6138,45585.0
2020-07-06 14:20:00,88.23,88.24,88.23,88.24,77884.0,76.6051,76.6138,76.6051,76.6138,77884.0
2020-07-06 14:30:00,88.23,88.24,88.22,88.22,156388.0,76.6051,76.6138,76.5964,76.5964,156388.0
2020-07-06 14:40:00,88.23,88.26,88.22,88.26,119319.0,76.6051,76.6312,76.5964,76.6312,119319.0
2020-07-06 14:50:00,88.26,88.29,88.25,88.29,116836.0,76.6312,76.6572,76.6225,76.6572,116836.0
2020-07-06 15:00:00,88.28,88.3,88.28,88.29,231609.0,76.6485,76.6659,76.6485,76.6572,231609.0
2020-07-06 15:10:00,88.3,88.3,88.28,88.29,67180.0,76.6659,76.6659,76.6485,76.6572,67180.0
2020-07-06 15:20:00,88.29,88.29,88.26,88.27,71308.0,76.6572,76.6572,76.6312,76.6399,71308.0
2020-07-06 15:30:00,88.27,88.28,88.25,88.27,535212.0,76.6399,76.6485,76.6225,76.6399,535212.0
2020-07-06 15:40:00,88.27,88.3,88.26,88.3,102229.0,76.6399,76.6659,76.6312,76.6659,102229.0
2020-07-06 15:50:00,88.3,88.33,88.29,88.32,147701.0,76.6659,76.692,76.6572,76.6833,147701.0
2020-07-07 09:30:00,88.37,88.39,88.33,88.34,463452.0,76.7267,76.744,76.692,76.7006,463452.0
2020-07-07 09:40:00,88.34,88.35,88.31,88.31,58785.0,76.7006,76.7093,76.6746,76.6746,58785.0
2020-07-07 09:50:00,88.31,88.32,88.3,88.31,113363.0,76.6746,76.6833,76.6659,76.6746,113363.0
2020-07-07 10:00:00,88.31,88.33,88.29,88.3,123566.0,76.6746,76.692,76.6572,76.6659,123566.0
2020-07-07 10:10:00,88.3,88.33,88.29,88.31,64374.0,76.6659,76.692,76.6572,76.6746,64374.0
2020-07-07 10:20:00,88.31,88.32,88.3,88.31,40807.0,76.6746,76.6833,76.6659,76.6746,40807.0
2020-07-07 10:30:00,88.31,88.32,88.3,88.31,53526.0,76.6746,76.6833,76.6659,76.6746,53526.0
2020-07-07 10:40:00,88.31,88.33,88.31,88.32,47506.0,76.6746,76.692,76.6746,76.6833,47506.0
2020-07-07 10:50:00,88.33,88.33,88.3,88.31,46757.0,76.692,76.692,76.6659,76.6746,46757.0
2020-07-07 11:00:00,88.31,88.31,88.3,88.31,31462.0,76.6746,76.6746,76.6659,76.6746,31462.0
2020-07-07 11:10:00,88.31,88.32,88.3,88.31,52569.0,76.6746,76.6833,76.6659,76.6746,52569.0
2020-07-07 11:20:00,88.31,88.32,88.31,88.31,25461.0,76.6746,76.6833,76.6746,76.6746,25461.0
2020-07-07 11:30:00,88.31,88.33,88.31,88.33,30852.0,76.6746,76.692,76.6746,76.692,30852.0
2020-07-07 11:40:00,88.33,88.34,88.32,88.33,95336.0,76.692,76.7006,76.6833,76.692,95336.0
2020-07-07 11:50:00,88.34,88.35,88.33,88.34,82235.0,76.7006,76.7093,76.692,76.7006,82235.0
2020-07-07 12:00:00,88.34,88.35,88.33,88.34,109973.0,76.7006,76.7093,76.692,76.7006,109973.0
2020-07-07 12:10:00,88.34,88.35,88.33,88.34,51869.0,76.7006,76.7093,76.692,76.7006,51869.0
2020-07-07 12:20:00,88.34,88.34,88.31,88.33,46818.0,76.7006,76.7006,76.6746,76.692,46818.0
2020-07-07 12:30:00,88.33,88.35,88.32,88.34,54038.0,76.692,76.7093,76.6833,76.7006,54038.0
2020-07-07 12:40:00,88.34,88.35,88.34,88.34,82348.0,76.7006,76.7093,76.7006,76.7006,82348.0
2020-07-07 12:50:00,88.34,88.35,88.34,88.35,56943.0,76.7006,76.7093,76.7006,76.7093,56943.0
2020-07-07 13:00:00,88.35,88.35,88.34,88.35,36686.0,76.7093,76.7093,76.7006,76.7093,36686.0
2020-07-07 13:10:00,88.35,88.35,88.33,88.34,39823.0,76.7093,76.7093,76.692,76.7006,39823.0
2020-07-07 13:20:00,88.34,88.36,88.33,88.36,90102.0,76.7006,76.718,76.692,76.718,90102.0
2020-07-07 13:30:00,88.36,88.37,88.35,88.36,79781.0,76.718,76.7267,76.7093,76.718,79781.0
2020-07-07 13:40:00,88.36,88.38,88.36,88.37,62775.0,76.718,76.7354,76.718,76.7267,62775.0
2020-07-07 13:50:00,88.38,88.39,88.37,88.38,59386.0,76.7354,76.744,76.7267,76.7354,59386.0
2020-07-07 14:00:00,88.37,88.38,88.37,88.38,46581.0,76.7267,76.7354,76.7267,76.7354,46581.0
2020-07-07 14:10:00,88.38,88.4,88.37,88.4,76133.0,76.7354,76.7527,76.7267,76.7527,76133.0
2020-07-07 14:20:00,88.4,88.42,88.39,88.42,96208.0,76.7527,76.7701,76.744,76.7701,96208.0
2020-07-07 14:30:00,88.42,88.43,88.4,88.41,190725.0,76.7701,76.7788,76.7527,76.7614,190725.0
2020-07-07 14:40:00,88.41,88.41,88.38,88.39,73706.0,76.7614,76.7614,76.7354,76.744,73706.0
2020-07-07 14:50:00,88.39,88.4,88.38,88.39,66713.0,76.744,76.7527,76.7354,76.744,66713.0
2020-07-07 15:00:00,88.39,88.4,88.38,88.4,40041.0,76.744,76.7527,76.7354,76.7527,40041.0
2020-07-07 15:10:00,88.4,88.42,88.39,88.42,70602.0,76.7527,76.7701,76.744,76.7701,70602.0
2020-07-07 15:20:00,88.42,88.43,88.4,88.42,92689.0,76.7701,76.7788,76.7527,76.7701,92689.0
2020-07-07 15:30:00,88.42,88.44,88.42,88.43,58670.0,76.7701,76.7875,76.7701,76.7788,58670.0
2020-07-07 15:40:00,88.44,88.44,88.43,88.43,53581.0,76.7875,76.7875,76.7788,76.7788,53581.0
2020-07-07 15:50:00,88.43,88.45,88.43,88.43,85632.0,76.7788,76.7961,76.7788,76.7788,85632.0
2020-07-08 09:30:00,88.48,88.49,88.36,88.39,247584.0,76.8222,76.8309,76.718,76.744,247584.0
2020-07-08 09:40:00,88.39,88.4,88.38,88.39,72479.0,76.744,76.7527,76.7354,76.744,72479.0
2020-07-08 09:50:00,88.38,88.39,88.37,88.39,61657.0,76.7354,76.744,76.7267,76.744,61657.0
2020-07-08 10:00:00,88.39,88.39,88.35,88.37,80693.0,76.744,76.744,76.7093,76.7267,80693.0
2020-07-08 10:10:00,88.37,88.41,88.36,88.4,77882.0,76.7267,76.7614,76.718,76.7527,77882.0
2020-07-08 10:20:00,88.41,88.42,88.4,88.42,52259.0,76.7614,76.7701,76.7527,76.7701,52259.0
2020-07-08 10:30:00,88.42,88.42,88.37,88.39,111855.0,76.7701,76.7701,76.7267,76.744,111855.0
2020-07-08 10:40:00,88.39,88.4,88.38,88.39,85305.0,76.744,76.7527,76.7354,76.744,85305.0
2020-07-08 10:50:00,88.39,88.39,88.38,88.39,61338.0,76.744,76.744,76.7354,76.744,61338.0
2020-07-08 11:00:00,88.38,88.39,88.38,88.39,49767.0,76.7354,76.744,76.7354,76.744,49767.0
2020-07-08 11:10:00,88.39,88.39,88.38,88.39,50862.0,76.744,76.744,76.7354,76.744,50862.0
2020-07-08 11:20:00,88.39,88.41,88.36,88.37,80886.0,76.744,76.7614,76.718,76.7267,80886.0
2020-07-08 11:30:00,88.37,88.37,88.36,88.37,71851.0,76.7267,76.7267,76.718,76.7267,71851.0
2020-07-08 11:40:00,88.37,88.37,88.35,88.37,53595.0,76.7267,76.7267,76.7093,76.7267,53595.0
2020-07-08 11:50:00,88.37,88.37,88.36,88.37,46511.0,76.7267,76.7267,76.718,76.7267,46511.0
2020-07-08 12:00:00,88.37,88.37,88.36,88.37,124286.0,76.7267,76.7267,76.718,76.7267,124286.0
2020-07-08 12:10:00,88.37,88.37,88.36,88.37,53597.0,76.7267,76.7267,76.718,76.7267,53597.0
2020-07-08 12:20:00,88.37,88.37,88.36,88.37,76505.0,76.7267,76.7267,76.718,76.7267,76505.0
2020-07-08 12:30:00,88.37,88.39,88.36,88.38,54327.0,76.7267,76.744,76.718,76.7354,54327.0
2020-07-08 12:40:00,88.38,88.39,88.37,88.38,174530.0,76.7354,76.744,76.7267,76.7354,174530.0
2020-07-08 12:50:00,88.38,88.39,88.37,88.38,47048.0,76.7354,76.744,76.7267,76.7354,47048.0
2020-07-08 13:00:00,88.38,88.41,88.37,88.41,58163.0,76.7354,76.7614,76.7267,76.7614,58163.0
2020-07-08 13:10:00,88.41,88.42,88.4,88.41,41898.0,76.7614,76.7701,76.7527,76.7614,41898.0
2020-07-08 13:20:00,88.42,88.44,88.42,88.44,48339.0,76.7701,76.7875,76.7701,76.7875,48339.0
2020-07-08 13:30:00,88.44,88.45,88.43,88.44,32887.0,76.7875,76.7961,76.7788,76.7875,32887.0
2020-07-08 13:40:00,88.45,88.45,88.44,88.44,21923.0,76.7961,76.7961,76.7875,76.7875,21923.0
2020-07-08 13:50:00,88.45,88.45,88.44,88.45,70252.0,76.7961,76.7961,76.7875,76.7961,70252.0
2020-07-08 14:00:00,88.44,88.45,88.43,88.44,27304.0,76.7875,76.7961,76.7788,76.7875,27304.0
2020-07-08 14:10:00,88.44,88.44,88.42,88.42,44372.0,76.7875,76.7875,76.7701,76.7701,44372.0
2020-07-08 14:20:00,88.42,88.43,88.42,88.43,80222.0,76.7701,76.7788,76.7701,76.7788,80222.0
2020-07-08 14:30:00,88.43,88.43,88.42,88.42,27629.0,76.7788,76.7788,76.7701,76.7701,27629.0
2020-07-08 14:40:00,88.42,88.43,88.41,88.42,56106.0,76.7701,76.7788,76.7614,76.7701,56106.0
2020-07-08 14:50:00,88.42,88.42,88.4,88.41,31054.0,76.7701,76.7701,76.7527,76.7614,31054.0
2020-07-08 15:00:00,88.41,88.43,88.4,88.42,74938.0,76.7614,76.7788,76.7527,76.7701,74938.0
2020-07-08 15:10:00,88.42,88.42,88.4,88.41,78715.0,76.7701,76.7701,76.7527,76.7614,78715.0
2020-07-08 15:20:00,88.42,88.43,88.41,88.42,49329.0,76.7701,76.7788,76.7614,76.7701,49329.0
2020-07-08 15:30:00,88.42,88.43,88.42,88.42,38003.0,76.7701,76.7788,76.7701,76.7701,38003.0
2020-07-08 15:40:00,88.42,88.43,88.42,88.42,83152.0,76.7701,76.7788,76.7701,76.7701,83152.0
2020-07-08 15:50:00,88.41,88.42,88.38,88.4,134767.0,76.7614,76.7701,76.7354,76.7527,134767.0
2020-07-09 09:30:00,88.45,88.48,88.43,88.47,112570.0,76.7961,76.8222,76.7788,76.8135,112570.0
2020-07-09 09:40:00,88.47,88.48,88.45,88.47,83749.0,76.8135,76.8222,76.7961,76.8135,83749.0
2020-07-09 09:50:00,88.47,88.48,88.45,88.48,112877.0,76.8135,76.8222,76.7961,76.8222,112877.0
2020-07-09 10:00:00,88.47,88.48,88.45,88.47,131380.0,76.8135,76.8222,76.7961,76.8135,131380.0
2020-07-09 10:10:00,88.47,88.51,88.46,88.51,97250.0,76.8135,76.8482,76.8048,76.8482,97250.0
2020-07-09 10:20:00,88.51,88.51,88.47,88.48,65895.0,76.8482,76.8482,76.8135,76.8222,65895.0
2020-07-09 10:30:00,88.48,88.49,88.48,88.49,48061.0,76.8222,76.8309,76.8222,76.8309,48061.0
2020-07-09 10:40:00,88.48,88.51,88.48,88.5,50490.0,76.8222,76.8482,76.8222,76.8396,50490.0
2020-07-09 10:50:00,88.5,88.52,88.49,88.52,104748.0,76.8396,76.8569,76.8309,76.8569,104748.0
2020-07-09 11:00:00,88.52,88.53,88.5,88.51,65054.0,76.8569,76.8656,76.8396,76.8482,65054.0
2020-07-09 11:10:00,88.51,88.53,88.5,88.51,88582.0,76.8482,76.8656,76.8396,76.8482,88582.0
2020-07-09 11:20:00,88.51,88.52,88.5,88.51,55707.0,76.8482,76.8569,76.8396,76.8482,55707.0
2020-07-09 11:30:00,88.51,88.53,88.5,88.53,40035.0,76.8482,76.8656,76.8396,76.8656,40035.0
2020-07-09 11:40:00,88.54,88.54,88.52,88.54,53228.0,76.8743,76.8743,76.8569,76.8743,53228.0
2020-07-09 11:50:00,88.54,88.54,88.53,88.54,37255.0,76.8743,76.8743,76.8656,76.8743,37255.0
2020-07-09 12:00:00,88.53,88.54,88.51,88.52,26502.0,76.8656,76.8743,76.8482,76.8569,26502.0
2020-07-09 12:10:00,88.52,88.53,88.51,88.53,35718.0,76.8569,76.8656,76.8482,76.8656,35718.0
2020-07-09 12:20:00,88.53,88.54,88.52,88.53,46105.0,76.8656,76.8743,76.8569,76.8656,46105.0
2020-07-09 12:30:00,88.53,88.54,88.52,88.53,31325.0,76.8656,76.8743,76.8569,76.8656,31325.0
2020-07-09 12:40:00,88.54,88.55,88.53,88.55,31575.0,76.8743,76.883,76.8656,76.883,31575.0
2020-07-09 12:50:00,88.54,88.56,88.52,88.53,28039.0,76.8743,76.8916,76.8569,76.8656,28039.0
2020-07-09 13:00:00,88.53,88.64,88.51,88.61,188854.0,76.8656,76.9611,76.8482,76.9351,188854.0
2020-07-09 13:10:00,88.62,88.63,88.61,88.62,51930.0,76.9437,76.9524,76.9351,76.9437,51930.0
2020-07-09 13:20:00,88.62,88.64,88.61,88.61,292226.0,76.9437,76.9611,76.9351,76.9351,292226.0
2020-07-09 13:30:00,88.61,88.64,88.61,88.64,39885.0,76.9351,76.9611,76.9351,76.9611,39885.0
2020-07-09 13:40:00,88.64,88.66,88.64,88.65,44802.0,76.9611,76.9785,76.9611,76.9698,44802.0
2020-07-09 13:50:00,88.66,88.69,88.65,88.68,63731.0,76.9785,77.0045,76.9698,76.9958,63731.0
2020-07-09 14:00:00,88.69,88.69,88.65,88.65,52452.0,77.0045,77.0045,76.9698,76.9698,52452.0
2020-07-09 14:10:00,88.66,88.66,88.64,88.65,81037.0,76.9785,76.9785,76.9611,76.9698,81037.0
2020-07-09 14:20:00,88.66,88.66,88.63,88.65,48365.0,76.9785,76.9785,76.9524,76.9698,48365.0
2020-07-09 14:30:00,88.65,88.67,88.64,88.67,51760.0,76.9698,76.9872,76.9611,76.9872,51760.0
2020-07-09 14:40:00,88.67,88.67,88.63,88.65,99272.0,76.9872,76.9872,76.9524,76.9698,99272.0
2020-07-09 14:50:00,88.65,88.67,88.64,88.67,51375.0,76.9698,76.9872,76.9611,76.9872,51375.0
2020-07-09 15:00:00,88.67,88.67,88.65,88.65,73917.0,76.9872,76.9872,76.9698,76.9698,73917.0
2020-07-09 15:10:00,88.66,88.66,88.64,88.65,66145.0,76.9785,76.9785,76.9611,76.9698,66145.0
2020-07-09 15:20:00,88.65,88.65,88.63,88.64,53114.0,76.9698,76.9698,76.9524,76.9611,53114.0
2020-07-09 15:30:00,88.64,88.64,88.63,88.64,67393.0,76.9611,76.9611,76.9524,76.9611,67393.0
2020-07-09 15:40:00,88.63,88.64,88.62,88.63,121786.0,76.9524,76.9611,76.9437,76.9524,121786.0
2020-07-09 15:50:00,88.63,88.64,88.62,88.64,212328.0,76.9524,76.9611,76.9437,76.9611,212328.0
2020-07-10 09:30:00,88.75,88.75,88.71,88.73,134944.0,77.0566,77.0566,77.0219,77.0392,134944.0
2020-07-10 09:40:00,88.73,88.74,88.7,88.73,56095.0,77.0392,77.0479,77.0132,77.0392,56095.0
2020-07-10 09:50:00,88.72,88.73,88.69,88.7,29649.0,77.0306,77.0392,77.0045,77.0132,29649.0
2020-07-10 10:00:00,88.7,88.7,88.67,88.68,35718.0,77.0132,77.0132,76.9872,76.9958,35718.0
2020-07-10 10:10:00,88.68,88.68,88.66,88.67,68085.0,76.9958,76.9958,76.9785,76.9872,68085.0
2020-07-10 10:20:00,88.68,88.69,88.66,88.67,175460.0,76.9958,77.0045,76.9785,76.9872,175460.0
2020-07-10 10:30:00,88.67,88.67,88.65,88.66,56159.0,76.9872,76.9872,76.9698,76.9785,56159.0
2020-07-10 10:40:00,88.66,88.67,88.65,88.67,52189.0,76.9785,76.9872,76.9698,76.9872,52189.0
2020-07-10 10:50:00,88.67,88.68,88.65,88.67,55548.0,76.9872,76.9958,76.9698,76.9872,55548.0
2020-07-10 11:00:00,88.66,88.68,88.66,88.66,45667.0,76.9785,76.9958,76.9785,76.9785,45667.0
2020-07-10 11:10:00,88.66,88.66,88.64,88.65,46172.0,76.9785,76.9785,76.9611,76.9698,46172.0
2020-07-10 11:20:00,88.65,88.65,88.62,88.63,80926.0,76.9698,76.9698,76.9437,76.9524,80926.0
2020-07-10 11:30:00,88.63,88.64,88.62,88.63,135787.0,76.9524,76.9611,76.9437,76.9524,135787.0
2020-07-10 11:40:00,88.62,88.63,88.61,88.62,57295.0,76.9437,76.9524,76.9351,76.9437,57295.0
2020-07-10 11:50:00,88.62,88.62,88.6,88.61,39353.0,76.9437,76.9437,76.9264,76.9351,39353.0
2020-07-10 12:00:00,88.61,88.62,88.58,88.59,49083.0,76.9351,76.9437,76.909,76.9177,49083.0
2020-07-10 12:10:00,88.58,88.6,88.58,88.59,74229.0,76.909,76.9264,76.909,76.9177,74229.0
2020-07-10 12:20:00,88.59,88.61,88.58,88.61,51230.0,76.9177,76.9351,76.909,76.9351,51230.0
2020-07-10 12:30:00,88.61,88.61,88.59,88.6,37476.0,76.9351,76.9351,76.9177,76.9264,37476.0
2020-07-10 12:40:00,88.59,88.6,88.56,88.57,59920.0,76.9177,76.9264,76.8916,76.9003,59920.0
2020-07-10 12:50:00,88.57,88.58,88.56,88.56,75730.0,76.9003,76.909,76.8916,76.8916,75730.0
2020-07-10 13:00:00,88.56,88.58,88.56,88.58,73770.0,76.8916,76.909,76.8916,76.909,73770.0
2020-07-10 13:10:00,88.57,88.58,88.56,88.56,56442.0,76.9003,76.909,76.8916,76.8916,56442.0
2020-07-10 13:20:00,88.56,88.57,88.56,88.56,40739.0,76.8916,76.9003,76.8916,76.8916,40739.0
2020-07-10 13:30:00,88.57,88.57,88.56,88.56,53282.0,76.9003,76.9003,76.8916,76.8916,53282.0
2020-07-10 13:40:00,88.56,88.57,88.55,88.56,38644.0,76.8916,76.9003,76.883,76.8916,38644.0
2020-07-10 13:50:00,88.56,88.56,88.55,88.56,46413.0,76.8916,76.8916,76.883,76.8916,46413.0
2020-07-10 14:00:00,88.55,88.56,88.55,88.55,76077.0,76.883,76.8916,76.883,76.883,76077.0
2020-07-10 14:10:00,88.56,88.56,88.54,88.56,52166.0,76.8916,76.8916,76.8743,76.8916,52166.0
2020-07-10 14:20:00,88.56,88.56,88.53,88.54,36707.0,76.8916,76.8916,76.8656,76.8743,36707.0
2020-07-10 14:30:00,88.54,88.56,88.53,88.54,116625.0,76.8743,76.8916,76.8656,76.8743,116625.0
2020-07-10 14:40:00,88.54,88.55,88.54,88.55,32290.0,76.8743,76.883,76.8743,76.883,32290.0
2020-07-10 14:50:00,88.55,88.55,88.53,88.53,39991.0,76.883,76.883,76.8656,76.8656,39991.0
2020-07-10 15:00:00,88.54,88.56,88.53,88.54,74526.0,76.8743,76.8916,76.8656,76.8743,74526.0
2020-07-10 15:10:00,88.54,88.57,88.53,88.55,222459.0,76.8743,76.9003,76.8656,76.883,222459.0
2020-07-10 15:20:00,88.55,88.55,88.53,88.54,47015.0,76.883,76.883,76.8656,76.8743,47015.0
2020-07-10 15:30:00,88.53,88.55,88.52,88.54,73713.0,76.8656,76.883,76.8569,76.8743,73713.0
2020-07-10 15:40:00,88.53,88.55,88.53,88.54,114231.0,76.8656,76.883,76.8656,76.8743,114231.0
2020-07-10 15:50:00,88.53,88.54,88.53,88.54,85323.0,76.8656,76.8743,76.8656,76.8743,85323.0
2020-07-13 09:30:00,88.5,88.55,88.49,88.51,211088.0,76.8396,76.883,76.8309,76.8482,211088.0
2020-07-13 09:40:00,88.51,88.53,88.5,88.53,187252.0,76.8482,76.8656,76.8396,76.8656,187252.0
2020-07-13 09:50:00,88.53,88.53,88.5,88.51,35460.0,76.8656,76.8656,76.8396,76.8482,35460.0
2020-07-13 10:00:00,88.52,88.54,88.5,88.52,70235.0,76.8569,76.8743,76.8396,76.8569,70235.0
2020-07-13 10:10:00,88.53,88.53,88.51,88.52,39820.0,76.8656,76.8656,76.8482,76.8569,39820.0
2020-07-13 10:20:00,88.52,88.56,88.51,88.56,78707.0,76.8569,76.8916,76.8482,76.8916,78707.0
2020-07-13 10:30:00,88.55,88.57,88.54,88.56,49109.0,76.883,76.9003,76.8743,76.8916,49109.0
2020-07-13 10:40:00,88.55,88.58,88.53,88.54,61008.0,76.883,76.909,76.8656,76.8743,61008.0
2020-07-13 10:50:00,88.54,88.55,88.53,88.54,90855.0,76.8743,76.883,76.8656,76.8743,90855.0
2020-07-13 11:00:00,88.54,88.54,88.52,88.53,35421.0,76.8743,76.8743,76.8569,76.8656,35421.0
2020-07-13 11:10:00,88.54,88.55,88.53,88.54,65039.0,76.8743,76.883,76.8656,76.8743,65039.0
2020-07-13 11:20:00,88.54,88.54,88.52,88.53,53385.0,76.8743,76.8743,76.8569,76.8656,53385.0
2020-07-13 11:30:00,88.53,88.54,88.52,88.54,69852.0,76.8656,76.8743,76.8569,76.8743,69852.0
2020-07-13 11:40:00,88.54,88.55,88.53,88.55,48446.0,76.8743,76.883,76.8656,76.883,48446.0
2020-07-13 11:50:00,88.55,88.57,88.54,88.56,83175.0,76.883,76.9003,76.8743,76.8916,83175.0
2020-07-13 12:00:00,88.57,88.6,88.56,88.59,75968.0,76.9003,76.9264,76.8916,76.9177,75968.0
2020-07-13 12:10:00,88.58,88.59,88.57,88.57,53972.0,76.909,76.9177,76.9003,76.9003,53972.0
2020-07-13 12:20:00,88.56,88.57,88.55,88.57,53962.0,76.8916,76.9003,76.883,76.9003,53962.0
2020-07-13 12:30:00,88.57,88.58,88.54,88.57,74833.0,76.9003,76.909,76.8743,76.9003,74833.0
2020-07-13 12:40:00,88.57,88.58,88.57,88.57,36530.0,76.9003,76.909,76.9003,76.9003,36530.0
2020-07-13 12:50:00,88.58,88.58,88.56,88.56,88886.0,76.909,76.909,76.8916,76.8916,88886.0
2020-07-13 13:00:00,88.56,88.58,88.56,88.58,38491.0,76.8916,76.909,76.8916,76.909,38491.0
2020-07-13 13:10:00,88.58,88.58,88.56,88.56,30815.0,76.909,76.909,76.8916,76.8916,30815.0
2020-07-13 13:20:00,88.56,88.58,88.55,88.58,41535.0,76.8916,76.909,76.883,76.909,41535.0
2020-07-13 13:30:00,88.58,88.58,88.57,88.58,129766.0,76.909,76.909,76.9003,76.909,129766.0
2020-07-13 13:40:00,88.58,88.58,88.56,88.56,35092.0,76.909,76.909,76.8916,76.8916,35092.0
2020-07-13 13:50:00,88.57,88.57,88.55,88.56,49574.0,76.9003,76.9003,76.883,76.8916,49574.0
2020-07-13 14:00:00,88.55,88.56,88.55,88.55,48713.0,76.883,76.8916,76.883,76.883,48713.0
2020-07-13 14:10:00,88.54,88.55,88.52,88.53,46422.0,76.8743,76.883,76.8569,76.8656,46422.0
2020-07-13 14:20:00,88.53,88.55,88.53,88.54,49740.0,76.8656,76.883,76.8656,76.8743,49740.0
2020-07-13 14:30:00,88.54,88.55,88.53,88.55,84498.0,76.8743,76.883,76.8656,76.883,84498.0
2020-07-13 14:40:00,88.55,88.55,88.54,88.55,32613.0,76.883,76.883,76.8743,76.883,32613.0
2020-07-13 14:50:00,88.55,88.55,88.54,88.55,35300.0,76.883,76.883,76.8743,76.883,35300.0
2020-07-13 15:00:00,88.55,88.55,88.52,88.53,72129.0,76.883,76.883,76.8569,76.8656,72129.0
2020-07-13 15:10:00,88.53,88.53,88.52,88.53,32156.0,76.8656,76.8656,76.8569,76.8656,32156.0
2020-07-13 15:20:00,88.53,88.53,88.52,88.53,42889.0,76.8656,76.8656,76.8569,76.8656,42889.0
2020-07-13 15:30:00,88.53,88.54,88.52,88.54,106701.0,76.8656,76.8743,76.8569,76.8743,106701.0
2020-07-13 15:40:00,88.54,88.56,88.53,88.56,136701.0,76.8743,76.8916,76.8656,76.8916,136701.0
2020-07-13 15:50:00,88.56,88.56,88.55,88.56,221631.0,76.8916,76.8916,76.883,76.8916,221631.0
2020-07-14 09:30:00,88.67,88.69,88.65,88.68,199428.0,76.9872,77.0045,76.9698,76.9958,199428.0
2020-07-14 09:40:00,88.67,88.69,88.65,88.67,162837.0,76.9872,77.0045,76.9698,76.9872,162837.0
2020-07-14 09:50:00,88.66,88.68,88.65,88.66,62179.0,76.9785,76.9958,76.9698,76.9785,62179.0
2020-07-14 10:00:00,88.66,88.68,88.65,88.67,51925.0,76.9785,76.9958,76.9698,76.9872,51925.0
2020-07-14 10:10:00,88.68,88.69,88.65,88.67,40731.0,76.9958,77.0045,76.9698,76.9872,40731.0
2020-07-14 10:20:00,88.67,88.67,88.66,88.67,80824.0,76.9872,76.9872,76.9785,76.9872,80824.0
2020-07-14 10:30:00,88.66,88.67,88.66,88.67,41940.0,76.9785,76.9872,76.9785,76.9872,41940.0
2020-07-14 10:40:00,88.67,88.7,88.66,88.69,62589.0,76.9872,77.0132,76.9785,77.0045,62589.0
2020-07-14 10:50:00,88.69,88.69,88.66,88.67,36939.0,77.0045,77.0045,76.9785,76.9872,36939.0
2020-07-14 11:00:00,88.67,88.68,88.65,88.67,98498.0,76.9872,76.9958,76.9698,76.9872,98498.0
2020-07-14 11:10:00,88.67,88.7,88.66,88.69,51082.0,76.9872,77.0132,76.9785,77.0045,51082.0
2020-07-14 11:20:00,88.69,88.69,88.68,88.69,48601.0,77.0045,77.0045,76.9958,77.0045,48601.0
2020-07-14 11:30:00,88.69,88.69,88.67,88.69,75343.0,77.0045,77.0045,76.9872,77.0045,75343.0
2020-07-14 11:40:00,88.69,88.69,88.68,88.68,59694.0,77.0045,77.0045,76.9958,76.9958,59694.0
2020-07-14 11:50:00,88.69,88.69,88.68,88.69,22666.0,77.0045,77.0045,76.9958,77.0045,22666.0
2020-07-14 12:00:00,88.69,88.71,88.68,88.7,49920.0,77.0045,77.0219,76.9958,77.0132,49920.0
2020-07-14 12:10:00,88.7,88.71,88.7,88.71,43750.0,77.0132,77.0219,77.0132,77.0219,43750.0
2020-07-14 12:20:00,88.7,88.71,88.69,88.7,94418.0,77.0132,77.0219,77.0045,77.0132,94418.0
2020-07-14 12:30:00,88.7,88.73,88.7,88.73,33930.0,77.0132,77.0392,77.0132,77.0392,33930.0
2020-07-14 12:40:00,88.73,88.73,88.71,88.72,65334.0,77.0392,77.0392,77.0219,77.0306,65334.0
2020-07-14 12:50:00,88.72,88.72,88.7,88.7,49273.0,77.0306,77.0306,77.0132,77.0132,49273.0
2020-07-14 13:00:00,88.7,88.72,88.69,88.7,46027.0,77.0132,77.0306,77.0045,77.0132,46027.0
2020-07-14 13:10:00,88.7,88.71,88.69,88.69,68324.0,77.0132,77.0219,77.0045,77.0045,68324.0
2020-07-14 13:20:00,88.7,88.7,88.69,88.7,76607.0,77.0132,77.0132,77.0045,77.0132,76607.0
2020-07-14 13:30:00,88.7,88.71,88.69,88.7,52306.0,77.0132,77.0219,77.0045,77.0132,52306.0
2020-07-14 13:40:00,88.7,88.72,88.7,88.72,45569.0,77.0132,77.0306,77.0132,77.0306,45569.0
2020-07-14 13:50:00,88.72,88.73,88.71,88.73,44764.0,77.0306,77.0392,77.0219,77.0392,44764.0
2020-07-14 14:00:00,88.72,88.74,88.72,88.73,51917.0,77.0306,77.0479,77.0306,77.0392,51917.0
2020-07-14 14:10:00,88.73,88.74,88.72,88.74,23572.0,77.0392,77.0479,77.0306,77.0479,23572.0
2020-07-14 14:20:00,88.73,88.74,88.71,88.71,28890.0,77.0392,77.0479,77.0219,77.0219,28890.0
2020-07-14 14:30:00,88.7,88.71,88.69,88.7,54000.0,77.0132,77.0219,77.0045,77.0132,54000.0
2020-07-14 14:40:00,88.7,88.71,88.69,88.7,51986.0,77.0132,77.0219,77.0045,77.0132,51986.0
2020-07-14 14:50:00,88.7,88.71,88.68,88.7,48924.0,77.0132,77.0219,76.9958,77.0132,48924.0
2020-07-14 15:00:00,88.7,88.7,88.67,88.68,50446.0,77.0132,77.0132,76.9872,76.9958,50446.0
2020-07-14 15:10:00,88.67,88.68,88.66,88.67,66856.0,76.9872,76.9958,76.9785,76.9872,66856.0
2020-07-14 15:20:00,88.66,88.67,88.66,88.67,32494.0,76.9785,76.9872,76.9785,76.9872,32494.0
2020-07-14 15:30:00,88.67,88.68,88.66,88.67,75683.0,76.9872,76.9958,76.9785,76.9872,75683.0
2020-07-14 15:40:00,88.67,88.68,88.64,88.65,130760.0,76.9872,76.9958,76.9611,76.9698,130760.0
2020-07-14 15:50:00,88.65,88.68,88.64,88.66,144890.0,76.9698,76.9958,76.9611,76.9785,144890.0
2020-07-15 09:30:00,88.72,88.77,88.66,88.67,196492.0,77.0306,77.074,76.9785,76.9872,196492.0
2020-07-15 09:40:00,88.66,88.67,88.63,88.67,97065.0,76.9785,76.9872,76.9524,76.9872,97065.0
2020-07-15 09:50:00,88.67,88.69,88.66,88.67,103588.0,76.9872,77.0045,76.9785,76.9872,103588.0
2020-07-15 10:00:00,88.67,88.67,88.66,88.67,82760.0,76.9872,76.9872,76.9785,76.9872,82760.0
2020-07-15 10:10:00,88.66,88.67,88.65,88.66,96900.0,76.9785,76.9872,76.9698,76.9785,96900.0
2020-07-15 10:20:00,88.66,88.66,88.64,88.65,96011.0,76.9785,76.9785,76.9611,76.9698,96011.0
2020-07-15 10:30:00,88.64,88.67,88.64,88.67,73783.0,76.9611,76.9872,76.9611,76.9872,73783.0
2020-07-15 10:40:00,88.67,88.68,88.65,88.66,80396.0,76.9872,76.9958,76.9698,76.9785,80396.0
2020-07-15 10:50:00,88.66,88.66,88.65,88.66,48689.0,76.9785,76.9785,76.9698,76.9785,48689.0
2020-07-15 11:00:00,88.66,88.67,88.65,88.67,51378.0,76.9785,76.9872,76.9698,76.9872,51378.0
2020-07-15 11:10:00,88.67,88.67,88.66,88.67,162821.0,76.9872,76.9872,76.9785,76.9872,162821.0
2020-07-15 11:20:00,88.67,88.69,88.66,88.69,95394.0,76.9872,77.0045,76.9785,77.0045,95394.0
2020-07-15 11:30:00,88.69,88.7,88.68,88.69,42211.0,77.0045,77.0132,76.9958,77.0045,42211.0
2020-07-15 11:40:00,88.69,88.7,88.68,88.7,65188.0,77.0045,77.0132,76.9958,77.0132,65188.0
2020-07-15 11:50:00,88.7,88.72,88.69,88.72,150292.0,77.0132,77.0306,77.0045,77.0306,150292.0
2020-07-15 12:00:00,88.71,88.72,88.68,88.69,146447.0,77.0219,77.0306,76.9958,77.0045,146447.0
2020-07-15 12:10:00,88.69,88.7,88.68,88.7,42392.0,77.0045,77.0132,76.9958,77.0132,42392.0
2020-07-15 12:20:00,88.69,88.7,88.69,88.7,26877.0,77.0045,77.0132,77.0045,77.0132,26877.0
2020-07-15 12:30:00,88.69,88.72,88.69,88.72,62793.0,77.0045,77.0306,77.0045,77.0306,62793.0
2020-07-15 12:40:00,88.72,88.72,88.7,88.71,85790.0,77.0306,77.0306,77.0132,77.0219,85790.0
2020-07-15 12:50:00,88.71,88.72,88.7,88.7,65477.0,77.0219,77.0306,77.0132,77.0132,65477.0
2020-07-15 13:00:00,88.7,88.71,88.69,88.69,242829.0,77.0132,77.0219,77.0045,77.0045,242829.0
2020-07-15 13:10:00,88.69,88.7,88.69,88.7,62613.0,77.0045,77.0132,77.0045,77.0132,62613.0
2020-07-15 13:20:00,88.7,88.7,88.69,88.7,84141.0,77.0132,77.0132,77.0045,77.0132,84141.0
2020-07-15 13:30:00,88.69,88.7,88.69,88.7,79934.0,77.0045,77.0132,77.0045,77.0132,79934.0
2020-07-15 13:40:00,88.7,88.7,88.69,88.7,49702.0,77.0132,77.0132,77.0045,77.0132,49702.0
2020-07-15 13:50:00,88.7,88.7,88.69,88.69,45547.0,77.0132,77.0132,77.0045,77.0045,45547.0
2020-07-15 14:00:00,88.69,88.71,88.69,88.7,77881.0,77.0045,77.0219,77.0045,77.0132,77881.0
2020-07-15 14:10:00,88.7,88.7,88.69,88.7,33748.0,77.0132,77.0132,77.0045,77.0132,33748.0
2020-07-15 14:20:00,88.69,88.7,88.69,88.7,37731.0,77.0045,77.0132,77.0045,77.0132,37731.0
2020-07-15 14:30:00,88.7,88.7,88.69,88.7,36881.0,77.0132,77.0132,77.0045,77.0132,36881.0
2020-07-15 14:40:00,88.7,88.7,88.69,88.7,28010.0,77.0132,77.0132,77.0045,77.0132,28010.0
2020-07-15 14:50:00,88.7,88.7,88.69,88.69,33687.0,77.0132,77.0132,77.0045,77.0045,33687.0
2020-07-15 15:00:00,88.7,88.7,88.68,88.7,91735.0,77.0132,77.0132,76.9958,77.0132,91735.0
2020-07-15 15:10:00,88.7,88.7,88.69,88.7,58685.0,77.0132,77.0132,77.0045,77.0132,58685.0
2020-07-15 15:20:00,88.7,88.7,88.68,88.68,70047.0,77.0132,77.0132,76.9958,76.9958,70047.0
2020-07-15 15:30:00,88.69,88.69,88.68,88.69,35380.0,77.0045,77.0045,76.9958,77.0045,35380.0
2020-07-15 15:40:00,88.68,88.7,88.68,88.7,98814.0,76.9958,77.0132,76.9958,77.0132,98814.0
2020-07-15 15:50:00,88.7,88.7,88.69,88.7,131931.0,77.0132,77.0132,77.0045,77.0132,131931.0
2020-07-16 09:30:00,88.82,88.84,88.8,88.8,221385.0,77.1174,77.1348,77.1,77.1,221385.0
2020-07-16 09:40:00,88.81,88.81,88.78,88.79,42456.0,77.1087,77.1087,77.0827,77.0913,42456.0
2020-07-16 09:50:00,88.79,88.79,88.76,88.77,51458.0,77.0913,77.0913,77.0653,77.074,51458.0
2020-07-16 10:00:00,88.76,88.79,88.76,88.79,53961.0,77.0653,77.0913,77.0653,77.0913,53961.0
2020-07-16 10:10:00,88.79,88.81,88.78,88.81,99409.0,77.0913,77.1087,77.0827,77.1087,99409.0
2020-07-16 10:20:00,88.81,88.83,88.8,88.83,72080.0,77.1087,77.1261,77.1,77.1261,72080.0
2020-07-16 10:30:00,88.83,88.84,88.82,88.84,74460.0,77.1261,77.1348,77.1174,77.1348,74460.0
2020-07-16 10:40:00,88.84,88.85,88.83,88.85,47512.0,77.1348,77.1434,77.1261,77.1434,47512.0
2020-07-16 10:50:00,88.85,88.85,88.84,88.85,35572.0,77.1434,77.1434,77.1348,77.1434,35572.0
2020-07-16 11:00:00,88.85,88.85,88.84,88.85,24221.0,77.1434,77.1434,77.1348,77.1434,24221.0
2020-07-16 11:10:00,88.84,88.85,88.82,88.83,66577.0,77.1348,77.1434,77.1174,77.1261,66577.0
2020-07-16 11:20:00,88.83,88.83,88.82,88.83,48461.0,77.1261,77.1261,77.1174,77.1261,48461.0
2020-07-16 11:30:00,88.83,88.86,88.82,88.84,96169.0,77.1261,77.1521,77.1174,77.1348,96169.0
2020-07-16 11:40:00,88.84,88.85,88.82,88.83,48954.0,77.1348,77.1434,77.1174,77.1261,48954.0
2020-07-16 11:50:00,88.83,88.84,88.82,88.84,61586.0,77.1261,77.1348,77.1174,77.1348,61586.0
2020-07-16 12:00:00,88.84,88.85,88.83,88.84,62942.0,77.1348,77.1434,77.1261,77.1348,62942.0
2020-07-16 12:10:00,88.84,88.85,88.82,88.82,56633.0,77.1348,77.1434,77.1174,77.1174,56633.0
2020-07-16 12:20:00,88.82,88.83,88.81,88.83,66754.0,77.1174,77.1261,77.1087,77.1261,66754.0
2020-07-16 12:30:00,88.83,88.83,88.82,88.83,28910.0,77.1261,77.1261,77.1174,77.1261,28910.0
2020-07-16 12:40:00,88.83,88.83,88.82,88.82,40200.0,77.1261,77.1261,77.1174,77.1174,40200.0
2020-07-16 12:50:00,88.83,88.83,88.82,88.83,52633.0,77.1261,77.1261,77.1174,77.1261,52633.0
2020-07-16 13:00:00,88.82,88.83,88.8,88.82,58728.0,77.1174,77.1261,77.1,77.1174,58728.0
2020-07-16 13:10:00,88.81,88.82,88.81,88.81,28838.0,77.1087,77.1174,77.1087,77.1087,28838.0
2020-07-16 13:20:00,88.82,88.83,88.81,88.83,66682.0,77.1174,77.1261,77.1087,77.1261,66682.0
2020-07-16 13:30:00,88.83,88.84,88.82,88.84,45406.0,77.1261,77.1348,77.1174,77.1348,45406.0
2020-07-16 13:40:00,88.84,88.84,88.82,88.83,33488.0,77.1348,77.1348,77.1174,77.1261,33488.0
2020-07-16 13:50:00,88.82,88.83,88.82,88.82,49946.0,77.1174,77.1261,77.1174,77.1174,49946.0
2020-07-16 14:00:00,88.83,88.83,88.81,88.81,38746.0,77.1261,77.1261,77.1087,77.1087,38746.0
2020-07-16 14:10:00,88.81,88.82,88.8,88.81,69009.0,77.1087,77.1174,77.1,77.1087,69009.0
2020-07-16 14:20:00,88.81,88.81,88.8,88.81,39522.0,77.1087,77.1087,77.1,77.1087,39522.0
2020-07-16 14:30:00,88.81,88.83,88.8,88.82,43558.0,77.1087,77.1261,77.1,77.1174,43558.0
2020-07-16 14:40:00,88.83,88.83,88.82,88.83,42756.0,77.1261,77.1261,77.1174,77.1261,42756.0
2020-07-16 14:50:00,88.83,88.83,88.82,88.83,258822.0,77.1261,77.1261,77.1174,77.1261,258822.0
2020-07-16 15:00:00,88.83,88.83,88.81,88.82,62226.0,77.1261,77.1261,77.1087,77.1174,62226.0
2020-07-16 15:10:00,88.82,88.82,88.81,88.81,74499.0,77.1174,77.1174,77.1087,77.1087,74499.0
2020-07-16 15:20:00,88.82,88.82,88.81,88.81,37424.0,77.1174,77.1174,77.1087,77.1087,37424.0
2020-07-16 15:30:00,88.81,88.82,88.79,88.79,82492.0,77.1087,77.1174,77.0913,77.0913,82492.0
2020-07-16 15:40:00,88.8,88.81,88.79,88.8,158234.0,77.1,77.1087,77.0913,77.1,158234.0
2020-07-16 15:50:00,88.79,88.8,88.76,88.77,137295.0,77.0913,77.1,77.0653,77.074,137295.0
2020-07-17 09:30:00,88.91,88.93,88.85,88.87,159530.0,77.1955,77.2129,77.1434,77.1608,159530.0
2020-07-17 09:40:00,88.87,88.88,88.82,88.84,53431.0,77.1608,77.1695,77.1174,77.1348,53431.0
2020-07-17 09:50:00,88.84,88.84,88.81,88.81,42635.0,77.1348,77.1348,77.1087,77.1087,42635.0
2020-07-17 10:00:00,88.81,88.83,88.8,88.81,54131.0,77.1087,77.1261,77.1,77.1087,54131.0
2020-07-17 10:10:00,88.81,88.81,88.78,88.81,74833.0,77.1087,77.1087,77.0827,77.1087,74833.0
2020-07-17 10:20:00,88.81,88.82,88.8,88.81,144214.0,77.1087,77.1174,77.1,77.1087,144214.0
2020-07-17 10:30:00,88.81,88.84,88.8,88.82,77447.0,77.1087,77.1348,77.1,77.1174,77447.0
2020-07-17 10:40:00,88.81,88.85,88.81,88.84,74162.0,77.1087,77.1434,77.1087,77.1348,74162.0
2020-07-17 10:50:00,88.84,88.85,88.83,88.84,63095.0,77.1348,77.1434,77.1261,77.1348,63095.0
2020-07-17 11:00:00,88.84,88.85,88.83,88.84,43205.0,77.1348,77.1434,77.1261,77.1348,43205.0
2020-07-17 11:10:00,88.84,88.85,88.84,88.84,31182.0,77.1348,77.1434,77.1348,77.1348,31182.0
2020-07-17 11:20:00,88.84,88.85,88.84,88.84,42691.0,77.1348,77.1434,77.1348,77.1348,42691.0
2020-07-17 11:30:00,88.84,88.85,88.83,88.83,64645.0,77.1348,77.1434,77.1261,77.1261,64645.0
2020-07-17 11:40:00,88.84,88.84,88.82,88.83,41942.0,77.1348,77.1348,77.1174,77.1261,41942.0
2020-07-17 11:50:00,88.83,88.83,88.79,88.8,79707.0,77.1261,77.1261,77.0913,77.1,79707.0
2020-07-17 12:00:00,88.8,88.8,88.77,88.77,46241.0,77.1,77.1,77.074,77.074,46241.0
2020-07-17 12:10:00,88.78,88.79,88.77,88.79,46354.0,77.0827,77.0913,77.074,77.0913,46354.0
2020-07-17 12:20:00,88.79,88.8,88.79,88.8,24759.0,77.0913,77.1,77.0913,77.1,24759.0
2020-07-17 12:30:00,88.8,88.82,88.79,88.8,91517.0,77.1,77.1174,77.0913,77.1,91517.0
2020-07-17 12:40:00,88.8,88.81,88.79,88.8,65340.0,77.1,77.1087,77.0913,77.1,65340.0
2020-07-17 12:50:00,88.8,88.82,88.79,88.81,37057.0,77.1,77.1174,77.0913,77.1087,37057.0
2020-07-17 13:00:00,88.81,88.81,88.8,88.81,33481.0,77.1087,77.1087,77.1,77.1087,33481.0
2020-07-17 13:10:00,88.81,88.82,88.8,88.81,30130.0,77.1087,77.1174,77.1,77.1087,30130.0
2020-07-17 13:20:00,88.81,88.82,88.81,88.81,51764.0,77.1087,77.1174,77.1087,77.1087,51764.0
2020-07-17 13:30:00,88.82,88.82,88.8,88.8,21109.0,77.1174,77.1174,77.1,77.1,21109.0
2020-07-17 13:40:00,88.81,88.82,88.8,88.81,23471.0,77.1087,77.1174,77.1,77.1087,23471.0
2020-07-17 13:50:00,88.81,88.82,88.8,88.81,25501.0,77.1087,77.1174,77.1,77.1087,25501.0
2020-07-17 14:00:00,88.81,88.81,88.79,88.79,128378.0,77.1087,77.1087,77.0913,77.0913,128378.0
2020-07-17 14:10:00,88.8,88.8,88.79,88.8,46915.0,77.1,77.1,77.0913,77.1,46915.0
2020-07-17 14:20:00,88.8,88.8,88.79,88.8,38101.0,77.1,77.1,77.0913,77.1,38101.0
2020-07-17 14:30:00,88.8,88.8,88.78,88.79,44806.0,77.1,77.1,77.0827,77.0913,44806.0
2020-07-17 14:40:00,88.79,88.79,88.78,88.79,62492.0,77.0913,77.0913,77.0827,77.0913,62492.0
2020-07-17 14:50:00,88.79,88.81,88.78,88.81,75518.0,77.0913,77.1087,77.0827,77.1087,75518.0
2020-07-17 15:00:00,88.81,88.82,88.8,88.82,47262.0,77.1087,77.1174,77.1,77.1174,47262.0
2020-07-17 15:10:00,88.82,88.83,88.82,88.83,36012.0,77.1174,77.1261,77.1174,77.1261,36012.0
2020-07-17 15:20:00,88.83,88.83,88.81,88.82,69750.0,77.1261,77.1261,77.1087,77.1174,69750.0
2020-07-17 15:30:00,88.81,88.82,88.81,88.82,60445.0,77.1087,77.1174,77.1087,77.1174,60445.0
2020-07-17 15:40:00,88.81,88.83,88.81,88.83,64594.0,77.1087,77.1261,77.1087,77.1261,64594.0
2020-07-17 15:50:00,88.83,88.84,88.82,88.84,58311.0,77.1261,77.1348,77.1174,77.1348,58311.0
2020-07-20 09:30:00,88.99,89.0,88.92,88.94,310563.0,77.265,77.2737,77.2042,77.2216,310563.0
2020-07-20 09:40:00,88.94,88.95,88.93,88.94,56506.0,77.2216,77.2303,77.2129,77.2216,56506.0
2020-07-20 09:50:00,88.95,88.96,88.95,88.96,62666.0,77.2303,77.2389,77.2303,77.2389,62666.0
2020-07-20 10:00:00,88.96,88.96,88.94,88.95,49825.0,77.2389,77.2389,77.2216,77.2303,49825.0
2020-07-20 10:10:00,88.95,88.95,88.94,88.95,71895.0,77.2303,77.2303,77.2216,77.2303,71895.0
2020-07-20 10:20:00,88.94,88.99,88.94,88.98,92929.0,77.2216,77.265,77.2216,77.2563,92929.0
2020-07-20 10:30:00,88.98,88.99,88.95,88.96,66615.0,77.2563,77.265,77.2303,77.2389,66615.0
2020-07-20 10:40:00,88.96,88.96,88.92,88.94,92651.0,77.2389,77.2389,77.2042,77.2216,92651.0
2020-07-20 10:50:00,88.94,88.94,88.92,88.94,68419.0,77.2216,77.2216,77.2042,77.2216,68419.0
2020-07-20 11:00:00,88.94,88.94,88.93,88.93,54383.0,77.2216,77.2216,77.2129,77.2129,54383.0
2020-07-20 11:10:00,88.94,88.94,88.91,88.91,69133.0,77.2216,77.2216,77.1955,77.1955,69133.0
2020-07-20 11:20:00,88.91,88.93,88.91,88.93,70919.0,77.1955,77.2129,77.1955,77.2129,70919.0
2020-07-20 11:30:00,88.93,88.93,88.92,88.92,41818.0,77.2129,77.2129,77.2042,77.2042,41818.0
2020-07-20 11:40:00,88.93,88.93,88.91,88.92,50954.0,77.2129,77.2129,77.1955,77.2042,50954.0
2020-07-20 11:50:00,88.92,88.92,88.91,88.92,33731.0,77.2042,77.2042,77.1955,77.2042,33731.0
2020-07-20 12:00:00,88.92,88.94,88.92,88.94,37414.0,77.2042,77.2216,77.2042,77.2216,37414.0
2020-07-20 12:10:00,88.94,88.94,88.92,88.93,30790.0,77.2216,77.2216,77.2042,77.2129,30790.0
2020-07-20 12:20:00,88.93,88.93,88.92,88.93,38163.0,77.2129,77.2129,77.2042,77.2129,38163.0
2020-07-20 12:30:00,88.93,88.93,88.91,88.91,41839.0,77.2129,77.2129,77.1955,77.1955,41839.0
2020-07-20 12:40:00,88.92,88.92,88.91,88.92,30696.0,77.2042,77.2042,77.1955,77.2042,30696.0
2020-07-20 12:50:00,88.92,88.92,88.91,88.91,43580.0,77.2042,77.2042,77.1955,77.1955,43580.0
2020-07-20 13:00:00,88.91,88.92,88.9,88.91,42201.0,77.1955,77.2042,77.1868,77.1955,42201.0
2020-07-20 13:10:00,88.9,88.91,88.88,88.88,56698.0,77.1868,77.1955,77.1695,77.1695,56698.0
2020-07-20 13:20:00,88.89,88.89,88.88,88.88,37930.0,77.1782,77.1782,77.1695,77.1695,37930.0
2020-07-20 13:30:00,88.89,88.89,88.88,88.88,35527.0,77.1782,77.1782,77.1695,77.1695,35527.0
2020-07-20 13:40:00,88.89,88.9,88.88,88.9,34615.0,77.1782,77.1868,77.1695,77.1868,34615.0
2020-07-20 13:50:00,88.89,88.92,88.89,88.92,46399.0,77.1782,77.2042,77.1782,77.2042,46399.0
2020-07-20 14:00:00,88.92,88.92,88.91,88.91,38701.0,77.2042,77.2042,77.1955,77.1955,38701.0
2020-07-20 14:10:00,88.91,88.93,88.91,88.92,148576.0,77.1955,77.2129,77.1955,77.2042,148576.0
2020-07-20 14:20:00,88.92,88.92,88.91,88.91,61376.0,77.2042,77.2042,77.1955,77.1955,61376.0
2020-07-20 14:30:00,88.92,88.94,88.91,88.94,50860.0,77.2042,77.2216,77.1955,77.2216,50860.0
2020-07-20 14:40:00,88.94,88.94,88.92,88.93,34565.0,77.2216,77.2216,77.2042,77.2129,34565.0
2020-07-20 14:50:00,88.93,88.93,88.91,88.91,70058.0,77.2129,77.2129,77.1955,77.1955,70058.0
2020-07-20 15:00:00,88.91,88.92,88.91,88.92,69434.0,77.1955,77.2042,77.1955,77.2042,69434.0
2020-07-20 15:10:00,88.91,88.92,88.91,88.92,108239.0,77.1955,77.2042,77.1955,77.2042,108239.0
2020-07-20 15:20:00,88.91,88.93,88.91,88.93,35917.0,77.1955,77.2129,77.1955,77.2129,35917.0
2020-07-20 15:30:00,88.93,88.93,88.91,88.93,67144.0,77.2129,77.2129,77.1955,77.2129,67144.0
2020-07-20 15:40:00,88.93,88.93,88.92,88.93,110165.0,77.2129,77.2129,77.2042,77.2129,110165.0
2020-07-20 15:50:00,88.93,88.94,88.92,88.94,70586.0,77.2129,77.2216,77.2042,77.2216,70586.0
2020-07-21 09:30:00,89.01,89.03,88.98,88.98,189596.0,77.2824,77.2997,77.2563,77.2563,189596.0
2020-07-21 09:40:00,88.99,89.02,88.98,89.02,53528.0,77.265,77.291,77.2563,77.291,53528.0
2020-07-21 09:50:00,89.02,89.02,89.01,89.02,33413.0,77.291,77.291,77.2824,77.291,33413.0
2020-07-21 10:00:00,89.02,89.02,89.01,89.02,37753.0,77.291,77.291,77.2824,77.291,37753.0
2020-07-21 10:10:00,89.02,89.03,89.01,89.01,72751.0,77.291,77.2997,77.2824,77.2824,72751.0
2020-07-21 10:20:00,89.02,89.02,89.0,89.02,67724.0,77.291,77.291,77.2737,77.291,67724.0
2020-07-21 10:30:00,89.02,89.02,89.0,89.01,39099.0,77.291,77.291,77.2737,77.2824,39099.0
2020-07-21 10:40:00,89.01,89.01,88.98,89.0,137712.0,77.2824,77.2824,77.2563,77.2737,137712.0
2020-07-21 10:50:00,89.0,89.0,88.98,88.99,70021.0,77.2737,77.2737,77.2563,77.265,70021.0
2020-07-21 11:00:00,88.99,89.0,88.98,89.0,66511.0,77.265,77.2737,77.2563,77.2737,66511.0
2020-07-21 11:10:00,89.0,89.02,88.99,89.01,67842.0,77.2737,77.291,77.265,77.2824,67842.0
2020-07-21 11:20:00,89.02,89.02,89.01,89.02,64064.0,77.291,77.291,77.2824,77.291,64064.0
2020-07-21 11:30:00,89.02,89.02,89.01,89.02,78575.0,77.291,77.291,77.2824,77.291,78575.0
2020-07-21 11:40:00,89.02,89.02,89.01,89.01,45553.0,77.291,77.291,77.2824,77.2824,45553.0
2020-07-21 11:50:00,89.02,89.02,89.01,89.02,33601.0,77.291,77.291,77.2824,77.291,33601.0
2020-07-21 12:00:00,89.02,89.02,89.01,89.02,49964.0,77.291,77.291,77.2824,77.291,49964.0
2020-07-21 12:10:00,89.02,89.03,89.01,89.03,83564.0,77.291,77.2997,77.2824,77.2997,83564.0
2020-07-21 12:20:00,89.03,89.04,89.02,89.04,40612.0,77.2997,77.3084,77.291,77.3084,40612.0
2020-07-21 12:30:00,89.03,89.04,89.02,89.02,72070.0,77.2997,77.3084,77.291,77.291,72070.0
2020-07-21 12:40:00,89.03,89.03,89.02,89.03,52567.0,77.2997,77.2997,77.291,77.2997,52567.0
2020-07-21 12:50:00,89.03,89.03,89.02,89.03,38582.0,77.2997,77.2997,77.291,77.2997,38582.0
2020-07-21 13:00:00,89.03,89.03,89.02,89.03,40453.0,77.2997,77.2997,77.291,77.2997,40453.0
2020-07-21 13:10:00,89.03,89.03,89.01,89.02,34651.0,77.2997,77.2997,77.2824,77.291,34651.0
2020-07-21 13:20:00,89.02,89.02,89.0,89.0,56198.0,77.291,77.291,77.2737,77.2737,56198.0
2020-07-21 13:30:00,89.01,89.01,89.0,89.0,33852.0,77.2824,77.2824,77.2737,77.2737,33852.0
2020-07-21 13:40:00,89.01,89.01,89.0,89.01,53688.0,77.2824,77.2824,77.2737,77.2824,53688.0
2020-07-21 13:50:00,89.01,89.02,89.0,89.02,219322.0,77.2824,77.291,77.2737,77.291,219322.0
2020-07-21 14:00:00,89.02,89.02,89.0,89.01,79987.0,77.291,77.291,77.2737,77.2824,79987.0
2020-07-21 14:10:00,89.01,89.01,89.0,89.01,71760.0,77.2824,77.2824,77.2737,77.2824,71760.0
2020-07-21 14:20:00,89.01,89.01,89.0,89.01,39377.0,77.2824,77.2824,77.2737,77.2824,39377.0
2020-07-21 14:30:00,89.01,89.01,88.98,88.98,91467.0,77.2824,77.2824,77.2563,77.2563,91467.0
2020-07-21 14:40:00,88.98,88.99,88.97,88.98,68328.0,77.2563,77.265,77.2476,77.2563,68328.0
2020-07-21 14:50:00,88.98,88.98,88.97,88.98,73333.0,77.2563,77.2563,77.2476,77.2563,73333.0
2020-07-21 15:00:00,88.98,88.98,88.97,88.98,53576.0,77.2563,77.2563,77.2476,77.2563,53576.0
2020-07-21 15:10:00,88.98,89.0,88.97,89.0,49550.0,77.2563,77.2737,77.2476,77.2737,49550.0
2020-07-21 15:20:00,89.0,89.0,88.98,88.98,70165.0,77.2737,77.2737,77.2563,77.2563,70165.0
2020-07-21 15:30:00,88.98,89.0,88.98,88.99,89198.0,77.2563,77.2737,77.2563,77.265,89198.0
2020-07-21 15:40:00,89.0,89.0,88.98,88.98,73747.0,77.2737,77.2737,77.2563,77.2563,73747.0
2020-07-21 15:50:00,88.99,89.0,88.98,88.99,90604.0,77.265,77.2737,77.2563,77.265,90604.0
2020-07-22 09:30:00,89.12,89.14,89.1,89.12,195065.0,77.3779,77.3952,77.3605,77.3779,195065.0
2020-07-22 09:40:00,89.11,89.12,89.1,89.11,44055.0,77.3692,77.3779,77.3605,77.3692,44055.0
2020-07-22 09:50:00,89.11,89.12,89.09,89.12,50627.0,77.3692,77.3779,77.3518,77.3779,50627.0
2020-07-22 10:00:00,89.12,89.13,89.11,89.13,76779.0,77.3779,77.3865,77.3692,77.3865,76779.0
2020-07-22 10:10:00,89.13,89.14,89.12,89.13,57217.0,77.3865,77.3952,77.3779,77.3865,57217.0
2020-07-22 10:20:00,89.14,89.14,89.13,89.13,59332.0,77.3952,77.3952,77.3865,77.3865,59332.0
2020-07-22 10:30:00,89.13,89.14,89.13,89.14,2098428.0,77.3865,77.3952,77.3865,77.3952,2098428.0
2020-07-22 10:40:00,89.14,89.14,89.12,89.13,31907.0,77.3952,77.3952,77.3779,77.3865,31907.0
2020-07-22 10:50:00,89.13,89.13,89.12,89.13,42617.0,77.3865,77.3865,77.3779,77.3865,42617.0
2020-07-22 11:00:00,89.13,89.13,89.1,89.12,49924.0,77.3865,77.3865,77.3605,77.3779,49924.0
2020-07-22 11:10:00,89.12,89.12,89.11,89.11,55017.0,77.3779,77.3779,77.3692,77.3692,55017.0
2020-07-22 11:20:00,89.12,89.12,89.1,89.11,169557.0,77.3779,77.3779,77.3605,77.3692,169557.0
2020-07-22 11:30:00,89.11,89.13,89.1,89.11,58014.0,77.3692,77.3865,77.3605,77.3692,58014.0
2020-07-22 11:40:00,89.11,89.12,89.1,89.11,166680.0,77.3692,77.3779,77.3605,77.3692,166680.0
2020-07-22 11:50:00,89.1,89.11,89.09,89.11,156740.0,77.3605,77.3692,77.3518,77.3692,156740.0
2020-07-22 12:00:00,89.11,89.11,89.1,89.11,55364.0,77.3692,77.3692,77.3605,77.3692,55364.0
2020-07-22 12:10:00,89.11,89.11,89.1,89.11,54019.0,77.3692,77.3692,77.3605,77.3692,54019.0
2020-07-22 12:20:00,89.11,89.12,89.1,89.12,36641.0,77.3692,77.3779,77.3605,77.3779,36641.0
2020-07-22 12:30:00,89.12,89.13,89.11,89.13,111989.0,77.3779,77.3865,77.3692,77.3865,111989.0
2020-07-22 12:40:00,89.12,89.13,89.12,89.13,58679.0,77.3779,77.3865,77.3779,77.3865,58679.0
2020-07-22 12:50:00,89.13,89.14,89.12,89.14,28253.0,77.3865,77.3952,77.3779,77.3952,28253.0
2020-07-22 13:00:00,89.14,89.14,89.11,89.12,58229.0,77.3952,77.3952,77.3692,77.3779,58229.0
2020-07-22 13:10:00,89.12,89.12,89.11,89.11,43698.0,77.3779,77.3779,77.3692,77.3692,43698.0
2020-07-22 13:20:00,89.12,89.13,89.11,89.13,111935.0,77.3779,77.3865,77.3692,77.3865,111935.0
2020-07-22 13:30:00,89.13,89.13,89.11,89.12,74989.0,77.3865,77.3865,77.3692,77.3779,74989.0
2020-07-22 13:40:00,89.12,89.12,89.11,89.12,53769.0,77.3779,77.3779,77.3692,77.3779,53769.0
2020-07-22 13:50:00,89.12,89.12,89.09,89.1,120997.0,77.3779,77.3779,77.3518,77.3605,120997.0
2020-07-22 14:00:00,89.1,89.1,89.08,89.09,89229.0,77.3605,77.3605,77.3431,77.3518,89229.0
2020-07-22 14:10:00,89.09,89.09,89.08,89.09,84476.0,77.3518,77.3518,77.3431,77.3518,84476.0
2020-07-22 14:20:00,89.09,89.09,89.05,89.06,68598.0,77.3518,77.3518,77.3171,77.3258,68598.0
2020-07-22 14:30:00,89.06,89.07,89.05,89.06,95246.0,77.3258,77.3345,77.3171,77.3258,95246.0
2020-07-22 14:40:00,89.06,89.08,89.06,89.08,82408.0,77.3258,77.3431,77.3258,77.3431,82408.0
2020-07-22 14:50:00,89.08,89.08,89.07,89.08,51866.0,77.3431,77.3431,77.3345,77.3431,51866.0
2020-07-22 15:00:00,89.08,89.08,89.06,89.06,53102.0,77.3431,77.3431,77.3258,77.3258,53102.0
2020-07-22 15:10:00,89.06,89.08,89.06,89.08,130298.0,77.3258,77.3431,77.3258,77.3431,130298.0
2020-07-22 15:20:00,89.09,89.09,89.08,89.09,50893.0,77.3518,77.3518,77.3431,77.3518,50893.0
2020-07-22 15:30:00,89.09,89.1,89.08,89.09,62991.0,77.3518,77.3605,77.3431,77.3518,62991.0
2020-07-22 15:40:00,89.1,89.1,89.09,89.09,158043.0,77.3605,77.3605,77.3518,77.3518,158043.0
2020-07-22 15:50:00,89.1,89.11,89.09,89.1,249469.0,77.3605,77.3692,77.3518,77.3605,249469.0
2020-07-23 09:30:00,89.24,89.24,89.19,89.2,226891.0,77.4821,77.4821,77.4386,77.4473,226891.0
2020-07-23 09:40:00,89.2,89.22,89.17,89.18,51609.0,77.4473,77.4647,77.4213,77.43,51609.0
2020-07-23 09:50:00,89.17,89.18,89.15,89.16,310000.0,77.4213,77.43,77.4039,77.4126,310000.0
2020-07-23 10:00:00,89.16,89.19,89.15,89.19,87559.0,77.4126,77.4386,77.4039,77.4386,87559.0
2020-07-23 10:10:00,89.19,89.21,89.18,89.21,33159.0,77.4386,77.456,77.43,77.456,33159.0
2020-07-23 10:20:00,89.2,89.2,89.18,89.19,93885.0,77.4473,77.4473,77.43,77.4386,93885.0
2020-07-23 10:30:00,89.19,89.2,89.18,89.2,87178.0,77.4386,77.4473,77.43,77.4473,87178.0
2020-07-23 10:40:00,89.2,89.22,89.19,89.21,64347.0,77.4473,77.4647,77.4386,77.456,64347.0
2020-07-23 10:50:00,89.21,89.22,89.2,89.22,82871.0,77.456,77.4647,77.4473,77.4647,82871.0
2020-07-23 11:00:00,89.22,89.23,89.21,89.22,69008.0,77.4647,77.4734,77.456,77.4647,69008.0
2020-07-23 11:10:00,89.22,89.22,89.2,89.2,63199.0,77.4647,77.4647,77.4473,77.4473,63199.0
2020-07-23 11:20:00,89.21,89.21,89.18,89.19,59684.0,77.456,77.456,77.43,77.4386,59684.0
2020-07-23 11:30:00,89.19,89.19,89.17,89.18,80776.0,77.4386,77.4386,77.4213,77.43,80776.0
2020-07-23 11:40:00,89.19,89.19,89.18,89.19,80533.0,77.4386,77.4386,77.43,77.4386,80533.0
2020-07-23 11:50:00,89.19,89.19,89.18,89.18,109757.0,77.4386,77.4386,77.43,77.43,109757.0
2020-07-23 12:00:00,89.19,89.19,89.17,89.18,43790.0,77.4386,77.4386,77.4213,77.43,43790.0
2020-07-23 12:10:00,89.18,89.18,89.17,89.17,21832.0,77.43,77.43,77.4213,77.4213,21832.0
2020-07-23 12:20:00,89.18,89.19,89.16,89.18,126881.0,77.43,77.4386,77.4126,77.43,126881.0
2020-07-23 12:30:00,89.18,89.19,89.18,89.18,71614.0,77.43,77.4386,77.43,77.43,71614.0
2020-07-23 12:40:00,89.18,89.18,89.17,89.18,46958.0,77.43,77.43,77.4213,77.43,46958.0
2020-07-23 12:50:00,89.18,89.19,89.17,89.19,28140.0,77.43,77.4386,77.4213,77.4386,28140.0
2020-07-23 13:00:00,89.19,89.19,89.16,89.17,53026.0,77.4386,77.4386,77.4126,77.4213,53026.0
2020-07-23 13:10:00,89.17,89.17,89.15,89.16,77017.0,77.4213,77.4213,77.4039,77.4126,77017.0
2020-07-23 13:20:00,89.15,89.16,89.15,89.16,46507.0,77.4039,77.4126,77.4039,77.4126,46507.0
2020-07-23 13:30:00,89.16,89.17,89.15,89.17,75372.0,77.4126,77.4213,77.4039,77.4213,75372.0
2020-07-23 13:40:00,89.16,89.18,89.16,89.17,119576.0,77.4126,77.43,77.4126,77.4213,119576.0
2020-07-23 13:50:00,89.16,89.17,89.16,89.16,32214.0,77.4126,77.4213,77.4126,77.4126,32214.0
2020-07-23 14:00:00,89.17,89.17,89.16,89.17,40269.0,77.4213,77.4213,77.4126,77.4213,40269.0
2020-07-23 14:10:00,89.17,89.18,89.16,89.18,78669.0,77.4213,77.43,77.4126,77.43,78669.0
2020-07-23 14:20:00,89.18,89.18,89.17,89.18,207542.0,77.43,77.43,77.4213,77.43,207542.0
2020-07-23 14:30:00,89.18,89.2,89.17,89.2,85032.0,77.43,77.4473,77.4213,77.4473,85032.0
2020-07-23 14:40:00,89.2,89.21,89.18,89.2,423293.0,77.4473,77.456,77.43,77.4473,423293.0
2020-07-23 14:50:00,89.2,89.2,89.19,89.19,38080.0,77.4473,77.4473,77.4386,77.4386,38080.0
2020-07-23 15:00:00,89.19,89.2,89.18,89.19,163668.0,77.4386,77.4473,77.43,77.4386,163668.0
2020-07-23 15:10:00,89.19,89.2,89.18,89.2,149067.0,77.4386,77.4473,77.43,77.4473,149067.0
2020-07-23 15:20:00,89.2,89.2,89.19,89.2,37952.0,77.4473,77.4473,77.4386,77.4473,37952.0
2020-07-23 15:30:00,89.2,89.22,89.19,89.2,176048.0,77.4473,77.4647,77.4386,77.4473,176048.0
2020-07-23 15:40:00,89.2,89.21,89.2,89.2,110751.0,77.4473,77.456,77.4473,77.4473,110751.0
2020-07-23 15:50:00,89.21,89.21,89.18,89.2,415465.0,77.456,77.456,77.43,77.4473,415465.0
2020-07-24 09:30:00,89.16,89.18,89.1,89.11,167866.0,77.4126,77.43,77.3605,77.3692,167866.0
2020-07-24 09:40:00,89.11,89.12,89.09,89.12,84716.0,77.3692,77.3779,77.3518,77.3779,84716.0
2020-07-24 09:50:00,89.13,89.14,89.12,89.14,71519.0,77.3865,77.3952,77.3779,77.3952,71519.0
2020-07-24 10:00:00,89.14,89.14,89.12,89.13,97977.0,77.3952,77.3952,77.3779,77.3865,97977.0
2020-07-24 10:10:00,89.13,89.13,89.12,89.13,26840.0,77.3865,77.3865,77.3779,77.3865,26840.0
2020-07-24 10:20:00,89.13,89.15,89.12,89.15,51265.0,77.3865,77.4039,77.3779,77.4039,51265.0
2020-07-24 10:30:00,89.15,89.16,89.14,89.15,95537.0,77.4039,77.4126,77.3952,77.4039,95537.0
2020-07-24 10:40:00,89.16,89.17,89.15,89.17,73658.0,77.4126,77.4213,77.4039,77.4213,73658.0
2020-07-24 10:50:00,89.17,89.17,89.15,89.16,26534.0,77.4213,77.4213,77.4039,77.4126,26534.0
2020-07-24 11:00:00,89.16,89.17,89.15,89.16,80911.0,77.4126,77.4213,77.4039,77.4126,80911.0
2020-07-24 11:10:00,89.17,89.18,89.16,89.18,71637.0,77.4213,77.43,77.4126,77.43,71637.0
2020-07-24 11:20:00,89.18,89.19,89.17,89.18,93349.0,77.43,77.4386,77.4213,77.43,93349.0
2020-07-24 11:30:00,89.18,89.2,89.17,89.19,50769.0,77.43,77.4473,77.4213,77.4386,50769.0
2020-07-24 11:40:00,89.19,89.2,89.18,89.2,42887.0,77.4386,77.4473,77.43,77.4473,42887.0
2020-07-24 11:50:00,89.2,89.21,89.19,89.2,46551.0,77.4473,77.456,77.4386,77.4473,46551.0
2020-07-24 12:00:00,89.21,89.22,89.2,89.22,32646.0,77.456,77.4647,77.4473,77.4647,32646.0
2020-07-24 12:10:00,89.22,89.23,89.21,89.23,65811.0,77.4647,77.4734,77.456,77.4734,65811.0
2020-07-24 12:20:00,89.22,89.23,89.21,89.23,40806.0,77.4647,77.4734,77.456,77.4734,40806.0
2020-07-24 12:30:00,89.23,89.23,89.22,89.23,31906.0,77.4734,77.4734,77.4647,77.4734,31906.0
2020-07-24 12:40:00,89.23,89.23,89.22,89.23,37607.0,77.4734,77.4734,77.4647,77.4734,37607.0
2020-07-24 12:50:00,89.23,89.23,89.21,89.22,65870.0,77.4734,77.4734,77.456,77.4647,65870.0
2020-07-24 13:00:00,89.21,89.22,89.19,89.19,52334.0,77.456,77.4647,77.4386,77.4386,52334.0
2020-07-24 13:10:00,89.2,89.2,89.19,89.19,44140.0,77.4473,77.4473,77.4386,77.4386,44140.0
2020-07-24 13:20:00,89.19,89.2,89.18,89.19,63072.0,77.4386,77.4473,77.43,77.4386,63072.0
2020-07-24 13:30:00,89.19,89.19,89.18,89.19,39705.0,77.4386,77.4386,77.43,77.4386,39705.0
2020-07-24 13:40:00,89.18,89.19,89.18,89.18,46855.0,77.43,77.4386,77.43,77.43,46855.0
2020-07-24 13:50:00,89.19,89.19,89.18,89.19,42580.0,77.4386,77.4386,77.43,77.4386,42580.0
2020-07-24 14:00:00,89.18,89.19,89.18,89.18,56143.0,77.43,77.4386,77.43,77.43,56143.0
2020-07-24 14:10:00,89.19,89.19,89.17,89.18,125003.0,77.4386,77.4386,77.4213,77.43,125003.0
2020-07-24 14:20:00,89.18,89.18,89.17,89.17,49281.0,77.43,77.43,77.4213,77.4213,49281.0
2020-07-24 14:30:00,89.17,89.18,89.17,89.17,57214.0,77.4213,77.43,77.4213,77.4213,57214.0
2020-07-24 14:40:00,89.18,89.18,89.16,89.17,62900.0,77.43,77.43,77.4126,77.4213,62900.0
2020-07-24 14:50:00,89.17,89.17,89.16,89.17,65746.0,77.4213,77.4213,77.4126,77.4213,65746.0
2020-07-24 15:00:00,89.16,89.18,89.16,89.18,67251.0,77.4126,77.43,77.4126,77.43,67251.0
2020-07-24 15:10:00,89.17,89.18,89.17,89.18,67546.0,77.4213,77.43,77.4213,77.43,67546.0
2020-07-24 15:20:00,89.18,89.19,89.17,89.18,129711.0,77.43,77.4386,77.4213,77.43,129711.0
2020-07-24 15:30:00,89.18,89.18,89.17,89.18,170437.0,77.43,77.43,77.4213,77.43,170437.0
2020-07-24 15:40:00,89.18,89.18,89.17,89.17,138197.0,77.43,77.43,77.4213,77.4213,138197.0
2020-07-24 15:50:00,89.17,89.18,89.16,89.17,166755.0,77.4213,77.43,77.4126,77.4213,166755.0
2020-07-27 09:30:00,89.27,89.28,89.22,89.22,192641.0,77.5081,77.5168,77.4647,77.4647,192641.0
2020-07-27 09:40:00,89.23,89.23,89.19,89.2,74399.0,77.4734,77.4734,77.4386,77.4473,74399.0
2020-07-27 09:50:00,89.2,89.21,89.17,89.17,88093.0,77.4473,77.456,77.4213,77.4213,88093.0
2020-07-27 10:00:00,89.17,89.18,89.16,89.17,66848.0,77.4213,77.43,77.4126,77.4213,66848.0
2020-07-27 10:10:00,89.17,89.18,89.16,89.17,75357.0,77.4213,77.43,77.4126,77.4213,75357.0
2020-07-27 10:20:00,89.18,89.18,89.17,89.18,61744.0,77.43,77.43,77.4213,77.43,61744.0
2020-07-27 10:30:00,89.17,89.19,89.17,89.18,38548.0,77.4213,77.4386,77.4213,77.43,38548.0
2020-07-27 10:40:00,89.19,89.19,89.18,89.19,45446.0,77.4386,77.4386,77.43,77.4386,45446.0
2020-07-27 10:50:00,89.18,89.2,89.18,89.2,46616.0,77.43,77.4473,77.43,77.4473,46616.0
2020-07-27 11:00:00,89.2,89.2,89.19,89.2,46293.0,77.4473,77.4473,77.4386,77.4473,46293.0
2020-07-27 11:10:00,89.2,89.2,89.19,89.19,59434.0,77.4473,77.4473,77.4386,77.4386,59434.0
2020-07-27 11:20:00,89.19,89.2,89.19,89.2,46853.0,77.4386,77.4473,77.4386,77.4473,46853.0
2020-07-27 11:30:00,89.2,89.2,89.17,89.18,144266.0,77.4473,77.4473,77.4213,77.43,144266.0
2020-07-27 11:40:00,89.18,89.18,89.17,89.18,57733.0,77.43,77.43,77.4213,77.43,57733.0
2020-07-27 11:50:00,89.18,89.18,89.17,89.18,54582.0,77.43,77.43,77.4213,77.43,54582.0
2020-07-27 12:00:00,89.17,89.18,89.17,89.18,80717.0,77.4213,77.43,77.4213,77.43,80717.0
2020-07-27 12:10:00,89.18,89.18,89.17,89.17,53222.0,77.43,77.43,77.4213,77.4213,53222.0
2020-07-27 12:20:00,89.17,89.18,89.17,89.18,43262.0,77.4213,77.43,77.4213,77.43,43262.0
2020-07-27 12:30:00,89.17,89.18,89.17,89.17,70347.0,77.4213,77.43,77.4213,77.4213,70347.0
2020-07-27 12:40:00,89.18,89.18,89.17,89.18,87874.0,77.43,77.43,77.4213,77.43,87874.0
2020-07-27 12:50:00,89.18,89.18,89.17,89.18,50297.0,77.43,77.43,77.4213,77.43,50297.0
2020-07-27 13:00:00,89.17,89.18,89.16,89.17,125607.0,77.4213,77.43,77.4126,77.4213,125607.0
2020-07-27 13:10:00,89.16,89.17,89.15,89.15,45584.0,77.4126,77.4213,77.4039,77.4039,45584.0
2020-07-27 13:20:00,89.16,89.16,89.14,89.14,69906.0,77.4126,77.4126,77.3952,77.3952,69906.0
2020-07-27 13:30:00,89.15,89.15,89.14,89.14,25556.0,77.4039,77.4039,77.3952,77.3952,25556.0
2020-07-27 13:40:00,89.15,89.15,89.14,89.14,39127.0,77.4039,77.4039,77.3952,77.3952,39127.0
2020-07-27 13:50:00,89.15,89.15,89.13,89.13,41036.0,77.4039,77.4039,77.3865,77.3865,41036.0
2020-07-27 14:00:00,89.13,89.14,89.13,89.13,58949.0,77.3865,77.3952,77.3865,77.3865,58949.0
2020-07-27 14:10:00,89.14,89.14,89.13,89.13,47619.0,77.3952,77.3952,77.3865,77.3865,47619.0
2020-07-27 14:20:00,89.14,89.14,89.1,89.11,355627.0,77.3952,77.3952,77.3605,77.3692,355627.0
2020-07-27 14:30:00,89.11,89.11,89.1,89.11,51717.0,77.3692,77.3692,77.3605,77.3692,51717.0
2020-07-27 14:40:00,89.11,89.11,89.08,89.09,74065.0,77.3692,77.3692,77.3431,77.3518,74065.0
2020-07-27 14:50:00,89.08,89.09,89.07,89.08,83416.0,77.3431,77.3518,77.3345,77.3431,83416.0
2020-07-27 15:00:00,89.08,89.09,89.07,89.07,75419.0,77.3431,77.3518,77.3345,77.3345,75419.0
2020-07-27 15:10:00,89.07,89.08,89.06,89.08,185512.0,77.3345,77.3431,77.3258,77.3431,185512.0
2020-07-27 15:20:00,89.07,89.09,89.07,89.09,122984.0,77.3345,77.3518,77.3345,77.3518,122984.0
2020-07-27 15:30:00,89.09,89.09,89.08,89.09,83968.0,77.3518,77.3518,77.3431,77.3518,83968.0
2020-07-27 15:40:00,89.09,89.09,89.08,89.09,85799.0,77.3518,77.3518,77.3431,77.3518,85799.0
2020-07-27 15:50:00,89.08,89.18,89.0,89.09,532301.0,77.3431,77.43,77.2737,77.3518,532301.0
2020-07-28 09:30:00,89.21,89.24,89.15,89.16,186202.0,77.456,77.4821,77.4039,77.4126,186202.0
2020-07-28 09:40:00,89.16,89.16,89.15,89.16,47100.0,77.4126,77.4126,77.4039,77.4126,47100.0
2020-07-28 09:50:00,89.16,89.19,89.16,89.19,275270.0,77.4126,77.4386,77.4126,77.4386,275270.0
2020-07-28 10:00:00,89.19,89.19,89.17,89.18,63013.0,77.4386,77.4386,77.4213,77.43,63013.0
2020-07-28 10:10:00,89.18,89.2,89.17,89.2,116812.0,77.43,77.4473,77.4213,77.4473,116812.0
2020-07-28 10:20:00,89.2,89.22,89.19,89.22,41258.0,77.4473,77.4647,77.4386,77.4647,41258.0
2020-07-28 10:30:00,89.22,89.23,89.21,89.22,75198.0,77.4647,77.4734,77.456,77.4647,75198.0
2020-07-28 10:40:00,89.22,89.22,89.2,89.22,65508.0,77.4647,77.4647,77.4473,77.4647,65508.0
2020-07-28 10:50:00,89.22,89.22,89.2,89.21,63688.0,77.4647,77.4647,77.4473,77.456,63688.0
2020-07-28 11:00:00,89.2,89.21,89.19,89.2,57512.0,77.4473,77.456,77.4386,77.4473,57512.0
2020-07-28 11:10:00,89.19,89.2,89.16,89.17,74371.0,77.4386,77.4473,77.4126,77.4213,74371.0
2020-07-28 11:20:00,89.16,89.17,89.15,89.15,84662.0,77.4126,77.4213,77.4039,77.4039,84662.0
2020-07-28 11:30:00,89.16,89.16,89.15,89.16,43417.0,77.4126,77.4126,77.4039,77.4126,43417.0
2020-07-28 11:40:00,89.16,89.17,89.14,89.17,75819.0,77.4126,77.4213,77.3952,77.4213,75819.0
2020-07-28 11:50:00,89.17,89.17,89.16,89.17,108486.0,77.4213,77.4213,77.4126,77.4213,108486.0
2020-07-28 12:00:00,89.16,89.17,89.16,89.17,52878.0,77.4126,77.4213,77.4126,77.4213,52878.0
2020-07-28 12:10:00,89.16,89.17,89.16,89.17,212818.0,77.4126,77.4213,77.4126,77.4213,212818.0
2020-07-28 12:20:00,89.17,89.17,89.15,89.15,92720.0,77.4213,77.4213,77.4039,77.4039,92720.0
2020-07-28 12:30:00,89.16,89.16,89.15,89.16,57274.0,77.4126,77.4126,77.4039,77.4126,57274.0
2020-07-28 12:40:00,89.16,89.16,89.15,89.16,34756.0,77.4126,77.4126,77.4039,77.4126,34756.0
2020-07-28 12:50:00,89.16,89.17,89.14,89.15,49008.0,77.4126,77.4213,77.3952,77.4039,49008.0
2020-07-28 13:00:00,89.15,89.2,89.14,89.2,100129.0,77.4039,77.4473,77.3952,77.4473,100129.0
2020-07-28 13:10:00,89.2,89.21,89.19,89.2,62011.0,77.4473,77.456,77.4386,77.4473,62011.0
2020-07-28 13:20:00,89.2,89.21,89.19,89.19,136236.0,77.4473,77.456,77.4386,77.4386,136236.0
2020-07-28 13:30:00,89.2,89.2,89.18,89.19,38748.0,77.4473,77.4473,77.43,77.4386,38748.0
2020-07-28 13:40:00,89.19,89.19,89.18,89.18,54564.0,77.4386,77.4386,77.43,77.43,54564.0
2020-07-28 13:50:00,89.19,89.19,89.18,89.18,169503.0,77.4386,77.4386,77.43,77.43,169503.0
2020-07-28 14:00:00,89.19,89.19,89.18,89.19,46407.0,77.4386,77.4386,77.43,77.4386,46407.0
2020-07-28 14:10:00,89.19,89.19,89.18,89.18,74068.0,77.4386,77.4386,77.43,77.43,74068.0
2020-07-28 14:20:00,89.19,89.19,89.17,89.18,118989.0,77.4386,77.4386,77.4213,77.43,118989.0
2020-07-28 14:30:00,89.18,89.18,89.16,89.16,101133.0,77.43,77.43,77.4126,77.4126,101133.0
2020-07-28 14:40:00,89.17,89.17,89.16,89.17,90172.0,77.4213,77.4213,77.4126,77.4213,90172.0
2020-07-28 14:50:00,89.17,89.17,89.16,89.17,80835.0,77.4213,77.4213,77.4126,77.4213,80835.0
2020-07-28 15:00:00,89.16,89.17,89.16,89.17,128899.0,77.4126,77.4213,77.4126,77.4213,128899.0
2020-07-28 15:10:00,89.17,89.18,89.16,89.18,93567.0,77.4213,77.43,77.4126,77.43,93567.0
2020-07-28 15:20:00,89.18,89.18,89.17,89.18,164995.0,77.43,77.43,77.4213,77.43,164995.0
2020-07-28 15:30:00,89.17,89.19,89.17,89.19,52945.0,77.4213,77.4386,77.4213,77.4386,52945.0
2020-07-28 15:40:00,89.19,89.19,89.17,89.18,112440.0,77.4386,77.4386,77.4213,77.43,112440.0
2020-07-28 15:50:00,89.17,89.17,89.08,89.14,569027.0,77.4213,77.4213,77.3431,77.3952,569027.0
2020-07-29 09:30:00,89.24,89.28,89.19,89.2,155745.0,77.4821,77.5168,77.4386,77.4473,155745.0
2020-07-29 09:40:00,89.21,89.23,89.2,89.23,80324.0,77.456,77.4734,77.4473,77.4734,80324.0
2020-07-29 09:50:00,89.23,89.24,89.22,89.24,59106.0,77.4734,77.4821,77.4647,77.4821,59106.0
2020-07-29 10:00:00,89.23,89.24,89.21,89.23,59720.0,77.4734,77.4821,77.456,77.4734,59720.0
2020-07-29 10:10:00,89.23,89.23,89.2,89.2,119067.0,77.4734,77.4734,77.4473,77.4473,119067.0
2020-07-29 10:20:00,89.21,89.21,89.18,89.18,79776.0,77.456,77.456,77.43,77.43,79776.0
2020-07-29 10:30:00,89.19,89.19,89.16,89.17,81947.0,77.4386,77.4386,77.4126,77.4213,81947.0
2020-07-29 10:40:00,89.17,89.17,89.16,89.17,83178.0,77.4213,77.4213,77.4126,77.4213,83178.0
2020-07-29 10:50:00,89.17,89.2,89.16,89.2,85221.0,77.4213,77.4473,77.4126,77.4473,85221.0
2020-07-29 11:00:00,89.19,89.2,89.19,89.2,96802.0,77.4386,77.4473,77.4386,77.4473,96802.0
2020-07-29 11:10:00,89.2,89.2,89.19,89.2,58963.0,77.4473,77.4473,77.4386,77.4473,58963.0
2020-07-29 11:20:00,89.2,89.2,89.18,89.19,69325.0,77.4473,77.4473,77.43,77.4386,69325.0
2020-07-29 11:30:00,89.19,89.19,89.18,89.19,43090.0,77.4386,77.4386,77.43,77.4386,43090.0
2020-07-29 11:40:00,89.18,89.19,89.17,89.19,78372.0,77.43,77.4386,77.4213,77.4386,78372.0
2020-07-29 11:50:00,89.19,89.19,89.18,89.19,35811.0,77.4386,77.4386,77.43,77.4386,35811.0
2020-07-29 12:00:00,89.19,89.19,89.18,89.19,47231.0,77.4386,77.4386,77.43,77.4386,47231.0
2020-07-29 12:10:00,89.18,89.19,89.18,89.18,65765.0,77.43,77.4386,77.43,77.43,65765.0
2020-07-29 12:20:00,89.18,89.19,89.18,89.19,37455.0,77.43,77.4386,77.43,77.4386,37455.0
2020-07-29 12:30:00,89.19,89.19,89.18,89.19,54888.0,77.4386,77.4386,77.43,77.4386,54888.0
2020-07-29 12:40:00,89.19,89.19,89.18,89.19,21115.0,77.4386,77.4386,77.43,77.4386,21115.0
2020-07-29 12:50:00,89.18,89.19,89.18,89.18,36495.0,77.43,77.4386,77.43,77.43,36495.0
2020-07-29 13:00:00,89.19,89.19,89.18,89.19,14863.0,77.4386,77.4386,77.43,77.4386,14863.0
2020-07-29 13:10:00,89.18,89.19,89.17,89.18,36380.0,77.43,77.4386,77.4213,77.43,36380.0
2020-07-29 13:20:00,89.18,89.18,89.17,89.18,39719.0,77.43,77.43,77.4213,77.43,39719.0
2020-07-29 13:30:00,89.18,89.18,89.17,89.18,58946.0,77.43,77.43,77.4213,77.43,58946.0
2020-07-29 13:40:00,89.18,89.18,89.17,89.18,62120.0,77.43,77.43,77.4213,77.43,62120.0
2020-07-29 13:50:00,89.18,89.19,89.17,89.19,78874.0,77.43,77.4386,77.4213,77.4386,78874.0
2020-07-29 14:00:00,89.18,89.22,89.16,89.22,65605.0,77.43,77.4647,77.4126,77.4647,65605.0
2020-07-29 14:10:00,89.22,89.23,89.21,89.22,120244.0,77.4647,77.4734,77.456,77.4647,120244.0
2020-07-29 14:20:00,89.21,89.22,89.18,89.2,69728.0,77.456,77.4647,77.43,77.4473,69728.0
2020-07-29 14:30:00,89.2,89.22,89.19,89.22,77430.0,77.4473,77.4647,77.4386,77.4647,77430.0
2020-07-29 14:40:00,89.23,89.24,89.18,89.2,58124.0,77.4734,77.4821,77.43,77.4473,58124.0
2020-07-29 14:50:00,89.2,89.24,89.2,89.23,67315.0,77.4473,77.4821,77.4473,77.4734,67315.0
2020-07-29 15:00:00,89.23,89.24,89.2,89.22,71823.0,77.4734,77.4821,77.4473,77.4647,71823.0
2020-07-29 15:10:00,89.23,89.23,89.21,89.21,68703.0,77.4734,77.4734,77.456,77.456,68703.0
2020-07-29 15:20:00,89.21,89.23,89.21,89.22,150135.0,77.456,77.4734,77.456,77.4647,150135.0
2020-07-29 15:30:00,89.22,89.26,89.22,89.26,129950.0,77.4647,77.4994,77.4647,77.4994,129950.0
2020-07-29 15:40:00,89.26,89.27,89.25,89.26,106663.0,77.4994,77.5081,77.4907,77.4994,106663.0
2020-07-29 15:50:00,89.25,89.28,89.25,89.28,216162.0,77.4907,77.5168,77.4907,77.5168,216162.0
2020-07-30 09:30:00,89.32,89.37,89.3,89.34,177927.0,77.5515,77.5949,77.5341,77.5689,177927.0
2020-07-30 09:40:00,89.34,89.35,89.31,89.31,55194.0,77.5689,77.5776,77.5428,77.5428,55194.0
2020-07-30 09:50:00,89.31,89.36,89.31,89.33,46060.0,77.5428,77.5862,77.5428,77.5602,46060.0
2020-07-30 10:00:00,89.33,89.33,89.31,89.31,66643.0,77.5602,77.5602,77.5428,77.5428,66643.0
2020-07-30 10:10:00,89.31,89.32,89.31,89.32,38137.0,77.5428,77.5515,77.5428,77.5515,38137.0
2020-07-30 10:20:00,89.31,89.33,89.31,89.33,47931.0,77.5428,77.5602,77.5428,77.5602,47931.0
2020-07-30 10:30:00,89.33,89.35,89.32,89.34,56760.0,77.5602,77.5776,77.5515,77.5689,56760.0
2020-07-30 10:40:00,89.34,89.35,89.33,89.34,40553.0,77.5689,77.5776,77.5602,77.5689,40553.0
2020-07-30 10:50:00,89.34,89.34,89.33,89.34,43150.0,77.5689,77.5689,77.5602,77.5689,43150.0
2020-07-30 11:00:00,89.33,89.34,89.33,89.34,46667.0,77.5602,77.5689,77.5602,77.5689,46667.0
2020-07-30 11:10:00,89.34,89.34,89.32,89.34,220172.0,77.5689,77.5689,77.5515,77.5689,220172.0
2020-07-30 11:20:00,89.34,89.34,89.33,89.33,30864.0,77.5689,77.5689,77.5602,77.5602,30864.0
2020-07-30 11:30:00,89.34,89.34,89.33,89.34,31717.0,77.5689,77.5689,77.5602,77.5689,31717.0
2020-07-30 11:40:00,89.34,89.34,89.33,89.33,54406.0,77.5689,77.5689,77.5602,77.5602,54406.0
2020-07-30 11:50:00,89.33,89.34,89.32,89.33,111823.0,77.5602,77.5689,77.5515,77.5602,111823.0
2020-07-30 12:00:00,89.33,89.34,89.32,89.33,62913.0,77.5602,77.5689,77.5515,77.5602,62913.0
2020-07-30 12:10:00,89.34,89.34,89.33,89.34,21411.0,77.5689,77.5689,77.5602,77.5689,21411.0
2020-07-30 12:20:00,89.34,89.34,89.33,89.34,41251.0,77.5689,77.5689,77.5602,77.5689,41251.0
2020-07-30 12:30:00,89.34,89.34,89.33,89.34,36760.0,77.5689,77.5689,77.5602,77.5689,36760.0
2020-07-30 12:40:00,89.33,89.34,89.33,89.34,45856.0,77.5602,77.5689,77.5602,77.5689,45856.0
2020-07-30 12:50:00,89.34,89.34,89.33,89.33,36932.0,77.5689,77.5689,77.5602,77.5602,36932.0
2020-07-30 13:00:00,89.33,89.34,89.33,89.34,94500.0,77.5602,77.5689,77.5602,77.5689,94500.0
2020-07-30 13:10:00,89.33,89.34,89.33,89.34,97037.0,77.5602,77.5689,77.5602,77.5689,97037.0
2020-07-30 13:20:00,89.34,89.34,89.33,89.34,80712.0,77.5689,77.5689,77.5602,77.5689,80712.0
2020-07-30 13:30:00,89.34,89.34,89.33,89.34,52428.0,77.5689,77.5689,77.5602,77.5689,52428.0
2020-07-30 13:40:00,89.34,89.34,89.33,89.34,36940.0,77.5689,77.5689,77.5602,77.5689,36940.0
2020-07-30 13:50:00,89.34,89.34,89.33,89.34,37208.0,77.5689,77.5689,77.5602,77.5689,37208.0
2020-07-30 14:00:00,89.34,89.34,89.33,89.33,47909.0,77.5689,77.5689,77.5602,77.5602,47909.0
2020-07-30 14:10:00,89.34,89.34,89.33,89.33,29537.0,77.5689,77.5689,77.5602,77.5602,29537.0
2020-07-30 14:20:00,89.34,89.34,89.33,89.34,31225.0,77.5689,77.5689,77.5602,77.5689,31225.0
2020-07-30 14:30:00,89.34,89.34,89.33,89.34,52065.0,77.5689,77.5689,77.5602,77.5689,52065.0
2020-07-30 14:40:00,89.34,89.35,89.33,89.34,60653.0,77.5689,77.5776,77.5602,77.5689,60653.0
2020-07-30 14:50:00,89.34,89.35,89.34,89.34,45463.0,77.5689,77.5776,77.5689,77.5689,45463.0
2020-07-30 15:00:00,89.34,89.35,89.34,89.35,99553.0,77.5689,77.5776,77.5689,77.5776,99553.0
2020-07-30 15:10:00,89.34,89.36,89.34,89.36,81502.0,77.5689,77.5862,77.5689,77.5862,81502.0
2020-07-30 15:20:00,89.36,89.37,89.35,89.37,57024.0,77.5862,77.5949,77.5776,77.5949,57024.0
2020-07-30 15:30:00,89.37,89.37,89.35,89.35,84102.0,77.5949,77.5949,77.5776,77.5776,84102.0
2020-07-30 15:40:00,89.35,89.36,89.35,89.36,75897.0,77.5776,77.5862,77.5776,77.5862,75897.0
2020-07-30 15:50:00,89.36,89.36,89.34,89.34,85932.0,77.5862,77.5862,77.5689,77.5689,85932.0
2020-07-31 09:30:00,89.35,89.38,89.28,89.31,757306.0,77.5776,77.6036,77.5168,77.5428,757306.0
2020-07-31 09:40:00,89.31,89.31,89.28,89.3,201846.0,77.5428,77.5428,77.5168,77.5341,201846.0
2020-07-31 09:50:00,89.3,89.31,89.28,89.3,64223.0,77.5341,77.5428,77.5168,77.5341,64223.0
2020-07-31 10:00:00,89.3,89.3,89.27,89.28,116987.0,77.5341,77.5341,77.5081,77.5168,116987.0
2020-07-31 10:10:00,89.29,89.34,89.28,89.33,98409.0,77.5255,77.5689,77.5168,77.5602,98409.0
2020-07-31 10:20:00,89.32,89.36,89.32,89.36,60861.0,77.5515,77.5862,77.5515,77.5862,60861.0
2020-07-31 10:30:00,89.35,89.36,89.34,89.34,35497.0,77.5776,77.5862,77.5689,77.5689,35497.0
2020-07-31 10:40:00,89.35,89.35,89.32,89.33,46545.0,77.5776,77.5776,77.5515,77.5602,46545.0
2020-07-31 10:50:00,89.33,89.35,89.32,89.34,46741.0,77.5602,77.5776,77.5515,77.5689,46741.0
2020-07-31 11:00:00,89.34,89.38,89.33,89.37,78819.0,77.5689,77.6036,77.5602,77.5949,78819.0
2020-07-31 11:10:00,89.38,89.39,89.37,89.37,57164.0,77.6036,77.6123,77.5949,77.5949,57164.0
2020-07-31 11:20:00,89.37,89.4,89.37,89.39,93118.0,77.5949,77.621,77.5949,77.6123,93118.0
2020-07-31 11:30:00,89.4,89.4,89.35,89.36,85209.0,77.621,77.621,77.5776,77.5862,85209.0
2020-07-31 11:40:00,89.36,89.36,89.33,89.34,76803.0,77.5862,77.5862,77.5602,77.5689,76803.0
2020-07-31 11:50:00,89.34,89.34,89.32,89.33,116267.0,77.5689,77.5689,77.5515,77.5602,116267.0
2020-07-31 12:00:00,89.33,89.35,89.32,89.35,41094.0,77.5602,77.5776,77.5515,77.5776,41094.0
2020-07-31 12:10:00,89.34,89.36,89.34,89.36,94725.0,77.5689,77.5862,77.5689,77.5862,94725.0
2020-07-31 12:20:00,89.35,89.36,89.34,89.36,40925.0,77.5776,77.5862,77.5689,77.5862,40925.0
2020-07-31 12:30:00,89.36,89.37,89.35,89.36,49980.0,77.5862,77.5949,77.5776,77.5862,49980.0
2020-07-31 12:40:00,89.36,89.36,89.34,89.34,73424.0,77.5862,77.5862,77.5689,77.5689,73424.0
2020-07-31 12:50:00,89.34,89.34,89.32,89.33,36376.0,77.5689,77.5689,77.5515,77.5602,36376.0
2020-07-31 13:00:00,89.32,89.33,89.31,89.32,30343.0,77.5515,77.5602,77.5428,77.5515,30343.0
2020-07-31 13:10:00,89.31,89.32,89.31,89.32,88045.0,77.5428,77.5515,77.5428,77.5515,88045.0
2020-07-31 13:20:00,89.32,89.32,89.29,89.29,74566.0,77.5515,77.5515,77.5255,77.5255,74566.0
2020-07-31 13:30:00,89.3,89.32,89.29,89.31,42049.0,77.5341,77.5515,77.5255,77.5428,42049.0
2020-07-31 13:40:00,89.31,89.33,89.31,89.33,58357.0,77.5428,77.5602,77.5428,77.5602,58357.0
2020-07-31 13:50:00,89.33,89.35,89.32,89.34,38831.0,77.5602,77.5776,77.5515,77.5689,38831.0
2020-07-31 14:00:00,89.35,89.36,89.35,89.36,52749.0,77.5776,77.5862,77.5776,77.5862,52749.0
2020-07-31 14:10:00,89.36,89.39,89.35,89.39,43133.0,77.5862,77.6123,77.5776,77.6123,43133.0
2020-07-31 14:20:00,89.39,89.41,89.38,89.4,41959.0,77.6123,77.6297,77.6036,77.621,41959.0
2020-07-31 14:30:00,89.41,89.44,89.4,89.43,51664.0,77.6297,77.6557,77.621,77.647,51664.0
2020-07-31 14:40:00,89.44,89.46,89.43,89.44,136943.0,77.6557,77.6731,77.647,77.6557,136943.0
2020-07-31 14:50:00,89.44,89.46,89.41,89.43,232639.0,77.6557,77.6731,77.6297,77.647,232639.0
2020-07-31 15:00:00,89.43,89.47,89.42,89.45,60293.0,77.647,77.6817,77.6383,77.6644,60293.0
2020-07-31 15:10:00,89.45,89.45,89.42,89.44,166623.0,77.6644,77.6644,77.6383,77.6557,166623.0
2020-07-31 15:20:00,89.44,89.45,89.43,89.44,102534.0,77.6557,77.6644,77.647,77.6557,102534.0
2020-07-31 15:30:00,89.44,89.44,89.42,89.44,90340.0,77.6557,77.6557,77.6383,77.6557,90340.0
2020-07-31 15:40:00,89.43,89.45,89.43,89.45,90577.0,77.647,77.6644,77.647,77.6644,90577.0
2020-07-31 15:50:00,89.45,89.46,89.43,89.44,759382.0,77.6644,77.6731,77.647,77.6557,759382.0
2020-08-03 09:30:00,89.32,89.33,89.28,89.29,222898.0,77.6894,77.6981,77.6546,77.6633,222898.0
2020-08-03 09:40:00,89.29,89.29,89.24,89.25,63478.0,77.6633,77.6633,77.6198,77.6285,63478.0
2020-08-03 09:50:00,89.24,89.25,89.2,89.2,112422.0,77.6198,77.6285,77.585,77.585,112422.0
2020-08-03 10:00:00,89.2,89.22,89.19,89.21,169714.0,77.585,77.6024,77.5763,77.5937,169714.0
2020-08-03 10:10:00,89.2,89.21,89.19,89.21,148260.0,77.585,77.5937,77.5763,77.5937,148260.0
2020-08-03 10:20:00,89.21,89.22,89.19,89.21,114071.0,77.5937,77.6024,77.5763,77.5937,114071.0
2020-08-03 10:30:00,89.21,89.22,89.2,89.2,132825.0,77.5937,77.6024,77.585,77.585,132825.0
2020-08-03 10:40:00,89.2,89.22,89.17,89.22,135927.0,77.585,77.6024,77.5589,77.6024,135927.0
2020-08-03 10:50:00,89.22,89.22,89.21,89.21,30494.0,77.6024,77.6024,77.5937,77.5937,30494.0
2020-08-03 11:00:00,89.21,89.23,89.21,89.23,76862.0,77.5937,77.6111,77.5937,77.6111,76862.0
2020-08-03 11:10:00,89.23,89.23,89.21,89.22,59935.0,77.6111,77.6111,77.5937,77.6024,59935.0
2020-08-03 11:20:00,89.22,89.22,89.21,89.21,55582.0,77.6024,77.6024,77.5937,77.5937,55582.0
2020-08-03 11:30:00,89.21,89.22,89.21,89.22,96504.0,77.5937,77.6024,77.5937,77.6024,96504.0
2020-08-03 11:40:00,89.21,89.22,89.19,89.21,87592.0,77.5937,77.6024,77.5763,77.5937,87592.0
2020-08-03 11:50:00,89.22,89.23,89.21,89.23,87896.0,77.6024,77.6111,77.5937,77.6111,87896.0
2020-08-03 12:00:00,89.22,89.23,89.2,89.2,53869.0,77.6024,77.6111,77.585,77.585,53869.0
2020-08-03 12:10:00,89.21,89.22,89.2,89.21,34692.0,77.5937,77.6024,77.585,77.5937,34692.0
2020-08-03 12:20:00,89.22,89.22,89.2,89.2,50494.0,77.6024,77.6024,77.585,77.585,50494.0
2020-08-03 12:30:00,89.21,89.22,89.2,89.22,58493.0,77.5937,77.6024,77.585,77.6024,58493.0
2020-08-03 12:40:00,89.22,89.22,89.2,89.2,26144.0,77.6024,77.6024,77.585,77.585,26144.0
2020-08-03 12:50:00,89.21,89.21,89.2,89.2,36565.0,77.5937,77.5937,77.585,77.585,36565.0
2020-08-03 13:00:00,89.2,89.22,89.2,89.22,84497.0,77.585,77.6024,77.585,77.6024,84497.0
2020-08-03 13:10:00,89.21,89.22,89.2,89.21,33121.0,77.5937,77.6024,77.585,77.5937,33121.0
2020-08-03 13:20:00,89.2,89.22,89.2,89.22,55163.0,77.585,77.6024,77.585,77.6024,55163.0
2020-08-03 13:30:00,89.22,89.22,89.21,89.22,34534.0,77.6024,77.6024,77.5937,77.6024,34534.0
2020-08-03 13:40:00,89.21,89.23,89.21,89.23,47077.0,77.5937,77.6111,77.5937,77.6111,47077.0
2020-08-03 13:50:00,89.22,89.24,89.22,89.23,39536.0,77.6024,77.6198,77.6024,77.6111,39536.0
2020-08-03 14:00:00,89.23,89.25,89.23,89.25,82393.0,77.6111,77.6285,77.6111,77.6285,82393.0
2020-08-03 14:10:00,89.24,89.25,89.21,89.22,52921.0,77.6198,77.6285,77.5937,77.6024,52921.0
2020-08-03 14:20:00,89.22,89.25,89.21,89.21,228321.0,77.6024,77.6285,77.5937,77.5937,228321.0
2020-08-03 14:30:00,89.21,89.23,89.21,89.22,276829.0,77.5937,77.6111,77.5937,77.6024,276829.0
2020-08-03 14:40:00,89.23,89.23,89.2,89.21,71421.0,77.6111,77.6111,77.585,77.5937,71421.0
2020-08-03 14:50:00,89.2,89.22,89.2,89.22,53762.0,77.585,77.6024,77.585,77.6024,53762.0
2020-08-03 15:00:00,89.22,89.24,89.21,89.24,51834.0,77.6024,77.6198,77.5937,77.6198,51834.0
2020-08-03 15:10:00,89.24,89.27,89.24,89.27,114152.0,77.6198,77.6459,77.6198,77.6459,114152.0
2020-08-03 15:20:00,89.27,89.29,89.26,89.29,114089.0,77.6459,77.6633,77.6372,77.6633,114089.0
2020-08-03 15:30:00,89.28,89.31,89.28,89.29,250376.0,77.6546,77.6807,77.6546,77.6633,250376.0
2020-08-03 15:40:00,89.29,89.29,89.27,89.27,135206.0,77.6633,77.6633,77.6459,77.6459,135206.0
2020-08-03 15:50:00,89.27,89.29,89.27,89.29,335992.0,77.6459,77.6633,77.6459,77.6633,335992.0
2020-08-04 09:30:00,89.39,89.42,89.35,89.37,277590.0,77.7503,77.7764,77.7155,77.7329,277590.0
2020-08-04 09:40:00,89.37,89.42,89.36,89.42,175567.0,77.7329,77.7764,77.7242,77.7764,175567.0
2020-08-04 09:50:00,89.42,89.45,89.4,89.45,111954.0,77.7764,77.8025,77.759,77.8025,111954.0
2020-08-04 10:00:00,89.45,89.45,89.42,89.43,146368.0,77.8025,77.8025,77.7764,77.7851,146368.0
2020-08-04 10:10:00,89.44,89.45,89.41,89.42,126100.0,77.7938,77.8025,77.7677,77.7764,126100.0
2020-08-04 10:20:00,89.42,89.44,89.41,89.42,84292.0,77.7764,77.7938,77.7677,77.7764,84292.0
2020-08-04 10:30:00,89.42,89.44,89.41,89.44,84342.0,77.7764,77.7938,77.7677,77.7938,84342.0
2020-08-04 10:40:00,89.43,89.43,89.41,89.41,71038.0,77.7851,77.7851,77.7677,77.7677,71038.0
2020-08-04 10:50:00,89.41,89.42,89.39,89.4,97404.0,77.7677,77.7764,77.7503,77.759,97404.0
2020-08-04 11:00:00,89.41,89.41,89.39,89.41,67507.0,77.7677,77.7677,77.7503,77.7677,67507.0
2020-08-04 11:10:00,89.41,89.41,89.38,89.39,69938.0,77.7677,77.7677,77.7416,77.7503,69938.0
2020-08-04 11:20:00,89.39,89.39,89.35,89.37,242951.0,77.7503,77.7503,77.7155,77.7329,242951.0
2020-08-04 11:30:00,89.37,89.37,89.36,89.37,104008.0,77.7329,77.7329,77.7242,77.7329,104008.0
2020-08-04 11:40:00,89.37,89.38,89.36,89.38,95246.0,77.7329,77.7416,77.7242,77.7416,95246.0
2020-08-04 11:50:00,89.38,89.39,89.37,89.38,87522.0,77.7416,77.7503,77.7329,77.7416,87522.0
2020-08-04 12:00:00,89.38,89.41,89.37,89.41,127425.0,77.7416,77.7677,77.7329,77.7677,127425.0
2020-08-04 12:10:00,89.4,89.42,89.4,89.41,171110.0,77.759,77.7764,77.759,77.7677,171110.0
2020-08-04 12:20:00,89.41,89.42,89.4,89.42,113290.0,77.7677,77.7764,77.759,77.7764,113290.0
2020-08-04 12:30:00,89.42,89.43,89.41,89.42,47904.0,77.7764,77.7851,77.7677,77.7764,47904.0
2020-08-04 12:40:00,89.43,89.43,89.42,89.43,41695.0,77.7851,77.7851,77.7764,77.7851,41695.0
2020-08-04 12:50:00,89.43,89.43,89.42,89.43,77457.0,77.7851,77.7851,77.7764,77.7851,77457.0
2020-08-04 13:00:00,89.43,89.44,89.42,89.44,71678.0,77.7851,77.7938,77.7764,77.7938,71678.0
2020-08-04 13:10:00,89.44,89.44,89.42,89.42,65258.0,77.7938,77.7938,77.7764,77.7764,65258.0
2020-08-04 13:20:00,89.42,89.43,89.42,89.43,136836.0,77.7764,77.7851,77.7764,77.7851,136836.0
2020-08-04 13:30:00,89.43,89.43,89.42,89.43,39331.0,77.7851,77.7851,77.7764,77.7851,39331.0
2020-08-04 13:40:00,89.43,89.43,89.42,89.42,46456.0,77.7851,77.7851,77.7764,77.7764,46456.0
2020-08-04 13:50:00,89.43,89.43,89.42,89.43,37731.0,77.7851,77.7851,77.7764,77.7851,37731.0
2020-08-04 14:00:00,89.43,89.43,89.42,89.43,53042.0,77.7851,77.7851,77.7764,77.7851,53042.0
2020-08-04 14:10:00,89.43,89.43,89.4,89.42,1113118.0,77.7851,77.7851,77.759,77.7764,1113118.0
2020-08-04 14:20:00,89.43,89.43,89.41,89.43,100950.0,77.7851,77.7851,77.7677,77.7851,100950.0
2020-08-04 14:30:00,89.43,89.43,89.42,89.42,56689.0,77.7851,77.7851,77.7764,77.7764,56689.0
2020-08-04 14:40:00,89.43,89.43,89.41,89.42,84805.0,77.7851,77.7851,77.7677,77.7764,84805.0
2020-08-04 14:50:00,89.41,89.44,89.41,89.43,52722.0,77.7677,77.7938,77.7677,77.7851,52722.0
2020-08-04 15:00:00,89.44,89.44,89.43,89.44,58764.0,77.7938,77.7938,77.7851,77.7938,58764.0
2020-08-04 15:10:00,89.44,89.45,89.43,89.44,94374.0,77.7938,77.8025,77.7851,77.7938,94374.0
2020-08-04 15:20:00,89.45,89.45,89.44,89.44,102429.0,77.8025,77.8025,77.7938,77.7938,102429.0
2020-08-04 15:30:00,89.44,89.45,89.44,89.44,140646.0,77.7938,77.8025,77.7938,77.7938,140646.0
2020-08-04 15:40:00,89.44,89.45,89.43,89.44,186499.0,77.7938,77.8025,77.7851,77.7938,186499.0
2020-08-04 15:50:00,89.44,89.46,89.43,89.46,232201.0,77.7938,77.8112,77.7851,77.8112,232201.0
2020-08-05 09:30:00,89.37,89.39,89.33,89.36,175328.0,77.7329,77.7503,77.6981,77.7242,175328.0
2020-08-05 09:40:00,89.36,89.37,89.33,89.36,65999.0,77.7242,77.7329,77.6981,77.7242,65999.0
2020-08-05 09:50:00,89.36,89.36,89.35,89.36,73845.0,77.7242,77.7242,77.7155,77.7242,73845.0
2020-08-05 10:00:00,89.35,89.36,89.33,89.34,91651.0,77.7155,77.7242,77.6981,77.7068,91651.0
2020-08-05 10:10:00,89.34,89.35,89.33,89.34,110687.0,77.7068,77.7155,77.6981,77.7068,110687.0
2020-08-05 10:20:00,89.34,89.34,89.29,89.3,155280.0,77.7068,77.7068,77.6633,77.672,155280.0
2020-08-05 10:30:00,89.3,89.31,89.29,89.3,100986.0,77.672,77.6807,77.6633,77.672,100986.0
2020-08-05 10:40:00,89.3,89.3,89.28,89.29,181721.0,77.672,77.672,77.6546,77.6633,181721.0
2020-08-05 10:50:00,89.29,89.29,89.28,89.29,77287.0,77.6633,77.6633,77.6546,77.6633,77287.0
2020-08-05 11:00:00,89.29,89.33,89.28,89.33,120546.0,77.6633,77.6981,77.6546,77.6981,120546.0
2020-08-05 11:10:00,89.32,89.33,89.3,89.31,82035.0,77.6894,77.6981,77.672,77.6807,82035.0
2020-08-05 11:20:00,89.31,89.32,89.28,89.31,433084.0,77.6807,77.6894,77.6546,77.6807,433084.0
2020-08-05 11:30:00,89.31,89.31,89.3,89.31,104041.0,77.6807,77.6807,77.672,77.6807,104041.0
2020-08-05 11:40:00,89.31,89.32,89.3,89.32,70767.0,77.6807,77.6894,77.672,77.6894,70767.0
2020-08-05 11:50:00,89.31,89.32,89.31,89.32,122642.0,77.6807,77.6894,77.6807,77.6894,122642.0
2020-08-05 12:00:00,89.32,89.32,89.3,89.3,108722.0,77.6894,77.6894,77.672,77.672,108722.0
2020-08-05 12:10:00,89.31,89.31,89.29,89.31,79207.0,77.6807,77.6807,77.6633,77.6807,79207.0
2020-08-05 12:20:00,89.31,89.31,89.3,89.3,43929.0,77.6807,77.6807,77.672,77.672,43929.0
2020-08-05 12:30:00,89.31,89.31,89.3,89.31,99576.0,77.6807,77.6807,77.672,77.6807,99576.0
2020-08-05 12:40:00,89.31,89.32,89.3,89.31,83403.0,77.6807,77.6894,77.672,77.6807,83403.0
2020-08-05 12:50:00,89.31,89.33,89.31,89.32,96765.0,77.6807,77.6981,77.6807,77.6894,96765.0
2020-08-05 13:00:00,89.33,89.34,89.32,89.34,45808.0,77.6981,77.7068,77.6894,77.7068,45808.0
2020-08-05 13:10:00,89.34,89.34,89.33,89.34,73408.0,77.7068,77.7068,77.6981,77.7068,73408.0
2020-08-05 13:20:00,89.34,89.35,89.33,89.34,132665.0,77.7068,77.7155,77.6981,77.7068,132665.0
2020-08-05 13:30:00,89.34,89.36,89.34,89.36,191246.0,77.7068,77.7242,77.7068,77.7242,191246.0
2020-08-05 13:40:00,89.36,89.38,89.35,89.38,116137.0,77.7242,77.7416,77.7155,77.7416,116137.0
2020-08-05 13:50:00,89.38,89.38,89.36,89.37,67682.0,77.7416,77.7416,77.7242,77.7329,67682.0
2020-08-05 14:00:00,89.36,89.37,89.35,89.37,76355.0,77.7242,77.7329,77.7155,77.7329,76355.0
2020-08-05 14:10:00,89.36,89.37,89.35,89.35,70511.0,77.7242,77.7329,77.7155,77.7155,70511.0
2020-08-05 14:20:00,89.36,89.37,89.35,89.36,433024.0,77.7242,77.7329,77.7155,77.7242,433024.0
2020-08-05 14:30:00,89.36,89.37,89.35,89.36,97863.0,77.7242,77.7329,77.7155,77.7242,97863.0
2020-08-05 14:40:00,89.36,89.36,89.35,89.36,60545.0,77.7242,77.7242,77.7155,77.7242,60545.0
2020-08-05 14:50:00,89.36,89.36,89.35,89.36,122967.0,77.7242,77.7242,77.7155,77.7242,122967.0
2020-08-05 15:00:00,89.36,89.38,89.35,89.38,115177.0,77.7242,77.7416,77.7155,77.7416,115177.0
2020-08-05 15:10:00,89.37,89.39,89.35,89.36,140483.0,77.7329,77.7503,77.7155,77.7242,140483.0
2020-08-05 15:20:00,89.36,89.36,89.35,89.36,48748.0,77.7242,77.7242,77.7155,77.7242,48748.0
2020-08-05 15:30:00,89.36,89.36,89.34,89.36,139365.0,77.7242,77.7242,77.7068,77.7242,139365.0
2020-08-05 15:40:00,89.36,89.36,89.32,89.33,126475.0,77.7242,77.7242,77.6894,77.6981,126475.0
2020-08-05 15:50:00,89.33,89.35,89.32,89.34,175621.0,77.6981,77.7155,77.6894,77.7068,175621.0
2020-08-06 09:30:00,89.48,89.52,89.45,89.52,352644.0,77.8286,77.8634,77.8025,77.8634,352644.0
2020-08-06 09:40:00,89.52,89.53,89.51,89.51,162270.0,77.8634,77.8721,77.8547,77.8547,162270.0
2020-08-06 09:50:00,89.52,89.55,89.51,89.52,192996.0,77.8634,77.8895,77.8547,77.8634,192996.0
2020-08-06 10:00:00,89.53,89.54,89.52,89.54,49266.0,77.8721,77.8808,77.8634,77.8808,49266.0
2020-08-06 10:10:00,89.54,89.55,89.53,89.54,55844.0,77.8808,77.8895,77.8721,77.8808,55844.0
2020-08-06 10:20:00,89.53,89.56,89.52,89.55,134779.0,77.8721,77.8982,77.8634,77.8895,134779.0
2020-08-06 10:30:00,89.56,89.58,89.55,89.58,81638.0,77.8982,77.9156,77.8895,77.9156,81638.0
2020-08-06 10:40:00,89.58,89.58,89.56,89.56,36512.0,77.9156,77.9156,77.8982,77.8982,36512.0
2020-08-06 10:50:00,89.56,89.57,89.55,89.56,43175.0,77.8982,77.9069,77.8895,77.8982,43175.0
2020-08-06 11:00:00,89.56,89.56,89.54,89.55,54985.0,77.8982,77.8982,77.8808,77.8895,54985.0
2020-08-06 11:10:00,89.54,89.55,89.52,89.53,144034.0,77.8808,77.8895,77.8634,77.8721,144034.0
2020-08-06 11:20:00,89.54,89.55,89.53,89.54,46451.0,77.8808,77.8895,77.8721,77.8808,46451.0
2020-08-06 11:30:00,89.54,89.55,89.53,89.54,59381.0,77.8808,77.8895,77.8721,77.8808,59381.0
2020-08-06 11:40:00,89.53,89.54,89.53,89.54,38280.0,77.8721,77.8808,77.8721,77.8808,38280.0
2020-08-06 11:50:00,89.54,89.55,89.52,89.52,93003.0,77.8808,77.8895,77.8634,77.8634,93003.0
2020-08-06 12:00:00,89.52,89.52,89.48,89.48,125730.0,77.8634,77.8634,77.8286,77.8286,125730.0
2020-08-06 12:10:00,89.48,89.49,89.48,89.48,143551.0,77.8286,77.8373,77.8286,77.8286,143551.0
2020-08-06 12:20:00,89.48,89.49,89.48,89.48,50212.0,77.8286,77.8373,77.8286,77.8286,50212.0
2020-08-06 12:30:00,89.48,89.49,89.47,89.48,60000.0,77.8286,77.8373,77.8199,77.8286,60000.0
2020-08-06 12:40:00,89.47,89.48,89.47,89.48,143302.0,77.8199,77.8286,77.8199,77.8286,143302.0
2020-08-06 12:50:00,89.48,89.49,89.47,89.48,112294.0,77.8286,77.8373,77.8199,77.8286,112294.0
2020-08-06 13:00:00,89.48,89.5,89.48,89.49,73949.0,77.8286,77.846,77.8286,77.8373,73949.0
2020-08-06 13:10:00,89.49,89.49,89.46,89.47,59184.0,77.8373,77.8373,77.8112,77.8199,59184.0
2020-08-06 13:20:00,89.46,89.47,89.46,89.47,50078.0,77.8112,77.8199,77.8112,77.8199,50078.0
2020-08-06 13:30:00,89.46,89.47,89.45,89.45,26950.0,77.8112,77.8199,77.8025,77.8025,26950.0
2020-08-06 13:40:00,89.45,89.46,89.45,89.45,20514.0,77.8025,77.8112,77.8025,77.8025,20514.0
2020-08-06 13:50:00,89.45,89.46,89.45,89.46,41196.0,77.8025,77.8112,77.8025,77.8112,41196.0
2020-08-06 14:00:00,89.45,89.46,89.45,89.45,57767.0,77.8025,77.8112,77.8025,77.8025,57767.0
2020-08-06 14:10:00,89.45,89.46,89.44,89.44,187739.0,77.8025,77.8112,77.7938,77.7938,187739.0
2020-08-06 14:20:00,89.45,89.45,89.44,89.45,38522.0,77.8025,77.8025,77.7938,77.8025,38522.0
2020-08-06 14:30:00,89.45,89.46,89.44,89.45,71669.0,77.8025,77.8112,77.7938,77.8025,71669.0
2020-08-06 14:40:00,89.46,89.48,89.45,89.46,62406.0,77.8112,77.8286,77.8025,77.8112,62406.0
2020-08-06 14:50:00,89.46,89.49,89.46,89.48,59300.0,77.8112,77.8373,77.8112,77.8286,59300.0
2020-08-06 15:00:00,89.48,89.49,89.48,89.49,59522.0,77.8286,77.8373,77.8286,77.8373,59522.0
2020-08-06 15:10:00,89.48,89.5,89.48,89.48,87646.0,77.8286,77.846,77.8286,77.8286,87646.0
2020-08-06 15:20:00,89.48,89.51,89.48,89.5,107650.0,77.8286,77.8547,77.8286,77.846,107650.0
2020-08-06 15:30:00,89.5,89.5,89.47,89.49,150328.0,77.846,77.846,77.8199,77.8373,150328.0
2020-08-06 15:40:00,89.48,89.49,89.47,89.48,140590.0,77.8286,77.8373,77.8199,77.8286,140590.0
2020-08-06 15:50:00,89.48,89.49,89.46,89.47,185133.0,77.8286,77.8373,77.8112,77.8199,185133.0
2020-08-07 09:30:00,89.55,89.58,89.53,89.56,241011.0,77.8895,77.9156,77.8721,77.8982,241011.0
2020-08-07 09:40:00,89.56,89.59,89.56,89.58,66448.0,77.8982,77.9243,77.8982,77.9156,66448.0
2020-08-07 09:50:00,89.59,89.59,89.54,89.55,95560.0,77.9243,77.9243,77.8808,77.8895,95560.0
2020-08-07 10:00:00,89.56,89.58,89.53,89.54,72552.0,77.8982,77.9156,77.8721,77.8808,72552.0
2020-08-07 10:10:00,89.54,89.54,89.51,89.52,65508.0,77.8808,77.8808,77.8547,77.8634,65508.0
2020-08-07 10:20:00,89.52,89.52,89.48,89.5,78917.0,77.8634,77.8634,77.8286,77.846,78917.0
2020-08-07 10:30:00,89.5,89.5,89.47,89.48,77140.0,77.846,77.846,77.8199,77.8286,77140.0
2020-08-07 10:40:00,89.48,89.49,89.43,89.45,79665.0,77.8286,77.8373,77.7851,77.8025,79665.0
2020-08-07 10:50:00,89.45,89.47,89.43,89.47,53266.0,77.8025,77.8199,77.7851,77.8199,53266.0
2020-08-07 11:00:00,89.47,89.47,89.45,89.45,30997.0,77.8199,77.8199,77.8025,77.8025,30997.0
2020-08-07 11:10:00,89.45,89.46,89.43,89.45,42358.0,77.8025,77.8112,77.7851,77.8025,42358.0
2020-08-07 11:20:00,89.45,89.45,89.43,89.44,46474.0,77.8025,77.8025,77.7851,77.7938,46474.0
2020-08-07 11:30:00,89.44,89.44,89.42,89.43,258421.0,77.7938,77.7938,77.7764,77.7851,258421.0
2020-08-07 11:40:00,89.43,89.43,89.42,89.43,81460.0,77.7851,77.7851,77.7764,77.7851,81460.0
2020-08-07 11:50:00,89.43,89.44,89.42,89.44,68434.0,77.7851,77.7938,77.7764,77.7938,68434.0
2020-08-07 12:00:00,89.43,89.44,89.41,89.41,70573.0,77.7851,77.7938,77.7677,77.7677,70573.0
2020-08-07 12:10:00,89.41,89.41,89.39,89.39,128042.0,77.7677,77.7677,77.7503,77.7503,128042.0
2020-08-07 12:20:00,89.4,89.4,89.38,89.4,73589.0,77.759,77.759,77.7416,77.759,73589.0
2020-08-07 12:30:00,89.4,89.4,89.38,89.39,85676.0,77.759,77.759,77.7416,77.7503,85676.0
2020-08-07 12:40:00,89.4,89.4,89.37,89.38,43140.0,77.759,77.759,77.7329,77.7416,43140.0
2020-08-07 12:50:00,89.38,89.38,89.35,89.35,61236.0,77.7416,77.7416,77.7155,77.7155,61236.0
2020-08-07 13:00:00,89.36,89.37,89.35,89.37,35232.0,77.7242,77.7329,77.7155,77.7329,35232.0
2020-08-07 13:10:00,89.37,89.38,89.35,89.37,110112.0,77.7329,77.7416,77.7155,77.7329,110112.0
2020-08-07 13:20:00,89.37,89.38,89.37,89.38,70869.0,77.7329,77.7416,77.7329,77.7416,70869.0
2020-08-07 13:30:00,89.38,89.4,89.37,89.39,209588.0,77.7416,77.759,77.7329,77.7503,209588.0
2020-08-07 13:40:00,89.39,89.43,89.39,89.43,95353.0,77.7503,77.7851,77.7503,77.7851,95353.0
2020-08-07 13:50:00,89.42,89.43,89.39,89.41,77507.0,77.7764,77.7851,77.7503,77.7677,77507.0
2020-08-07 14:00:00,89.41,89.42,89.4,89.42,73913.0,77.7677,77.7764,77.759,77.7764,73913.0
2020-08-07 14:10:00,89.42,89.42,89.38,89.39,86642.0,77.7764,77.7764,77.7416,77.7503,86642.0
2020-08-07 14:20:00,89.39,89.41,89.38,89.41,72348.0,77.7503,77.7677,77.7416,77.7677,72348.0
2020-08-07 14:30:00,89.41,89.42,89.4,89.4,82196.0,77.7677,77.7764,77.759,77.759,82196.0
2020-08-07 14:40:00,89.41,89.41,89.39,89.41,382749.0,77.7677,77.7677,77.7503,77.7677,382749.0
2020-08-07 14:50:00,89.4,89.41,89.4,89.41,23269.0,77.759,77.7677,77.759,77.7677,23269.0
2020-08-07 15:00:00,89.4,89.41,89.4,89.41,53789.0,77.759,77.7677,77.759,77.7677,53789.0
2020-08-07 15:10:00,89.41,89.41,89.4,89.41,51621.0,77.7677,77.7677,77.759,77.7677,51621.0
2020-08-07 15:20:00,89.4,89.41,89.39,89.4,66142.0,77.759,77.7677,77.7503,77.759,66142.0
2020-08-07 15:30:00,89.39,89.4,89.37,89.37,76715.0,77.7503,77.759,77.7329,77.7329,76715.0
2020-08-07 15:40:00,89.37,89.39,89.37,89.39,83635.0,77.7329,77.7503,77.7329,77.7503,83635.0
2020-08-07 15:50:00,89.39,89.39,89.37,89.39,97938.0,77.7503,77.7503,77.7329,77.7503,97938.0
2020-08-10 09:30:00,89.47,89.5,89.45,89.45,207163.0,77.8199,77.846,77.8025,77.8025,207163.0
2020-08-10 09:40:00,89.45,89.46,89.43,89.45,62270.0,77.8025,77.8112,77.7851,77.8025,62270.0
2020-08-10 09:50:00,89.45,89.45,89.43,89.45,72438.0,77.8025,77.8025,77.7851,77.8025,72438.0
2020-08-10 10:00:00,89.44,89.46,89.43,89.44,82345.0,77.7938,77.8112,77.7851,77.7938,82345.0
2020-08-10 10:10:00,89.45,89.46,89.44,89.44,56412.0,77.8025,77.8112,77.7938,77.7938,56412.0
2020-08-10 10:20:00,89.44,89.45,89.42,89.43,64658.0,77.7938,77.8025,77.7764,77.7851,64658.0
2020-08-10 10:30:00,89.42,89.44,89.41,89.42,41342.0,77.7764,77.7938,77.7677,77.7764,41342.0
2020-08-10 10:40:00,89.42,89.42,89.36,89.36,67092.0,77.7764,77.7764,77.7242,77.7242,67092.0
2020-08-10 10:50:00,89.37,89.37,89.34,89.35,41931.0,77.7329,77.7329,77.7068,77.7155,41931.0
2020-08-10 11:00:00,89.36,89.36,89.34,89.34,54038.0,77.7242,77.7242,77.7068,77.7068,54038.0
2020-08-10 11:10:00,89.34,89.36,89.34,89.36,63297.0,77.7068,77.7242,77.7068,77.7242,63297.0
2020-08-10 11:20:00,89.35,89.36,89.32,89.33,84962.0,77.7155,77.7242,77.6894,77.6981,84962.0
2020-08-10 11:30:00,89.33,89.34,89.32,89.33,86461.0,77.6981,77.7068,77.6894,77.6981,86461.0
2020-08-10 11:40:00,89.33,89.34,89.32,89.33,42119.0,77.6981,77.7068,77.6894,77.6981,42119.0
2020-08-10 11:50:00,89.33,89.33,89.3,89.33,110697.0,77.6981,77.6981,77.672,77.6981,110697.0
2020-08-10 12:00:00,89.33,89.34,89.32,89.34,69039.0,77.6981,77.7068,77.6894,77.7068,69039.0
2020-08-10 12:10:00,89.34,89.34,89.33,89.34,52564.0,77.7068,77.7068,77.6981,77.7068,52564.0
2020-08-10 12:20:00,89.34,89.35,89.33,89.34,93921.0,77.7068,77.7155,77.6981,77.7068,93921.0
2020-08-10 12:30:00,89.34,89.35,89.33,89.34,56972.0,77.7068,77.7155,77.6981,77.7068,56972.0
2020-08-10 12:40:00,89.34,89.34,89.32,89.34,146245.0,77.7068,77.7068,77.6894,77.7068,146245.0
2020-08-10 12:50:00,89.34,89.34,89.33,89.34,29438.0,77.7068,77.7068,77.6981,77.7068,29438.0
2020-08-10 13:00:00,89.33,89.34,89.32,89.33,52304.0,77.6981,77.7068,77.6894,77.6981,52304.0
2020-08-10 13:10:00,89.33,89.33,89.32,89.33,114919.0,77.6981,77.6981,77.6894,77.6981,114919.0
2020-08-10 13:20:00,89.33,89.34,89.32,89.33,155452.0,77.6981,77.7068,77.6894,77.6981,155452.0
2020-08-10 13:30:00,89.33,89.34,89.33,89.33,39358.0,77.6981,77.7068,77.6981,77.6981,39358.0
2020-08-10 13:40:00,89.34,89.35,89.33,89.34,70603.0,77.7068,77.7155,77.6981,77.7068,70603.0
2020-08-10 13:50:00,89.33,89.34,89.33,89.34,74645.0,77.6981,77.7068,77.6981,77.7068,74645.0
2020-08-10 14:00:00,89.34,89.34,89.33,89.34,91890.0,77.7068,77.7068,77.6981,77.7068,91890.0
2020-08-10 14:10:00,89.34,89.34,89.33,89.34,85028.0,77.7068,77.7068,77.6981,77.7068,85028.0
2020-08-10 14:20:00,89.34,89.34,89.33,89.33,34270.0,77.7068,77.7068,77.6981,77.6981,34270.0
2020-08-10 14:30:00,89.34,89.34,89.33,89.34,48092.0,77.7068,77.7068,77.6981,77.7068,48092.0
2020-08-10 14:40:00,89.34,89.34,89.33,89.34,51015.0,77.7068,77.7068,77.6981,77.7068,51015.0
2020-08-10 14:50:00,89.34,89.34,89.33,89.34,59873.0,77.7068,77.7068,77.6981,77.7068,59873.0
2020-08-10 15:00:00,89.34,89.34,89.33,89.34,47248.0,77.7068,77.7068,77.6981,77.7068,47248.0
2020-08-10 15:10:00,89.34,89.35,89.33,89.33,65699.0,77.7068,77.7155,77.6981,77.6981,65699.0
2020-08-10 15:20:00,89.33,89.34,89.31,89.31,66095.0,77.6981,77.7068,77.6807,77.6807,66095.0
2020-08-10 15:30:00,89.32,89.32,89.31,89.31,119349.0,77.6894,77.6894,77.6807,77.6807,119349.0
2020-08-10 15:40:00,89.31,89.32,89.29,89.29,151668.0,77.6807,77.6894,77.6633,77.6633,151668.0
2020-08-10 15:50:00,89.3,89.3,89.27,89.29,181759.0,77.672,77.672,77.6459,77.6633,181759.0
2020-08-11 09:30:00,89.03,89.1,88.97,88.98,440654.0,77.4372,77.4981,77.385,77.3937,440654.0
2020-08-11 09:40:00,88.98,88.99,88.96,88.98,174387.0,77.3937,77.4024,77.3763,77.3937,174387.0
2020-08-11 09:50:00,88.97,88.99,88.96,88.97,211596.0,77.385,77.4024,77.3763,77.385,211596.0
2020-08-11 10:00:00,88.97,88.98,88.96,88.98,137863.0,77.385,77.3937,77.3763,77.3937,137863.0
2020-08-11 10:10:00,88.98,88.99,88.95,88.97,1082037.0,77.3937,77.4024,77.3676,77.385,1082037.0
2020-08-11 10:20:00,88.98,88.98,88.95,88.95,106189.0,77.3937,77.3937,77.3676,77.3676,106189.0
2020-08-11 10:30:00,88.95,88.95,88.92,88.93,149394.0,77.3676,77.3676,77.3415,77.3502,149394.0
2020-08-11 10:40:00,88.93,88.95,88.91,88.95,174756.0,77.3502,77.3676,77.3328,77.3676,174756.0
2020-08-11 10:50:00,88.95,88.96,88.94,88.95,118400.0,77.3676,77.3763,77.3589,77.3676,118400.0
2020-08-11 11:00:00,88.95,88.96,88.93,88.94,149154.0,77.3676,77.3763,77.3502,77.3589,149154.0
2020-08-11 11:10:00,88.94,88.94,88.92,88.92,183740.0,77.3589,77.3589,77.3415,77.3415,183740.0
2020-08-11 11:20:00,88.93,88.93,88.91,88.91,91356.0,77.3502,77.3502,77.3328,77.3328,91356.0
2020-08-11 11:30:00,88.92,88.92,88.9,88.92,126340.0,77.3415,77.3415,77.3241,77.3415,126340.0
2020-08-11 11:40:00,88.92,88.94,88.91,88.93,132175.0,77.3415,77.3589,77.3328,77.3502,132175.0
2020-08-11 11:50:00,88.94,88.96,88.93,88.94,77872.0,77.3589,77.3763,77.3502,77.3589,77872.0
2020-08-11 12:00:00,88.93,88.94,88.93,88.94,135886.0,77.3502,77.3589,77.3502,77.3589,135886.0
2020-08-11 12:10:00,88.93,88.94,88.93,88.94,71928.0,77.3502,77.3589,77.3502,77.3589,71928.0
2020-08-11 12:20:00,88.93,88.94,88.93,88.93,93915.0,77.3502,77.3589,77.3502,77.3502,93915.0
2020-08-11 12:30:00,88.94,88.94,88.93,88.93,85367.0,77.3589,77.3589,77.3502,77.3502,85367.0
2020-08-11 12:40:00,88.94,88.94,88.93,88.94,62599.0,77.3589,77.3589,77.3502,77.3589,62599.0
2020-08-11 12:50:00,88.94,88.96,88.93,88.95,111361.0,77.3589,77.3763,77.3502,77.3676,111361.0
2020-08-11 13:00:00,88.96,88.96,88.94,88.95,67504.0,77.3763,77.3763,77.3589,77.3676,67504.0
2020-08-11 13:10:00,88.94,88.96,88.93,88.94,151022.0,77.3589,77.3763,77.3502,77.3589,151022.0
2020-08-11 13:20:00,88.94,88.95,88.93,88.95,86503.0,77.3589,77.3676,77.3502,77.3676,86503.0
2020-08-11 13:30:00,88.95,88.95,88.92,88.93,135707.0,77.3676,77.3676,77.3415,77.3502,135707.0
2020-08-11 13:40:00,88.94,88.94,88.93,88.94,72737.0,77.3589,77.3589,77.3502,77.3589,72737.0
2020-08-11 13:50:00,88.94,88.94,88.92,88.94,258240.0,77.3589,77.3589,77.3415,77.3589,258240.0
2020-08-11 14:00:00,88.93,88.94,88.92,88.93,120253.0,77.3502,77.3589,77.3415,77.3502,120253.0
2020-08-11 14:10:00,88.93,88.93,88.91,88.92,179115.0,77.3502,77.3502,77.3328,77.3415,179115.0
2020-08-11 14:20:00,88.92,88.93,88.91,88.93,63942.0,77.3415,77.3502,77.3328,77.3502,63942.0
2020-08-11 14:30:00,88.92,88.92,88.9,88.92,223554.0,77.3415,77.3415,77.3241,77.3415,223554.0
2020-08-11 14:40:00,88.92,88.92,88.9,88.9,77468.0,77.3415,77.3415,77.3241,77.3241,77468.0
2020-08-11 14:50:00,88.91,88.91,88.88,88.91,191886.0,77.3328,77.3328,77.3067,77.3328,191886.0
2020-08-11 15:00:00,88.9,88.92,88.9,88.91,121318.0,77.3241,77.3415,77.3241,77.3328,121318.0
2020-08-11 15:10:00,88.91,88.98,88.91,88.97,394447.0,77.3328,77.3937,77.3328,77.385,394447.0
2020-08-11 15:20:00,88.97,88.98,88.94,88.97,359982.0,77.385,77.3937,77.3589,77.385,359982.0
2020-08-11 15:30:00,88.97,88.99,88.96,88.99,705075.0,77.385,77.4024,77.3763,77.4024,705075.0
2020-08-11 15:40:00,88.98,88.99,88.96,88.99,145135.0,77.3937,77.4024,77.3763,77.4024,145135.0
2020-08-11 15:50:00,88.98,89.01,88.95,88.95,523839.0,77.3937,77.4198,77.3676,77.3676,523839.0
2020-08-12 09:30:00,88.85,88.85,88.76,88.77,316904.0,77.2806,77.2806,77.2023,77.211,316904.0
2020-08-12 09:40:00,88.78,88.8,88.77,88.78,81131.0,77.2197,77.2371,77.211,77.2197,81131.0
2020-08-12 09:50:00,88.79,88.79,88.77,88.78,49435.0,77.2284,77.2284,77.211,77.2197,49435.0
2020-08-12 10:00:00,88.77,88.78,88.75,88.76,75356.0,77.211,77.2197,77.1936,77.2023,75356.0
2020-08-12 10:10:00,88.76,88.77,88.75,88.76,65068.0,77.2023,77.211,77.1936,77.2023,65068.0
2020-08-12 10:20:00,88.76,88.77,88.74,88.75,86579.0,77.2023,77.211,77.1849,77.1936,86579.0
2020-08-12 10:30:00,88.74,88.76,88.73,88.75,78528.0,77.1849,77.2023,77.1762,77.1936,78528.0
2020-08-12 10:40:00,88.75,88.75,88.73,88.73,86893.0,77.1936,77.1936,77.1762,77.1762,86893.0
2020-08-12 10:50:00,88.73,88.74,88.73,88.73,58635.0,77.1762,77.1849,77.1762,77.1762,58635.0
2020-08-12 11:00:00,88.73,88.74,88.71,88.72,66635.0,77.1762,77.1849,77.1588,77.1675,66635.0
2020-08-12 11:10:00,88.71,88.74,88.71,88.72,103329.0,77.1588,77.1849,77.1588,77.1675,103329.0
2020-08-12 11:20:00,88.72,88.73,88.71,88.72,43033.0,77.1675,77.1762,77.1588,77.1675,43033.0
2020-08-12 11:30:00,88.72,88.74,88.72,88.73,63108.0,77.1675,77.1849,77.1675,77.1762,63108.0
2020-08-12 11:40:00,88.73,88.74,88.73,88.74,49387.0,77.1762,77.1849,77.1762,77.1849,49387.0
2020-08-12 11:50:00,88.74,88.74,88.73,88.73,57114.0,77.1849,77.1849,77.1762,77.1762,57114.0
2020-08-12 12:00:00,88.73,88.75,88.73,88.75,59325.0,77.1762,77.1936,77.1762,77.1936,59325.0
2020-08-12 12:10:00,88.75,88.75,88.73,88.74,49002.0,77.1936,77.1936,77.1762,77.1849,49002.0
2020-08-12 12:20:00,88.75,88.76,88.74,88.75,106878.0,77.1936,77.2023,77.1849,77.1936,106878.0
2020-08-12 12:30:00,88.75,88.76,88.74,88.75,60149.0,77.1936,77.2023,77.1849,77.1936,60149.0
2020-08-12 12:40:00,88.74,88.75,88.74,88.75,70863.0,77.1849,77.1936,77.1849,77.1936,70863.0
2020-08-12 12:50:00,88.75,88.78,88.74,88.76,82653.0,77.1936,77.2197,77.1849,77.2023,82653.0
2020-08-12 13:00:00,88.77,88.82,88.76,88.78,121015.0,77.211,77.2545,77.2023,77.2197,121015.0
2020-08-12 13:10:00,88.79,88.83,88.78,88.82,76454.0,77.2284,77.2632,77.2197,77.2545,76454.0
2020-08-12 13:20:00,88.81,88.82,88.81,88.82,51407.0,77.2458,77.2545,77.2458,77.2545,51407.0
2020-08-12 13:30:00,88.81,88.82,88.81,88.81,91538.0,77.2458,77.2545,77.2458,77.2458,91538.0
2020-08-12 13:40:00,88.81,88.83,88.81,88.81,212200.0,77.2458,77.2632,77.2458,77.2458,212200.0
2020-08-12 13:50:00,88.81,88.83,88.81,88.83,64781.0,77.2458,77.2632,77.2458,77.2632,64781.0
2020-08-12 14:00:00,88.83,88.85,88.82,88.84,86891.0,77.2632,77.2806,77.2545,77.2719,86891.0
2020-08-12 14:10:00,88.84,88.85,88.83,88.84,65358.0,77.2719,77.2806,77.2632,77.2719,65358.0
2020-08-12 14:20:00,88.84,88.85,88.81,88.81,45241.0,77.2719,77.2806,77.2458,77.2458,45241.0
2020-08-12 14:30:00,88.81,88.82,88.77,88.79,88456.0,77.2458,77.2545,77.211,77.2284,88456.0
2020-08-12 14:40:00,88.79,88.8,88.77,88.78,84278.0,77.2284,77.2371,77.211,77.2197,84278.0
2020-08-12 14:50:00,88.77,88.79,88.77,88.78,75770.0,77.211,77.2284,77.211,77.2197,75770.0
2020-08-12 15:00:00,88.78,88.79,88.76,88.79,80428.0,77.2197,77.2284,77.2023,77.2284,80428.0
2020-08-12 15:10:00,88.79,88.79,88.77,88.78,59426.0,77.2284,77.2284,77.211,77.2197,59426.0
2020-08-12 15:20:00,88.77,88.79,88.77,88.78,150171.0,77.211,77.2284,77.211,77.2197,150171.0
2020-08-12 15:30:00,88.78,88.78,88.77,88.78,154726.0,77.2197,77.2197,77.211,77.2197,154726.0
2020-08-12 15:40:00,88.78,88.8,88.77,88.8,198556.0,77.2197,77.2371,77.211,77.2371,198556.0
2020-08-12 15:50:00,88.79,88.8,88.74,88.75,207163.0,77.2284,77.2371,77.1849,77.1936,207163.0
2020-08-13 09:30:00,88.77,88.77,88.7,88.71,195057.0,77.211,77.211,77.1501,77.1588,195057.0
2020-08-13 09:40:00,88.7,88.71,88.67,88.67,101379.0,77.1501,77.1588,77.1241,77.1241,101379.0
2020-08-13 09:50:00,88.67,88.67,88.64,88.66,96380.0,77.1241,77.1241,77.098,77.1154,96380.0
2020-08-13 10:00:00,88.66,88.7,88.65,88.7,110429.0,77.1154,77.1501,77.1067,77.1501,110429.0
2020-08-13 10:10:00,88.7,88.7,88.67,88.67,112052.0,77.1501,77.1501,77.1241,77.1241,112052.0
2020-08-13 10:20:00,88.67,88.7,88.67,88.7,63414.0,77.1241,77.1501,77.1241,77.1501,63414.0
2020-08-13 10:30:00,88.7,88.7,88.68,88.69,71256.0,77.1501,77.1501,77.1327,77.1414,71256.0
2020-08-13 10:40:00,88.68,88.69,88.66,88.66,94669.0,77.1327,77.1414,77.1154,77.1154,94669.0
2020-08-13 10:50:00,88.66,88.68,88.66,88.67,122835.0,77.1154,77.1327,77.1154,77.1241,122835.0
2020-08-13 11:00:00,88.67,88.71,88.67,88.69,121065.0,77.1241,77.1588,77.1241,77.1414,121065.0
2020-08-13 11:10:00,88.7,88.7,88.66,88.67,108082.0,77.1501,77.1501,77.1154,77.1241,108082.0
2020-08-13 11:20:00,88.67,88.68,88.66,88.68,62162.0,77.1241,77.1327,77.1154,77.1327,62162.0
2020-08-13 11:30:00,88.67,88.72,88.67,88.72,154600.0,77.1241,77.1675,77.1241,77.1675,154600.0
2020-08-13 11:40:00,88.72,88.73,88.71,88.72,69711.0,77.1675,77.1762,77.1588,77.1675,69711.0
2020-08-13 11:50:00,88.72,88.72,88.69,88.7,71704.0,77.1675,77.1675,77.1414,77.1501,71704.0
2020-08-13 12:00:00,88.7,88.71,88.68,88.7,78139.0,77.1501,77.1588,77.1327,77.1501,78139.0
2020-08-13 12:10:00,88.7,88.71,88.68,88.69,44970.0,77.1501,77.1588,77.1327,77.1414,44970.0
2020-08-13 12:20:00,88.69,88.69,88.68,88.69,62981.0,77.1414,77.1414,77.1327,77.1414,62981.0
2020-08-13 12:30:00,88.69,88.69,88.67,88.67,46117.0,77.1414,77.1414,77.1241,77.1241,46117.0
2020-08-13 12:40:00,88.68,88.69,88.67,88.69,23683.0,77.1327,77.1414,77.1241,77.1414,23683.0
2020-08-13 12:50:00,88.68,88.69,88.65,88.65,63247.0,77.1327,77.1414,77.1067,77.1067,63247.0
2020-08-13 13:00:00,88.65,88.67,88.56,88.56,185218.0,77.1067,77.1241,77.0284,77.0284,185218.0
2020-08-13 13:10:00,88.57,88.57,88.48,88.49,192157.0,77.0371,77.0371,76.9588,76.9675,192157.0
2020-08-13 13:20:00,88.48,88.53,88.48,88.49,93244.0,76.9588,77.0023,76.9588,76.9675,93244.0
2020-08-13 13:30:00,88.49,88.52,88.49,88.51,65220.0,76.9675,76.9936,76.9675,76.9849,65220.0
2020-08-13 13:40:00,88.51,88.51,88.47,88.47,90801.0,76.9849,76.9849,76.9501,76.9501,90801.0
2020-08-13 13:50:00,88.48,88.48,88.42,88.43,79776.0,76.9588,76.9588,76.9066,76.9153,79776.0
2020-08-13 14:00:00,88.43,88.44,88.42,88.43,72711.0,76.9153,76.924,76.9066,76.9153,72711.0
2020-08-13 14:10:00,88.42,88.43,88.36,88.41,129853.0,76.9066,76.9153,76.8544,76.8979,129853.0
2020-08-13 14:20:00,88.42,88.44,88.4,88.41,61330.0,76.9066,76.924,76.8892,76.8979,61330.0
2020-08-13 14:30:00,88.4,88.42,88.39,88.41,79219.0,76.8892,76.9066,76.8805,76.8979,79219.0
2020-08-13 14:40:00,88.41,88.42,88.4,88.41,66766.0,76.8979,76.9066,76.8892,76.8979,66766.0
2020-08-13 14:50:00,88.42,88.45,88.41,88.42,91505.0,76.9066,76.9327,76.8979,76.9066,91505.0
2020-08-13 15:00:00,88.42,88.45,88.41,88.45,126521.0,76.9066,76.9327,76.8979,76.9327,126521.0
2020-08-13 15:10:00,88.45,88.45,88.43,88.44,124276.0,76.9327,76.9327,76.9153,76.924,124276.0
2020-08-13 15:20:00,88.44,88.46,88.43,88.45,124960.0,76.924,76.9414,76.9153,76.9327,124960.0
2020-08-13 15:30:00,88.45,88.47,88.45,88.47,84377.0,76.9327,76.9501,76.9327,76.9501,84377.0
2020-08-13 15:40:00,88.47,88.47,88.44,88.45,114262.0,76.9501,76.9501,76.924,76.9327,114262.0
2020-08-13 15:50:00,88.44,88.46,88.44,88.46,137840.0,76.924,76.9414,76.924,76.9414,137840.0
2020-08-14 09:30:00,88.5,88.55,88.44,88.45,260205.0,76.9762,77.0197,76.924,76.9327,260205.0
2020-08-14 09:40:00,88.45,88.48,88.44,88.47,80210.0,76.9327,76.9588,76.924,76.9501,80210.0
2020-08-14 09:50:00,88.48,88.49,88.47,88.48,130175.0,76.9588,76.9675,76.9501,76.9588,130175.0
2020-08-14 10:00:00,88.47,88.49,88.46,88.48,34107.0,76.9501,76.9675,76.9414,76.9588,34107.0
2020-08-14 10:10:00,88.48,88.49,88.45,88.46,76101.0,76.9588,76.9675,76.9327,76.9414,76101.0
2020-08-14 10:20:00,88.45,88.47,88.45,88.47,51269.0,76.9327,76.9501,76.9327,76.9501,51269.0
2020-08-14 10:30:00,88.47,88.47,88.45,88.45,60927.0,76.9501,76.9501,76.9327,76.9327,60927.0
2020-08-14 10:40:00,88.46,88.47,88.43,88.44,107176.0,76.9414,76.9501,76.9153,76.924,107176.0
2020-08-14 10:50:00,88.44,88.44,88.42,88.42,64739.0,76.924,76.924,76.9066,76.9066,64739.0
2020-08-14 11:00:00,88.42,88.44,88.42,88.44,45396.0,76.9066,76.924,76.9066,76.924,45396.0
2020-08-14 11:10:00,88.44,88.46,88.43,88.44,173364.0,76.924,76.9414,76.9153,76.924,173364.0
2020-08-14 11:20:00,88.44,88.45,88.43,88.45,107816.0,76.924,76.9327,76.9153,76.9327,107816.0
2020-08-14 11:30:00,88.44,88.45,88.43,88.44,42046.0,76.924,76.9327,76.9153,76.924,42046.0
2020-08-14 11:40:00,88.45,88.46,88.44,88.45,38420.0,76.9327,76.9414,76.924,76.9327,38420.0
2020-08-14 11:50:00,88.45,88.46,88.44,88.45,145507.0,76.9327,76.9414,76.924,76.9327,145507.0
2020-08-14 12:00:00,88.45,88.47,88.45,88.45,105382.0,76.9327,76.9501,76.9327,76.9327,105382.0
2020-08-14 12:10:00,88.46,88.46,88.44,88.45,45409.0,76.9414,76.9414,76.924,76.9327,45409.0
2020-08-14 12:20:00,88.45,88.45,88.44,88.45,34275.0,76.9327,76.9327,76.924,76.9327,34275.0
2020-08-14 12:30:00,88.45,88.45,88.44,88.45,102116.0,76.9327,76.9327,76.924,76.9327,102116.0
2020-08-14 12:40:00,88.45,88.45,88.44,88.45,46630.0,76.9327,76.9327,76.924,76.9327,46630.0
2020-08-14 12:50:00,88.45,88.45,88.44,88.45,101101.0,76.9327,76.9327,76.924,76.9327,101101.0
2020-08-14 13:00:00,88.45,88.45,88.44,88.44,39159.0,76.9327,76.9327,76.924,76.924,39159.0
2020-08-14 13:10:00,88.45,88.45,88.44,88.44,24044.0,76.9327,76.9327,76.924,76.924,24044.0
2020-08-14 13:20:00,88.44,88.45,88.44,88.44,54570.0,76.924,76.9327,76.924,76.924,54570.0
2020-08-14 13:30:00,88.45,88.45,88.44,88.45,15813.0,76.9327,76.9327,76.924,76.9327,15813.0
2020-08-14 13:40:00,88.45,88.45,88.42,88.43,65486.0,76.9327,76.9327,76.9066,76.9153,65486.0
2020-08-14 13:50:00,88.42,88.42,88.4,88.41,36182.0,76.9066,76.9066,76.8892,76.8979,36182.0
2020-08-14 14:00:00,88.4,88.42,88.4,88.4,95878.0,76.8892,76.9066,76.8892,76.8892,95878.0
2020-08-14 14:10:00,88.4,88.42,88.4,88.42,109811.0,76.8892,76.9066,76.8892,76.9066,109811.0
2020-08-14 14:20:00,88.41,88.42,88.41,88.42,127205.0,76.8979,76.9066,76.8979,76.9066,127205.0
2020-08-14 14:30:00,88.42,88.42,88.41,88.42,78941.0,76.9066,76.9066,76.8979,76.9066,78941.0
2020-08-14 14:40:00,88.42,88.42,88.39,88.4,80387.0,76.9066,76.9066,76.8805,76.8892,80387.0
2020-08-14 14:50:00,88.4,88.4,88.36,88.38,134933.0,76.8892,76.8892,76.8544,76.8718,134933.0
2020-08-14 15:00:00,88.38,88.38,88.37,88.38,34023.0,76.8718,76.8718,76.8631,76.8718,34023.0
2020-08-14 15:10:00,88.38,88.38,88.34,88.36,176255.0,76.8718,76.8718,76.837,76.8544,176255.0
2020-08-14 15:20:00,88.36,88.36,88.34,88.34,156419.0,76.8544,76.8544,76.837,76.837,156419.0
2020-08-14 15:30:00,88.34,88.35,88.33,88.34,54151.0,76.837,76.8457,76.8283,76.837,54151.0
2020-08-14 15:40:00,88.34,88.35,88.33,88.34,65425.0,76.837,76.8457,76.8283,76.837,65425.0
2020-08-14 15:50:00,88.34,88.35,88.34,88.35,99384.0,76.837,76.8457,76.837,76.8457,99384.0
2020-08-17 09:30:00,88.44,88.47,88.41,88.42,131531.0,76.924,76.9501,76.8979,76.9066,131531.0
2020-08-17 09:40:00,88.42,88.43,88.39,88.4,208145.0,76.9066,76.9153,76.8805,76.8892,208145.0
2020-08-17 09:50:00,88.41,88.42,88.4,88.42,83470.0,76.8979,76.9066,76.8892,76.9066,83470.0
2020-08-17 10:00:00,88.42,88.43,88.41,88.42,100370.0,76.9066,76.9153,76.8979,76.9066,100370.0
2020-08-17 10:10:00,88.42,88.46,88.42,88.46,114487.0,76.9066,76.9414,76.9066,76.9414,114487.0
2020-08-17 10:20:00,88.45,88.49,88.45,88.48,174669.0,76.9327,76.9675,76.9327,76.9588,174669.0
2020-08-17 10:30:00,88.48,88.52,88.48,88.5,103955.0,76.9588,76.9936,76.9588,76.9762,103955.0
2020-08-17 10:40:00,88.51,88.52,88.5,88.51,85918.0,76.9849,76.9936,76.9762,76.9849,85918.0
2020-08-17 10:50:00,88.51,88.52,88.5,88.52,114745.0,76.9849,76.9936,76.9762,76.9936,114745.0
2020-08-17 11:00:00,88.51,88.53,88.51,88.53,76898.0,76.9849,77.0023,76.9849,77.0023,76898.0
2020-08-17 11:10:00,88.53,88.54,88.52,88.54,71499.0,77.0023,77.011,76.9936,77.011,71499.0
2020-08-17 11:20:00,88.54,88.54,88.53,88.53,47243.0,77.011,77.011,77.0023,77.0023,47243.0
2020-08-17 11:30:00,88.54,88.54,88.53,88.54,218643.0,77.011,77.011,77.0023,77.011,218643.0
2020-08-17 11:40:00,88.54,88.54,88.52,88.53,64661.0,77.011,77.011,76.9936,77.0023,64661.0
2020-08-17 11:50:00,88.53,88.54,88.52,88.52,83096.0,77.0023,77.011,76.9936,76.9936,83096.0
2020-08-17 12:00:00,88.52,88.53,88.52,88.53,42995.0,76.9936,77.0023,76.9936,77.0023,42995.0
2020-08-17 12:10:00,88.53,88.54,88.52,88.53,51752.0,77.0023,77.011,76.9936,77.0023,51752.0
2020-08-17 12:20:00,88.54,88.55,88.53,88.54,87103.0,77.011,77.0197,77.0023,77.011,87103.0
2020-08-17 12:30:00,88.53,88.54,88.53,88.54,77410.0,77.0023,77.011,77.0023,77.011,77410.0
2020-08-17 12:40:00,88.54,88.54,88.52,88.53,42847.0,77.011,77.011,76.9936,77.0023,42847.0
2020-08-17 12:50:00,88.53,88.53,88.51,88.52,30590.0,77.0023,77.0023,76.9849,76.9936,30590.0
2020-08-17 13:00:00,88.52,88.52,88.51,88.52,77122.0,76.9936,76.9936,76.9849,76.9936,77122.0
2020-08-17 13:10:00,88.51,88.52,88.5,88.51,53652.0,76.9849,76.9936,76.9762,76.9849,53652.0
2020-08-17 13:20:00,88.51,88.52,88.5,88.52,75087.0,76.9849,76.9936,76.9762,76.9936,75087.0
2020-08-17 13:30:00,88.52,88.52,88.5,88.51,45914.0,76.9936,76.9936,76.9762,76.9849,45914.0
2020-08-17 13:40:00,88.51,88.51,88.49,88.5,69772.0,76.9849,76.9849,76.9675,76.9762,69772.0
2020-08-17 13:50:00,88.5,88.51,88.49,88.51,109211.0,76.9762,76.9849,76.9675,76.9849,109211.0
2020-08-17 14:00:00,88.5,88.51,88.5,88.51,46023.0,76.9762,76.9849,76.9762,76.9849,46023.0
2020-08-17 14:10:00,88.51,88.51,88.5,88.51,34776.0,76.9849,76.9849,76.9762,76.9849,34776.0
2020-08-17 14:20:00,88.51,88.51,88.49,88.5,50609.0,76.9849,76.9849,76.9675,76.9762,50609.0
2020-08-17 14:30:00,88.5,88.5,88.48,88.48,34517.0,76.9762,76.9762,76.9588,76.9588,34517.0
2020-08-17 14:40:00,88.49,88.49,88.48,88.48,36355.0,76.9675,76.9675,76.9588,76.9588,36355.0
2020-08-17 14:50:00,88.49,88.49,88.47,88.48,143638.0,76.9675,76.9675,76.9501,76.9588,143638.0
2020-08-17 15:00:00,88.48,88.48,88.46,88.48,196454.0,76.9588,76.9588,76.9414,76.9588,196454.0
2020-08-17 15:10:00,88.48,88.48,88.45,88.45,90266.0,76.9588,76.9588,76.9327,76.9327,90266.0
2020-08-17 15:20:00,88.45,88.45,88.43,88.44,95474.0,76.9327,76.9327,76.9153,76.924,95474.0
2020-08-17 15:30:00,88.43,88.44,88.42,88.43,183999.0,76.9153,76.924,76.9066,76.9153,183999.0
2020-08-17 15:40:00,88.43,88.47,88.42,88.47,230104.0,76.9153,76.9501,76.9066,76.9501,230104.0
2020-08-17 15:50:00,88.47,88.47,88.43,88.44,211421.0,76.9501,76.9501,76.9153,76.924,211421.0
2020-08-18 09:30:00,88.57,88.58,88.52,88.58,237169.0,77.0371,77.0458,76.9936,77.0458,237169.0
2020-08-18 09:40:00,88.58,88.58,88.56,88.58,48342.0,77.0458,77.0458,77.0284,77.0458,48342.0
2020-08-18 09:50:00,88.57,88.57,88.53,88.54,116964.0,77.0371,77.0371,77.0023,77.011,116964.0
2020-08-18 10:00:00,88.54,88.54,88.51,88.54,68374.0,77.011,77.011,76.9849,77.011,68374.0
2020-08-18 10:10:00,88.54,88.54,88.51,88.52,59524.0,77.011,77.011,76.9849,76.9936,59524.0
2020-08-18 10:20:00,88.52,88.56,88.51,88.55,146633.0,76.9936,77.0284,76.9849,77.0197,146633.0
2020-08-18 10:30:00,88.56,88.56,88.51,88.53,110920.0,77.0284,77.0284,76.9849,77.0023,110920.0
2020-08-18 10:40:00,88.54,88.56,88.53,88.55,147876.0,77.011,77.0284,77.0023,77.0197,147876.0
2020-08-18 10:50:00,88.56,88.56,88.54,88.55,90495.0,77.0284,77.0284,77.011,77.0197,90495.0
2020-08-18 11:00:00,88.55,88.58,88.55,88.58,133114.0,77.0197,77.0458,77.0197,77.0458,133114.0
2020-08-18 11:10:00,88.58,88.58,88.54,88.55,97913.0,77.0458,77.0458,77.011,77.0197,97913.0
2020-08-18 11:20:00,88.55,88.55,88.53,88.54,135324.0,77.0197,77.0197,77.0023,77.011,135324.0
2020-08-18 11:30:00,88.54,88.55,88.52,88.55,107408.0,77.011,77.0197,76.9936,77.0197,107408.0
2020-08-18 11:40:00,88.54,88.57,88.54,88.56,136018.0,77.011,77.0371,77.011,77.0284,136018.0
2020-08-18 11:50:00,88.56,88.58,88.56,88.58,167565.0,77.0284,77.0458,77.0284,77.0458,167565.0
2020-08-18 12:00:00,88.58,88.58,88.55,88.56,65885.0,77.0458,77.0458,77.0197,77.0284,65885.0
2020-08-18 12:10:00,88.56,88.58,88.55,88.56,109770.0,77.0284,77.0458,77.0197,77.0284,109770.0
2020-08-18 12:20:00,88.57,88.59,88.56,88.57,130399.0,77.0371,77.0545,77.0284,77.0371,130399.0
2020-08-18 12:30:00,88.58,88.6,88.57,88.58,203868.0,77.0458,77.0632,77.0371,77.0458,203868.0
2020-08-18 12:40:00,88.58,88.59,88.58,88.58,39250.0,77.0458,77.0545,77.0458,77.0458,39250.0
2020-08-18 12:50:00,88.59,88.6,88.58,88.6,223306.0,77.0545,77.0632,77.0458,77.0632,223306.0
2020-08-18 13:00:00,88.6,88.6,88.59,88.59,179985.0,77.0632,77.0632,77.0545,77.0545,179985.0
2020-08-18 13:10:00,88.6,88.6,88.59,88.6,113664.0,77.0632,77.0632,77.0545,77.0632,113664.0
2020-08-18 13:20:00,88.6,88.6,88.59,88.59,65076.0,77.0632,77.0632,77.0545,77.0545,65076.0
2020-08-18 13:30:00,88.6,88.61,88.59,88.61,243188.0,77.0632,77.0719,77.0545,77.0719,243188.0
2020-08-18 13:40:00,88.61,88.61,88.6,88.61,341536.0,77.0719,77.0719,77.0632,77.0719,341536.0
2020-08-18 13:50:00,88.61,88.61,88.59,88.6,96303.0,77.0719,77.0719,77.0545,77.0632,96303.0
2020-08-18 14:00:00,88.59,88.61,88.59,88.61,135143.0,77.0545,77.0719,77.0545,77.0719,135143.0
2020-08-18 14:10:00,88.6,88.61,88.59,88.6,277656.0,77.0632,77.0719,77.0545,77.0632,277656.0
2020-08-18 14:20:00,88.61,88.61,88.6,88.61,54405.0,77.0719,77.0719,77.0632,77.0719,54405.0
2020-08-18 14:30:00,88.61,88.62,88.6,88.61,262673.0,77.0719,77.0806,77.0632,77.0719,262673.0
2020-08-18 14:40:00,88.62,88.62,88.6,88.61,98029.0,77.0806,77.0806,77.0632,77.0719,98029.0
2020-08-18 14:50:00,88.61,88.61,88.6,88.61,159617.0,77.0719,77.0719,77.0632,77.0719,159617.0
2020-08-18 15:00:00,88.61,88.63,88.6,88.62,74498.0,77.0719,77.0893,77.0632,77.0806,74498.0
2020-08-18 15:10:00,88.63,88.63,88.6,88.6,233260.0,77.0893,77.0893,77.0632,77.0632,233260.0
2020-08-18 15:20:00,88.61,88.61,88.58,88.58,103687.0,77.0719,77.0719,77.0458,77.0458,103687.0
2020-08-18 15:30:00,88.59,88.62,88.58,88.61,97416.0,77.0545,77.0806,77.0458,77.0719,97416.0
2020-08-18 15:40:00,88.61,88.62,88.6,88.61,63770.0,77.0719,77.0806,77.0632,77.0719,63770.0
2020-08-18 15:50:00,88.61,88.61,88.56,88.58,719439.0,77.0719,77.0719,77.0284,77.0458,719439.0
2020-08-19 09:30:00,88.69,88.7,88.62,88.69,178916.0,77.1414,77.1501,77.0806,77.1414,178916.0
2020-08-19 09:40:00,88.69,88.7,88.66,88.67,134215.0,77.1414,77.1501,77.1154,77.1241,134215.0
2020-08-19 09:50:00,88.67,88.69,88.66,88.67,37714.0,77.1241,77.1414,77.1154,77.1241,37714.0
2020-08-19 10:00:00,88.67,88.68,88.65,88.67,53709.0,77.1241,77.1327,77.1067,77.1241,53709.0
2020-08-19 10:10:00,88.67,88.69,88.67,88.69,38309.0,77.1241,77.1414,77.1241,77.1414,38309.0
2020-08-19 10:20:00,88.69,88.69,88.66,88.67,71935.0,77.1414,77.1414,77.1154,77.1241,71935.0
2020-08-19 10:30:00,88.68,88.68,88.65,88.67,70690.0,77.1327,77.1327,77.1067,77.1241,70690.0
2020-08-19 10:40:00,88.67,88.67,88.65,88.66,71477.0,77.1241,77.1241,77.1067,77.1154,71477.0
2020-08-19 10:50:00,88.66,88.67,88.65,88.65,79701.0,77.1154,77.1241,77.1067,77.1067,79701.0
2020-08-19 11:00:00,88.66,88.67,88.65,88.66,86510.0,77.1154,77.1241,77.1067,77.1154,86510.0
2020-08-19 11:10:00,88.65,88.66,88.61,88.63,52312.0,77.1067,77.1154,77.0719,77.0893,52312.0
2020-08-19 11:20:00,88.63,88.66,88.62,88.65,54738.0,77.0893,77.1154,77.0806,77.1067,54738.0
2020-08-19 11:30:00,88.65,88.65,88.63,88.64,49985.0,77.1067,77.1067,77.0893,77.098,49985.0
2020-08-19 11:40:00,88.64,88.64,88.63,88.63,54718.0,77.098,77.098,77.0893,77.0893,54718.0
2020-08-19 11:50:00,88.64,88.64,88.62,88.63,49296.0,77.098,77.098,77.0806,77.0893,49296.0
2020-08-19 12:00:00,88.63,88.64,88.61,88.62,71005.0,77.0893,77.098,77.0719,77.0806,71005.0
2020-08-19 12:10:00,88.62,88.64,88.61,88.64,41339.0,77.0806,77.098,77.0719,77.098,41339.0
2020-08-19 12:20:00,88.64,88.64,88.63,88.64,58446.0,77.098,77.098,77.0893,77.098,58446.0
2020-08-19 12:30:00,88.64,88.64,88.62,88.63,72409.0,77.098,77.098,77.0806,77.0893,72409.0
2020-08-19 12:40:00,88.63,88.64,88.62,88.63,32159.0,77.0893,77.098,77.0806,77.0893,32159.0
2020-08-19 12:50:00,88.62,88.63,88.62,88.63,33891.0,77.0806,77.0893,77.0806,77.0893,33891.0
2020-08-19 13:00:00,88.63,88.64,88.58,88.62,107933.0,77.0893,77.098,77.0458,77.0806,107933.0
2020-08-19 13:10:00,88.62,88.67,88.61,88.65,44995.0,77.0806,77.1241,77.0719,77.1067,44995.0
2020-08-19 13:20:00,88.65,88.66,88.62,88.64,68036.0,77.1067,77.1154,77.0806,77.098,68036.0
2020-08-19 13:30:00,88.64,88.64,88.62,88.62,42027.0,77.098,77.098,77.0806,77.0806,42027.0
2020-08-19 13:40:00,88.62,88.62,88.6,88.6,99880.0,77.0806,77.0806,77.0632,77.0632,99880.0
2020-08-19 13:50:00,88.61,88.63,88.6,88.63,44086.0,77.0719,77.0893,77.0632,77.0893,44086.0
2020-08-19 14:00:00,88.62,88.63,88.54,88.55,168857.0,77.0806,77.0893,77.011,77.0197,168857.0
2020-08-19 14:10:00,88.55,88.56,88.45,88.48,261418.0,77.0197,77.0284,76.9327,76.9588,261418.0
2020-08-19 14:20:00,88.48,88.48,88.41,88.44,132267.0,76.9588,76.9588,76.8979,76.924,132267.0
2020-08-19 14:30:00,88.44,88.51,88.43,88.5,91179.0,76.924,76.9849,76.9153,76.9762,91179.0
2020-08-19 14:40:00,88.51,88.57,88.49,88.55,160272.0,76.9849,77.0371,76.9675,77.0197,160272.0
2020-08-19 14:50:00,88.55,88.61,88.54,88.58,334273.0,77.0197,77.0719,77.011,77.0458,334273.0
2020-08-19 15:00:00,88.58,88.58,88.53,88.54,54725.0,77.0458,77.0458,77.0023,77.011,54725.0
2020-08-19 15:10:00,88.55,88.55,88.51,88.52,72967.0,77.0197,77.0197,76.9849,76.9936,72967.0
2020-08-19 15:20:00,88.52,88.55,88.51,88.55,47571.0,76.9936,77.0197,76.9849,77.0197,47571.0
2020-08-19 15:30:00,88.54,88.55,88.48,88.5,45045.0,77.011,77.0197,76.9588,76.9762,45045.0
2020-08-19 15:40:00,88.5,88.5,88.46,88.46,240850.0,76.9762,76.9762,76.9414,76.9414,240850.0
2020-08-19 15:50:00,88.46,88.47,88.4,88.44,771073.0,76.9414,76.9501,76.8892,76.924,771073.0
2020-08-20 09:30:00,88.7,88.71,88.6,88.62,308411.0,77.1501,77.1588,77.0632,77.0806,308411.0
2020-08-20 09:40:00,88.62,88.64,88.61,88.63,179473.0,77.0806,77.098,77.0719,77.0893,179473.0
2020-08-20 09:50:00,88.63,88.63,88.6,88.63,111206.0,77.0893,77.0893,77.0632,77.0893,111206.0
2020-08-20 10:00:00,88.63,88.63,88.62,88.62,107143.0,77.0893,77.0893,77.0806,77.0806,107143.0
2020-08-20 10:10:00,88.62,88.63,88.61,88.63,118217.0,77.0806,77.0893,77.0719,77.0893,118217.0
2020-08-20 10:20:00,88.63,88.64,88.62,88.63,71472.0,77.0893,77.098,77.0806,77.0893,71472.0
2020-08-20 10:30:00,88.63,88.63,88.62,88.63,71726.0,77.0893,77.0893,77.0806,77.0893,71726.0
2020-08-20 10:40:00,88.63,88.63,88.59,88.59,106821.0,77.0893,77.0893,77.0545,77.0545,106821.0
2020-08-20 10:50:00,88.59,88.6,88.59,88.59,57588.0,77.0545,77.0632,77.0545,77.0545,57588.0
2020-08-20 11:00:00,88.6,88.61,88.59,88.61,79797.0,77.0632,77.0719,77.0545,77.0719,79797.0
2020-08-20 11:10:00,88.61,88.61,88.6,88.6,89069.0,77.0719,77.0719,77.0632,77.0632,89069.0
2020-08-20 11:20:00,88.61,88.61,88.6,88.61,107260.0,77.0719,77.0719,77.0632,77.0719,107260.0
2020-08-20 11:30:00,88.61,88.63,88.6,88.63,150795.0,77.0719,77.0893,77.0632,77.0893,150795.0
2020-08-20 11:40:00,88.63,88.64,88.62,88.64,94344.0,77.0893,77.098,77.0806,77.098,94344.0
2020-08-20 11:50:00,88.64,88.65,88.63,88.65,116445.0,77.098,77.1067,77.0893,77.1067,116445.0
2020-08-20 12:00:00,88.65,88.65,88.63,88.65,44837.0,77.1067,77.1067,77.0893,77.1067,44837.0
2020-08-20 12:10:00,88.65,88.65,88.64,88.64,55722.0,77.1067,77.1067,77.098,77.098,55722.0
2020-08-20 12:20:00,88.65,88.66,88.64,88.64,56730.0,77.1067,77.1154,77.098,77.098,56730.0
2020-08-20 12:30:00,88.65,88.65,88.64,88.65,33118.0,77.1067,77.1067,77.098,77.1067,33118.0
2020-08-20 12:40:00,88.65,88.67,88.64,88.66,83218.0,77.1067,77.1241,77.098,77.1154,83218.0
2020-08-20 12:50:00,88.65,88.65,88.63,88.64,55149.0,77.1067,77.1067,77.0893,77.098,55149.0
2020-08-20 13:00:00,88.64,88.65,88.58,88.61,139034.0,77.098,77.1067,77.0458,77.0719,139034.0
2020-08-20 13:10:00,88.6,88.62,88.6,88.61,89497.0,77.0632,77.0806,77.0632,77.0719,89497.0
2020-08-20 13:20:00,88.61,88.61,88.6,88.6,78096.0,77.0719,77.0719,77.0632,77.0632,78096.0
2020-08-20 13:30:00,88.61,88.62,88.6,88.62,110292.0,77.0719,77.0806,77.0632,77.0806,110292.0
2020-08-20 13:40:00,88.62,88.62,88.61,88.62,46644.0,77.0806,77.0806,77.0719,77.0806,46644.0
2020-08-20 13:50:00,88.61,88.62,88.61,88.62,44247.0,77.0719,77.0806,77.0719,77.0806,44247.0
2020-08-20 14:00:00,88.61,88.62,88.61,88.62,76295.0,77.0719,77.0806,77.0719,77.0806,76295.0
2020-08-20 14:10:00,88.62,88.63,88.61,88.63,126486.0,77.0806,77.0893,77.0719,77.0893,126486.0
2020-08-20 14:20:00,88.62,88.65,88.62,88.65,83576.0,77.0806,77.1067,77.0806,77.1067,83576.0
2020-08-20 14:30:00,88.65,88.66,88.64,88.66,89582.0,77.1067,77.1154,77.098,77.1154,89582.0
2020-08-20 14:40:00,88.66,88.68,88.65,88.66,63577.0,77.1154,77.1327,77.1067,77.1154,63577.0
2020-08-20 14:50:00,88.67,88.67,88.65,88.67,84456.0,77.1241,77.1241,77.1067,77.1241,84456.0
2020-08-20 15:00:00,88.66,88.67,88.65,88.67,37701.0,77.1154,77.1241,77.1067,77.1241,37701.0
2020-08-20 15:10:00,88.67,88.67,88.66,88.66,74404.0,77.1241,77.1241,77.1154,77.1154,74404.0
2020-08-20 15:20:00,88.67,88.67,88.65,88.65,103062.0,77.1241,77.1241,77.1067,77.1067,103062.0
2020-08-20 15:30:00,88.65,88.66,88.64,88.65,165724.0,77.1067,77.1154,77.098,77.1067,165724.0
2020-08-20 15:40:00,88.65,88.65,88.62,88.63,307106.0,77.1067,77.1067,77.0806,77.0893,307106.0
2020-08-20 15:50:00,88.63,88.63,88.57,88.59,414487.0,77.0893,77.0893,77.0371,77.0545,414487.0
2020-08-21 09:30:00,88.68,88.73,88.65,88.66,157085.0,77.1327,77.1762,77.1067,77.1154,157085.0
2020-08-21 09:40:00,88.66,88.67,88.61,88.62,111350.0,77.1154,77.1241,77.0719,77.0806,111350.0
2020-08-21 09:50:00,88.61,88.63,88.6,88.6,63439.0,77.0719,77.0893,77.0632,77.0632,63439.0
2020-08-21 10:00:00,88.61,88.61,88.58,88.59,53583.0,77.0719,77.0719,77.0458,77.0545,53583.0
2020-08-21 10:10:00,88.59,88.61,88.58,88.61,72256.0,77.0545,77.0719,77.0458,77.0719,72256.0
2020-08-21 10:20:00,88.61,88.63,88.61,88.63,57183.0,77.0719,77.0893,77.0719,77.0893,57183.0
2020-08-21 10:30:00,88.63,88.64,88.62,88.64,52731.0,77.0893,77.098,77.0806,77.098,52731.0
2020-08-21 10:40:00,88.64,88.65,88.63,88.65,53586.0,77.098,77.1067,77.0893,77.1067,53586.0
2020-08-21 10:50:00,88.65,88.67,88.64,88.67,80666.0,77.1067,77.1241,77.098,77.1241,80666.0
2020-08-21 11:00:00,88.67,88.7,88.66,88.68,60754.0,77.1241,77.1501,77.1154,77.1327,60754.0
2020-08-21 11:10:00,88.68,88.72,88.68,88.7,122029.0,77.1327,77.1675,77.1327,77.1501,122029.0
2020-08-21 11:20:00,88.71,88.72,88.7,88.72,38401.0,77.1588,77.1675,77.1501,77.1675,38401.0
2020-08-21 11:30:00,88.72,88.72,88.69,88.7,98406.0,77.1675,77.1675,77.1414,77.1501,98406.0
2020-08-21 11:40:00,88.7,88.7,88.69,88.7,49988.0,77.1501,77.1501,77.1414,77.1501,49988.0
2020-08-21 11:50:00,88.69,88.71,88.69,88.7,61621.0,77.1414,77.1588,77.1414,77.1501,61621.0
2020-08-21 12:00:00,88.71,88.71,88.7,88.7,46899.0,77.1588,77.1588,77.1501,77.1501,46899.0
2020-08-21 12:10:00,88.71,88.73,88.7,88.71,53086.0,77.1588,77.1762,77.1501,77.1588,53086.0
2020-08-21 12:20:00,88.71,88.72,88.69,88.7,55594.0,77.1588,77.1675,77.1414,77.1501,55594.0
2020-08-21 12:30:00,88.7,88.7,88.69,88.69,97673.0,77.1501,77.1501,77.1414,77.1414,97673.0
2020-08-21 12:40:00,88.69,88.7,88.69,88.7,31527.0,77.1414,77.1501,77.1414,77.1501,31527.0
2020-08-21 12:50:00,88.7,88.71,88.69,88.7,63512.0,77.1501,77.1588,77.1414,77.1501,63512.0
2020-08-21 13:00:00,88.7,88.71,88.7,88.7,54778.0,77.1501,77.1588,77.1501,77.1501,54778.0
2020-08-21 13:10:00,88.7,88.71,88.68,88.68,56128.0,77.1501,77.1588,77.1327,77.1327,56128.0
2020-08-21 13:20:00,88.68,88.7,88.68,88.7,75061.0,77.1327,77.1501,77.1327,77.1501,75061.0
2020-08-21 13:30:00,88.69,88.7,88.68,88.69,98128.0,77.1414,77.1501,77.1327,77.1414,98128.0
2020-08-21 13:40:00,88.69,88.7,88.68,88.7,41970.0,77.1414,77.1501,77.1327,77.1501,41970.0
2020-08-21 13:50:00,88.7,88.7,88.69,88.7,26725.0,77.1501,77.1501,77.1414,77.1501,26725.0
2020-08-21 14:00:00,88.69,88.7,88.68,88.69,57085.0,77.1414,77.1501,77.1327,77.1414,57085.0
2020-08-21 14:10:00,88.69,88.69,88.68,88.69,68137.0,77.1414,77.1414,77.1327,77.1414,68137.0
2020-08-21 14:20:00,88.69,88.7,88.68,88.7,91801.0,77.1414,77.1501,77.1327,77.1501,91801.0
2020-08-21 14:30:00,88.7,88.7,88.68,88.69,62105.0,77.1501,77.1501,77.1327,77.1414,62105.0
2020-08-21 14:40:00,88.69,88.69,88.67,88.67,109618.0,77.1414,77.1414,77.1241,77.1241,109618.0
2020-08-21 14:50:00,88.67,88.69,88.67,88.69,71733.0,77.1241,77.1414,77.1241,77.1414,71733.0
2020-08-21 15:00:00,88.69,88.7,88.68,88.7,66200.0,77.1414,77.1501,77.1327,77.1501,66200.0
2020-08-21 15:10:00,88.7,88.7,88.69,88.7,68935.0,77.1501,77.1501,77.1414,77.1501,68935.0
2020-08-21 15:20:00,88.7,88.72,88.69,88.72,155481.0,77.1501,77.1675,77.1414,77.1675,155481.0
2020-08-21 15:30:00,88.72,88.72,88.7,88.72,103309.0,77.1675,77.1675,77.1501,77.1675,103309.0
2020-08-21 15:40:00,88.72,88.72,88.7,88.7,110451.0,77.1675,77.1675,77.1501,77.1501,110451.0
2020-08-21 15:50:00,88.7,88.71,88.68,88.7,157682.0,77.1501,77.1588,77.1327,77.1501,157682.0
2020-08-24 09:30:00,88.75,88.77,88.72,88.77,200800.0,77.1936,77.211,77.1675,77.211,200800.0
2020-08-24 09:40:00,88.76,88.78,88.75,88.78,101652.0,77.2023,77.2197,77.1936,77.2197,101652.0
2020-08-24 09:50:00,88.77,88.78,88.75,88.77,59864.0,77.211,77.2197,77.1936,77.211,59864.0
2020-08-24 10:00:00,88.77,88.79,88.76,88.78,48581.0,77.211,77.2284,77.2023,77.2197,48581.0
2020-08-24 10:10:00,88.78,88.78,88.77,88.78,62141.0,77.2197,77.2197,77.211,77.2197,62141.0
2020-08-24 10:20:00,88.78,88.79,88.75,88.77,70604.0,77.2197,77.2284,77.1936,77.211,70604.0
2020-08-24 10:30:00,88.77,88.78,88.75,88.76,66889.0,77.211,77.2197,77.1936,77.2023,66889.0
2020-08-24 10:40:00,88.76,88.77,88.75,88.75,32838.0,77.2023,77.211,77.1936,77.1936,32838.0
2020-08-24 10:50:00,88.76,88.76,88.73,88.73,55052.0,77.2023,77.2023,77.1762,77.1762,55052.0
2020-08-24 11:00:00,88.73,88.73,88.71,88.72,44286.0,77.1762,77.1762,77.1588,77.1675,44286.0
2020-08-24 11:10:00,88.72,88.73,88.71,88.72,39889.0,77.1675,77.1762,77.1588,77.1675,39889.0
2020-08-24 11:20:00,88.72,88.72,88.68,88.68,90786.0,77.1675,77.1675,77.1327,77.1327,90786.0
2020-08-24 11:30:00,88.69,88.7,88.68,88.69,45709.0,77.1414,77.1501,77.1327,77.1414,45709.0
2020-08-24 11:40:00,88.69,88.69,88.66,88.67,56100.0,77.1414,77.1414,77.1154,77.1241,56100.0
2020-08-24 11:50:00,88.66,88.67,88.65,88.66,49910.0,77.1154,77.1241,77.1067,77.1154,49910.0
2020-08-24 12:00:00,88.65,88.66,88.65,88.65,35205.0,77.1067,77.1154,77.1067,77.1067,35205.0
2020-08-24 12:10:00,88.65,88.68,88.65,88.67,66718.0,77.1067,77.1327,77.1067,77.1241,66718.0
2020-08-24 12:20:00,88.67,88.68,88.67,88.67,44008.0,77.1241,77.1327,77.1241,77.1241,44008.0
2020-08-24 12:30:00,88.68,88.68,88.67,88.68,38392.0,77.1327,77.1327,77.1241,77.1327,38392.0
2020-08-24 12:40:00,88.67,88.68,88.65,88.66,56483.0,77.1241,77.1327,77.1067,77.1154,56483.0
2020-08-24 12:50:00,88.65,88.67,88.64,88.67,100566.0,77.1067,77.1241,77.098,77.1241,100566.0
2020-08-24 13:00:00,88.67,88.68,88.66,88.66,81090.0,77.1241,77.1327,77.1154,77.1154,81090.0
2020-08-24 13:10:00,88.67,88.68,88.66,88.68,30247.0,77.1241,77.1327,77.1154,77.1327,30247.0
2020-08-24 13:20:00,88.68,88.68,88.67,88.67,45561.0,77.1327,77.1327,77.1241,77.1241,45561.0
2020-08-24 13:30:00,88.67,88.68,88.67,88.67,47295.0,77.1241,77.1327,77.1241,77.1241,47295.0
2020-08-24 13:40:00,88.68,88.68,88.67,88.68,87608.0,77.1327,77.1327,77.1241,77.1327,87608.0
2020-08-24 13:50:00,88.68,88.68,88.67,88.67,56183.0,77.1327,77.1327,77.1241,77.1241,56183.0
2020-08-24 14:00:00,88.68,88.68,88.66,88.67,51451.0,77.1327,77.1327,77.1154,77.1241,51451.0
2020-08-24 14:10:00,88.67,88.67,88.66,88.67,78417.0,77.1241,77.1241,77.1154,77.1241,78417.0
2020-08-24 14:20:00,88.67,88.67,88.66,88.67,52960.0,77.1241,77.1241,77.1154,77.1241,52960.0
2020-08-24 14:30:00,88.67,88.69,88.66,88.68,195142.0,77.1241,77.1414,77.1154,77.1327,195142.0
2020-08-24 14:40:00,88.68,88.69,88.68,88.69,63672.0,77.1327,77.1414,77.1327,77.1414,63672.0
2020-08-24 14:50:00,88.69,88.7,88.68,88.7,105077.0,77.1414,77.1501,77.1327,77.1501,105077.0
2020-08-24 15:00:00,88.7,88.7,88.67,88.67,71889.0,77.1501,77.1501,77.1241,77.1241,71889.0
2020-08-24 15:10:00,88.67,88.68,88.67,88.67,59703.0,77.1241,77.1327,77.1241,77.1241,59703.0
2020-08-24 15:20:00,88.67,88.68,88.66,88.67,114871.0,77.1241,77.1327,77.1154,77.1241,114871.0
2020-08-24 15:30:00,88.67,88.68,88.66,88.67,57530.0,77.1241,77.1327,77.1154,77.1241,57530.0
2020-08-24 15:40:00,88.67,88.68,88.67,88.67,77829.0,77.1241,77.1327,77.1241,77.1241,77829.0
2020-08-24 15:50:00,88.67,88.68,88.66,88.67,126172.0,77.1241,77.1327,77.1154,77.1241,126172.0
2020-08-25 09:30:00,88.52,88.53,88.48,88.5,192889.0,76.9936,77.0023,76.9588,76.9762,192889.0
2020-08-25 09:40:00,88.49,88.5,88.42,88.44,155165.0,76.9675,76.9762,76.9066,76.924,155165.0
2020-08-25 09:50:00,88.45,88.45,88.43,88.44,51658.0,76.9327,76.9327,76.9153,76.924,51658.0
2020-08-25 10:00:00,88.44,88.47,88.43,88.47,145175.0,76.924,76.9501,76.9153,76.9501,145175.0
2020-08-25 10:10:00,88.47,88.47,88.42,88.44,108053.0,76.9501,76.9501,76.9066,76.924,108053.0
2020-08-25 10:20:00,88.44,88.44,88.4,88.4,102552.0,76.924,76.924,76.8892,76.8892,102552.0
2020-08-25 10:30:00,88.41,88.41,88.39,88.4,60361.0,76.8979,76.8979,76.8805,76.8892,60361.0
2020-08-25 10:40:00,88.4,88.4,88.37,88.38,53849.0,76.8892,76.8892,76.8631,76.8718,53849.0
2020-08-25 10:50:00,88.38,88.38,88.34,88.35,77448.0,76.8718,76.8718,76.837,76.8457,77448.0
2020-08-25 11:00:00,88.34,88.38,88.34,88.38,53802.0,76.837,76.8718,76.837,76.8718,53802.0
2020-08-25 11:10:00,88.38,88.39,88.37,88.39,114536.0,76.8718,76.8805,76.8631,76.8805,114536.0
2020-08-25 11:20:00,88.38,88.39,88.36,88.37,51600.0,76.8718,76.8805,76.8544,76.8631,51600.0
2020-08-25 11:30:00,88.37,88.4,88.36,88.39,73257.0,76.8631,76.8892,76.8544,76.8805,73257.0
2020-08-25 11:40:00,88.39,88.42,88.39,88.42,91904.0,76.8805,76.9066,76.8805,76.9066,91904.0
2020-08-25 11:50:00,88.42,88.45,88.41,88.44,161808.0,76.9066,76.9327,76.8979,76.924,161808.0
2020-08-25 12:00:00,88.44,88.46,88.43,88.45,73338.0,76.924,76.9414,76.9153,76.9327,73338.0
2020-08-25 12:10:00,88.45,88.47,88.45,88.47,64514.0,76.9327,76.9501,76.9327,76.9501,64514.0
2020-08-25 12:20:00,88.46,88.47,88.44,88.46,149405.0,76.9414,76.9501,76.924,76.9414,149405.0
2020-08-25 12:30:00,88.47,88.49,88.46,88.48,38946.0,76.9501,76.9675,76.9414,76.9588,38946.0
2020-08-25 12:40:00,88.48,88.5,88.48,88.49,63659.0,76.9588,76.9762,76.9588,76.9675,63659.0
2020-08-25 12:50:00,88.49,88.51,88.48,88.5,60460.0,76.9675,76.9849,76.9588,76.9762,60460.0
2020-08-25 13:00:00,88.5,88.52,88.49,88.52,51485.0,76.9762,76.9936,76.9675,76.9936,51485.0
2020-08-25 13:10:00,88.52,88.53,88.5,88.52,54065.0,76.9936,77.0023,76.9762,76.9936,54065.0
2020-08-25 13:20:00,88.52,88.52,88.51,88.52,80503.0,76.9936,76.9936,76.9849,76.9936,80503.0
2020-08-25 13:30:00,88.52,88.52,88.49,88.5,38509.0,76.9936,76.9936,76.9675,76.9762,38509.0
2020-08-25 13:40:00,88.5,88.52,88.49,88.5,65037.0,76.9762,76.9936,76.9675,76.9762,65037.0
2020-08-25 13:50:00,88.49,88.52,88.49,88.52,29726.0,76.9675,76.9936,76.9675,76.9936,29726.0
2020-08-25 14:00:00,88.52,88.53,88.51,88.53,79917.0,76.9936,77.0023,76.9849,77.0023,79917.0
2020-08-25 14:10:00,88.53,88.54,88.52,88.54,924385.0,77.0023,77.011,76.9936,77.011,924385.0
2020-08-25 14:20:00,88.54,88.55,88.53,88.55,66126.0,77.011,77.0197,77.0023,77.0197,66126.0
2020-08-25 14:30:00,88.55,88.56,88.54,88.54,100656.0,77.0197,77.0284,77.011,77.011,100656.0
2020-08-25 14:40:00,88.54,88.54,88.52,88.53,50200.0,77.011,77.011,76.9936,77.0023,50200.0
2020-08-25 14:50:00,88.53,88.56,88.52,88.55,100511.0,77.0023,77.0284,76.9936,77.0197,100511.0
2020-08-25 15:00:00,88.55,88.55,88.53,88.54,105565.0,77.0197,77.0197,77.0023,77.011,105565.0
2020-08-25 15:10:00,88.54,88.54,88.53,88.54,66693.0,77.011,77.011,77.0023,77.011,66693.0
2020-08-25 15:20:00,88.54,88.54,88.52,88.53,70881.0,77.011,77.011,76.9936,77.0023,70881.0
2020-08-25 15:30:00,88.52,88.54,88.52,88.54,199030.0,76.9936,77.011,76.9936,77.011,199030.0
2020-08-25 15:40:00,88.53,88.55,88.53,88.54,105692.0,77.0023,77.0197,77.0023,77.011,105692.0
2020-08-25 15:50:00,88.54,88.54,88.5,88.51,176764.0,77.011,77.011,76.9762,76.9849,176764.0
2020-08-26 09:30:00,88.47,88.49,88.45,88.47,213696.0,76.9501,76.9675,76.9327,76.9501,213696.0
2020-08-26 09:40:00,88.47,88.47,88.41,88.41,115880.0,76.9501,76.9501,76.8979,76.8979,115880.0
2020-08-26 09:50:00,88.41,88.42,88.37,88.38,104839.0,76.8979,76.9066,76.8631,76.8718,104839.0
2020-08-26 10:00:00,88.37,88.4,88.36,88.38,112685.0,76.8631,76.8892,76.8544,76.8718,112685.0
2020-08-26 10:10:00,88.38,88.39,88.37,88.39,92025.0,76.8718,76.8805,76.8631,76.8805,92025.0
2020-08-26 10:20:00,88.39,88.4,88.38,88.38,76493.0,76.8805,76.8892,76.8718,76.8718,76493.0
2020-08-26 10:30:00,88.39,88.39,88.37,88.38,59845.0,76.8805,76.8805,76.8631,76.8718,59845.0
2020-08-26 10:40:00,88.39,88.39,88.36,88.37,92612.0,76.8805,76.8805,76.8544,76.8631,92612.0
2020-08-26 10:50:00,88.37,88.37,88.35,88.37,70391.0,76.8631,76.8631,76.8457,76.8631,70391.0
2020-08-26 11:00:00,88.37,88.38,88.35,88.38,77887.0,76.8631,76.8718,76.8457,76.8718,77887.0
2020-08-26 11:10:00,88.38,88.39,88.37,88.38,108878.0,76.8718,76.8805,76.8631,76.8718,108878.0
2020-08-26 11:20:00,88.38,88.38,88.36,88.38,117574.0,76.8718,76.8718,76.8544,76.8718,117574.0
2020-08-26 11:30:00,88.38,88.4,88.37,88.4,51490.0,76.8718,76.8892,76.8631,76.8892,51490.0
2020-08-26 11:40:00,88.4,88.41,88.39,88.4,56695.0,76.8892,76.8979,76.8805,76.8892,56695.0
2020-08-26 11:50:00,88.41,88.41,88.39,88.4,74271.0,76.8979,76.8979,76.8805,76.8892,74271.0
2020-08-26 12:00:00,88.4,88.4,88.39,88.4,62656.0,76.8892,76.8892,76.8805,76.8892,62656.0
2020-08-26 12:10:00,88.4,88.41,88.39,88.41,45147.0,76.8892,76.8979,76.8805,76.8979,45147.0
2020-08-26 12:20:00,88.41,88.41,88.4,88.41,53611.0,76.8979,76.8979,76.8892,76.8979,53611.0
2020-08-26 12:30:00,88.41,88.41,88.4,88.41,52922.0,76.8979,76.8979,76.8892,76.8979,52922.0
2020-08-26 12:40:00,88.4,88.41,88.39,88.39,82393.0,76.8892,76.8979,76.8805,76.8805,82393.0
2020-08-26 12:50:00,88.39,88.4,88.38,88.39,114734.0,76.8805,76.8892,76.8718,76.8805,114734.0
2020-08-26 13:00:00,88.4,88.42,88.39,88.42,177097.0,76.8892,76.9066,76.8805,76.9066,177097.0
2020-08-26 13:10:00,88.41,88.46,88.41,88.46,62668.0,76.8979,76.9414,76.8979,76.9414,62668.0
2020-08-26 13:20:00,88.45,88.47,88.45,88.45,77901.0,76.9327,76.9501,76.9327,76.9327,77901.0
2020-08-26 13:30:00,88.45,88.49,88.45,88.46,92250.0,76.9327,76.9675,76.9327,76.9414,92250.0
2020-08-26 13:40:00,88.47,88.5,88.46,88.5,81009.0,76.9501,76.9762,76.9414,76.9762,81009.0
2020-08-26 13:50:00,88.5,88.5,88.47,88.5,60472.0,76.9762,76.9762,76.9501,76.9762,60472.0
2020-08-26 14:00:00,88.5,88.51,88.48,88.49,77006.0,76.9762,76.9849,76.9588,76.9675,77006.0
2020-08-26 14:10:00,88.48,88.49,88.47,88.48,52203.0,76.9588,76.9675,76.9501,76.9588,52203.0
2020-08-26 14:20:00,88.48,88.48,88.46,88.47,97822.0,76.9588,76.9588,76.9414,76.9501,97822.0
2020-08-26 14:30:00,88.48,88.49,88.47,88.48,376490.0,76.9588,76.9675,76.9501,76.9588,376490.0
2020-08-26 14:40:00,88.48,88.5,88.47,88.49,110055.0,76.9588,76.9762,76.9501,76.9675,110055.0
2020-08-26 14:50:00,88.5,88.5,88.47,88.48,159872.0,76.9762,76.9762,76.9501,76.9588,159872.0
2020-08-26 15:00:00,88.48,88.5,88.47,88.48,52242.0,76.9588,76.9762,76.9501,76.9588,52242.0
2020-08-26 15:10:00,88.48,88.49,88.46,88.48,78454.0,76.9588,76.9675,76.9414,76.9588,78454.0
2020-08-26 15:20:00,88.48,88.49,88.47,88.47,111253.0,76.9588,76.9675,76.9501,76.9501,111253.0
2020-08-26 15:30:00,88.47,88.48,88.45,88.46,117031.0,76.9501,76.9588,76.9327,76.9414,117031.0
2020-08-26 15:40:00,88.46,88.47,88.45,88.45,109636.0,76.9414,76.9501,76.9327,76.9327,109636.0
2020-08-26 15:50:00,88.45,88.46,88.44,88.45,212138.0,76.9327,76.9414,76.924,76.9327,212138.0
2020-08-27 09:30:00,88.62,88.62,88.44,88.45,199219.0,77.0806,77.0806,76.924,76.9327,199219.0
2020-08-27 09:40:00,88.45,88.46,88.26,88.34,282693.0,76.9327,76.9414,76.7674,76.837,282693.0
2020-08-27 09:50:00,88.35,88.38,88.31,88.33,96813.0,76.8457,76.8718,76.8109,76.8283,96813.0
2020-08-27 10:00:00,88.34,88.34,88.27,88.28,73643.0,76.837,76.837,76.7761,76.7848,73643.0
2020-08-27 10:10:00,88.28,88.31,88.26,88.28,89483.0,76.7848,76.8109,76.7674,76.7848,89483.0
2020-08-27 10:20:00,88.28,88.3,88.24,88.29,179427.0,76.7848,76.8022,76.75,76.7935,179427.0
2020-08-27 10:30:00,88.3,88.31,88.28,88.3,129001.0,76.8022,76.8109,76.7848,76.8022,129001.0
2020-08-27 10:40:00,88.3,88.31,88.21,88.22,120728.0,76.8022,76.8109,76.7239,76.7326,120728.0
2020-08-27 10:50:00,88.21,88.22,88.16,88.16,178604.0,76.7239,76.7326,76.6805,76.6805,178604.0
2020-08-27 11:00:00,88.17,88.19,88.15,88.17,110600.0,76.6892,76.7066,76.6718,76.6892,110600.0
2020-08-27 11:10:00,88.17,88.18,88.14,88.15,88104.0,76.6892,76.6979,76.6631,76.6718,88104.0
2020-08-27 11:20:00,88.15,88.19,88.12,88.13,85391.0,76.6718,76.7066,76.6457,76.6544,85391.0
2020-08-27 11:30:00,88.13,88.18,88.12,88.18,75375.0,76.6544,76.6979,76.6457,76.6979,75375.0
2020-08-27 11:40:00,88.17,88.23,88.17,88.22,129636.0,76.6892,76.7413,76.6892,76.7326,129636.0
2020-08-27 11:50:00,88.21,88.22,88.21,88.22,76659.0,76.7239,76.7326,76.7239,76.7326,76659.0
2020-08-27 12:00:00,88.21,88.22,88.17,88.18,90408.0,76.7239,76.7326,76.6892,76.6979,90408.0
2020-08-27 12:10:00,88.19,88.21,88.18,88.19,87970.0,76.7066,76.7239,76.6979,76.7066,87970.0
2020-08-27 12:20:00,88.19,88.2,88.16,88.18,108152.0,76.7066,76.7153,76.6805,76.6979,108152.0
2020-08-27 12:30:00,88.19,88.2,88.18,88.2,124988.0,76.7066,76.7153,76.6979,76.7153,124988.0
2020-08-27 12:40:00,88.2,88.2,88.15,88.16,62129.0,76.7153,76.7153,76.6718,76.6805,62129.0
2020-08-27 12:50:00,88.16,88.17,88.15,88.17,92210.0,76.6805,76.6892,76.6718,76.6892,92210.0
2020-08-27 13:00:00,88.17,88.24,88.15,88.22,245649.0,76.6892,76.75,76.6718,76.7326,245649.0
2020-08-27 13:10:00,88.22,88.23,88.17,88.19,123585.0,76.7326,76.7413,76.6892,76.7066,123585.0
2020-08-27 13:20:00,88.19,88.2,88.17,88.17,86708.0,76.7066,76.7153,76.6892,76.6892,86708.0
2020-08-27 13:30:00,88.18,88.22,88.17,88.21,85658.0,76.6979,76.7326,76.6892,76.7239,85658.0
2020-08-27 13:40:00,88.21,88.22,88.19,88.2,81273.0,76.7239,76.7326,76.7066,76.7153,81273.0
2020-08-27 13:50:00,88.19,88.21,88.19,88.2,77850.0,76.7066,76.7239,76.7066,76.7153,77850.0
2020-08-27 14:00:00,88.21,88.21,88.2,88.2,73548.0,76.7239,76.7239,76.7153,76.7153,73548.0
2020-08-27 14:10:00,88.2,88.22,88.2,88.22,157042.0,76.7153,76.7326,76.7153,76.7326,157042.0
2020-08-27 14:20:00,88.22,88.22,88.19,88.2,90074.0,76.7326,76.7326,76.7066,76.7153,90074.0
2020-08-27 14:30:00,88.19,88.2,88.17,88.19,199236.0,76.7066,76.7153,76.6892,76.7066,199236.0
2020-08-27 14:40:00,88.19,88.19,88.16,88.17,68223.0,76.7066,76.7066,76.6805,76.6892,68223.0
2020-08-27 14:50:00,88.16,88.17,88.15,88.16,144362.0,76.6805,76.6892,76.6718,76.6805,144362.0
2020-08-27 15:00:00,88.16,88.17,88.15,88.17,112081.0,76.6805,76.6892,76.6718,76.6892,112081.0
2020-08-27 15:10:00,88.17,88.18,88.16,88.17,114562.0,76.6892,76.6979,76.6805,76.6892,114562.0
2020-08-27 15:20:00,88.17,88.18,88.16,88.17,60143.0,76.6892,76.6979,76.6805,76.6892,60143.0
2020-08-27 15:30:00,88.17,88.18,88.16,88.16,223988.0,76.6892,76.6979,76.6805,76.6805,223988.0
2020-08-27 15:40:00,88.17,88.17,88.15,88.16,212430.0,76.6892,76.6892,76.6718,76.6805,212430.0
2020-08-27 15:50:00,88.15,88.16,88.13,88.14,289945.0,76.6718,76.6805,76.6544,76.6631,289945.0
2020-08-28 09:30:00,88.24,88.29,88.21,88.25,128100.0,76.75,76.7935,76.7239,76.7587,128100.0
2020-08-28 09:40:00,88.25,88.25,88.21,88.22,58978.0,76.7587,76.7587,76.7239,76.7326,58978.0
2020-08-28 09:50:00,88.22,88.25,88.2,88.23,69269.0,76.7326,76.7587,76.7153,76.7413,69269.0
2020-08-28 10:00:00,88.23,88.25,88.22,88.24,73926.0,76.7413,76.7587,76.7326,76.75,73926.0
2020-08-28 10:10:00,88.24,88.26,88.22,88.23,55995.0,76.75,76.7674,76.7326,76.7413,55995.0
2020-08-28 10:20:00,88.24,88.27,88.23,88.27,72984.0,76.75,76.7761,76.7413,76.7761,72984.0
2020-08-28 10:30:00,88.26,88.27,88.25,88.26,56323.0,76.7674,76.7761,76.7587,76.7674,56323.0
2020-08-28 10:40:00,88.26,88.26,88.22,88.22,107079.0,76.7674,76.7674,76.7326,76.7326,107079.0
2020-08-28 10:50:00,88.23,88.24,88.22,88.24,187800.0,76.7413,76.75,76.7326,76.75,187800.0
2020-08-28 11:00:00,88.23,88.25,88.22,88.23,167920.0,76.7413,76.7587,76.7326,76.7413,167920.0
2020-08-28 11:10:00,88.23,88.25,88.23,88.23,49681.0,76.7413,76.7587,76.7413,76.7413,49681.0
2020-08-28 11:20:00,88.23,88.27,88.23,88.27,59781.0,76.7413,76.7761,76.7413,76.7761,59781.0
2020-08-28 11:30:00,88.26,88.27,88.25,88.27,61078.0,76.7674,76.7761,76.7587,76.7761,61078.0
2020-08-28 11:40:00,88.27,88.27,88.24,88.25,69970.0,76.7761,76.7761,76.75,76.7587,69970.0
2020-08-28 11:50:00,88.25,88.26,88.24,88.26,68232.0,76.7587,76.7674,76.75,76.7674,68232.0
2020-08-28 12:00:00,88.26,88.26,88.24,88.26,111660.0,76.7674,76.7674,76.75,76.7674,111660.0
2020-08-28 12:10:00,88.26,88.28,88.25,88.27,34828.0,76.7674,76.7848,76.7587,76.7761,34828.0
2020-08-28 12:20:00,88.27,88.27,88.25,88.27,110244.0,76.7761,76.7761,76.7587,76.7761,110244.0
2020-08-28 12:30:00,88.27,88.27,88.21,88.22,125744.0,76.7761,76.7761,76.7239,76.7326,125744.0
2020-08-28 12:40:00,88.22,88.22,88.18,88.19,85708.0,76.7326,76.7326,76.6979,76.7066,85708.0
2020-08-28 12:50:00,88.19,88.2,88.17,88.2,145049.0,76.7066,76.7153,76.6892,76.7153,145049.0
2020-08-28 13:00:00,88.19,88.2,88.18,88.2,79244.0,76.7066,76.7153,76.6979,76.7153,79244.0
2020-08-28 13:10:00,88.2,88.2,88.15,88.16,105162.0,76.7153,76.7153,76.6718,76.6805,105162.0
2020-08-28 13:20:00,88.16,88.17,88.15,88.15,105795.0,76.6805,76.6892,76.6718,76.6718,105795.0
2020-08-28 13:30:00,88.16,88.16,88.14,88.16,114079.0,76.6805,76.6805,76.6631,76.6805,114079.0
2020-08-28 13:40:00,88.15,88.16,88.12,88.13,70154.0,76.6718,76.6805,76.6457,76.6544,70154.0
2020-08-28 13:50:00,88.13,88.16,88.12,88.16,50621.0,76.6544,76.6805,76.6457,76.6805,50621.0
2020-08-28 14:00:00,88.16,88.16,88.15,88.16,137794.0,76.6805,76.6805,76.6718,76.6805,137794.0
2020-08-28 14:10:00,88.16,88.19,88.15,88.19,229993.0,76.6805,76.7066,76.6718,76.7066,229993.0
2020-08-28 14:20:00,88.18,88.19,88.17,88.19,71783.0,76.6979,76.7066,76.6892,76.7066,71783.0
2020-08-28 14:30:00,88.19,88.2,88.17,88.2,142515.0,76.7066,76.7153,76.6892,76.7153,142515.0
2020-08-28 14:40:00,88.2,88.2,88.19,88.2,61566.0,76.7153,76.7153,76.7066,76.7153,61566.0
2020-08-28 14:50:00,88.2,88.23,88.19,88.23,115345.0,76.7153,76.7413,76.7066,76.7413,115345.0
2020-08-28 15:00:00,88.23,88.24,88.19,88.2,93337.0,76.7413,76.75,76.7066,76.7153,93337.0
2020-08-28 15:10:00,88.2,88.2,88.18,88.19,76662.0,76.7153,76.7153,76.6979,76.7066,76662.0
2020-08-28 15:20:00,88.2,88.2,88.17,88.19,134383.0,76.7153,76.7153,76.6892,76.7066,134383.0
2020-08-28 15:30:00,88.18,88.2,88.18,88.18,159897.0,76.6979,76.7153,76.6979,76.6979,159897.0
2020-08-28 15:40:00,88.19,88.19,88.17,88.17,137600.0,76.7066,76.7066,76.6892,76.6892,137600.0
2020-08-28 15:50:00,88.18,88.21,88.17,88.21,213922.0,76.6979,76.7239,76.6892,76.7239,213922.0
2020-08-31 09:30:00,88.29,88.3,88.27,88.28,319324.0,76.7935,76.8022,76.7761,76.7848,319324.0
2020-08-31 09:40:00,88.28,88.3,88.26,88.3,153251.0,76.7848,76.8022,76.7674,76.8022,153251.0
2020-08-31 09:50:00,88.3,88.33,88.29,88.33,184692.0,76.8022,76.8283,76.7935,76.8283,184692.0
2020-08-31 10:00:00,88.33,88.35,88.31,88.35,161043.0,76.8283,76.8457,76.8109,76.8457,161043.0
2020-08-31 10:10:00,88.34,88.36,88.34,88.35,204825.0,76.837,76.8544,76.837,76.8457,204825.0
2020-08-31 10:20:00,88.34,88.39,88.34,88.39,184540.0,76.837,76.8805,76.837,76.8805,184540.0
2020-08-31 10:30:00,88.39,88.39,88.34,88.35,312437.0,76.8805,76.8805,76.837,76.8457,312437.0
2020-08-31 10:40:00,88.35,88.35,88.32,88.33,151326.0,76.8457,76.8457,76.8196,76.8283,151326.0
2020-08-31 10:50:00,88.33,88.36,88.33,88.36,174988.0,76.8283,76.8544,76.8283,76.8544,174988.0
2020-08-31 11:00:00,88.36,88.4,88.35,88.4,165898.0,76.8544,76.8892,76.8457,76.8892,165898.0
2020-08-31 11:10:00,88.4,88.42,88.39,88.42,182130.0,76.8892,76.9066,76.8805,76.9066,182130.0
2020-08-31 11:20:00,88.42,88.42,88.38,88.42,205612.0,76.9066,76.9066,76.8718,76.9066,205612.0
2020-08-31 11:30:00,88.41,88.42,88.39,88.41,232635.0,76.8979,76.9066,76.8805,76.8979,232635.0
2020-08-31 11:40:00,88.41,88.41,88.4,88.41,182782.0,76.8979,76.8979,76.8892,76.8979,182782.0
2020-08-31 11:50:00,88.41,88.43,88.4,88.42,139745.0,76.8979,76.9153,76.8892,76.9066,139745.0
2020-08-31 12:00:00,88.42,88.46,88.41,88.46,295536.0,76.9066,76.9414,76.8979,76.9414,295536.0
2020-08-31 12:10:00,88.46,88.48,88.46,88.47,312754.0,76.9414,76.9588,76.9414,76.9501,312754.0
2020-08-31 12:20:00,88.46,88.47,88.45,88.47,169440.0,76.9414,76.9501,76.9327,76.9501,169440.0
2020-08-31 12:30:00,88.47,88.48,88.46,88.48,193730.0,76.9501,76.9588,76.9414,76.9588,193730.0
2020-08-31 12:40:00,88.47,88.48,88.46,88.48,263950.0,76.9501,76.9588,76.9414,76.9588,263950.0
2020-08-31 12:50:00,88.48,88.48,88.46,88.47,238513.0,76.9588,76.9588,76.9414,76.9501,238513.0
2020-08-31 13:00:00,88.47,88.48,88.46,88.48,186891.0,76.9501,76.9588,76.9414,76.9588,186891.0
2020-08-31 13:10:00,88.48,88.49,88.47,88.48,124651.0,76.9588,76.9675,76.9501,76.9588,124651.0
2020-08-31 13:20:00,88.48,88.49,88.48,88.48,256821.0,76.9588,76.9675,76.9588,76.9588,256821.0
2020-08-31 13:30:00,88.48,88.49,88.48,88.48,156774.0,76.9588,76.9675,76.9588,76.9588,156774.0
2020-08-31 13:40:00,88.48,88.49,88.48,88.49,176961.0,76.9588,76.9675,76.9588,76.9675,176961.0
2020-08-31 13:50:00,88.49,88.5,88.48,88.5,170198.0,76.9675,76.9762,76.9588,76.9762,170198.0
2020-08-31 14:00:00,88.49,88.5,88.45,88.47,196885.0,76.9675,76.9762,76.9327,76.9501,196885.0
2020-08-31 14:10:00,88.47,88.48,88.46,88.48,303968.0,76.9501,76.9588,76.9414,76.9588,303968.0
2020-08-31 14:20:00,88.48,88.49,88.47,88.48,243229.0,76.9588,76.9675,76.9501,76.9588,243229.0
2020-08-31 14:30:00,88.48,88.49,88.4,88.41,421961.0,76.9588,76.9675,76.8892,76.8979,421961.0
2020-08-31 14:40:00,88.41,88.41,88.35,88.41,244063.0,76.8979,76.8979,76.8457,76.8979,244063.0
2020-08-31 14:50:00,88.41,88.54,88.4,88.53,262099.0,76.8979,77.011,76.8892,77.0023,262099.0
2020-08-31 15:00:00,88.53,88.54,88.47,88.52,463361.0,77.0023,77.011,76.9501,76.9936,463361.0
2020-08-31 15:10:00,88.52,88.52,88.4,88.43,2588833.0,76.9936,76.9936,76.8892,76.9153,2588833.0
2020-08-31 15:20:00,88.42,88.44,88.36,88.4,251110.0,76.9066,76.924,76.8544,76.8892,251110.0
2020-08-31 15:30:00,88.4,88.44,88.39,88.4,224092.0,76.8892,76.924,76.8805,76.8892,224092.0
2020-08-31 15:40:00,88.4,88.45,88.39,88.44,632751.0,76.8892,76.9327,76.8805,76.924,632751.0
2020-08-31 15:50:00,88.43,88.47,88.42,88.45,1064519.0,76.9153,76.9501,76.9066,76.9327,1064519.0
2020-09-01 09:30:00,88.25,88.28,88.22,88.22,256028.0,76.8914,76.9176,76.8653,76.8653,256028.0
2020-09-01 09:40:00,88.23,88.26,88.22,88.25,126307.0,76.874,76.9001,76.8653,76.8914,126307.0
2020-09-01 09:50:00,88.25,88.28,88.24,88.27,95700.0,76.8914,76.9176,76.8827,76.9089,95700.0
2020-09-01 10:00:00,88.26,88.26,88.18,88.22,200163.0,76.9001,76.9001,76.8304,76.8653,200163.0
2020-09-01 10:10:00,88.23,88.24,88.2,88.2,49441.0,76.874,76.8827,76.8479,76.8479,49441.0
2020-09-01 10:20:00,88.2,88.22,88.19,88.2,220274.0,76.8479,76.8653,76.8392,76.8479,220274.0
2020-09-01 10:30:00,88.2,88.28,88.2,88.27,139992.0,76.8479,76.9176,76.8479,76.9089,139992.0
2020-09-01 10:40:00,88.27,88.3,88.25,88.29,183951.0,76.9089,76.935,76.8914,76.9263,183951.0
2020-09-01 10:50:00,88.29,88.34,88.28,88.3,109857.0,76.9263,76.9698,76.9176,76.935,109857.0
2020-09-01 11:00:00,88.3,88.32,88.29,88.3,70853.0,76.935,76.9524,76.9263,76.935,70853.0
2020-09-01 11:10:00,88.3,88.34,88.29,88.32,95774.0,76.935,76.9698,76.9263,76.9524,95774.0
2020-09-01 11:20:00,88.32,88.37,88.31,88.34,421826.0,76.9524,76.996,76.9437,76.9698,421826.0
2020-09-01 11:30:00,88.34,88.35,88.33,88.34,58285.0,76.9698,76.9786,76.9611,76.9698,58285.0
2020-09-01 11:40:00,88.34,88.39,88.34,88.36,98678.0,76.9698,77.0134,76.9698,76.9873,98678.0
2020-09-01 11:50:00,88.36,88.39,88.35,88.39,98402.0,76.9873,77.0134,76.9786,77.0134,98402.0
2020-09-01 12:00:00,88.39,88.39,88.36,88.38,101359.0,77.0134,77.0134,76.9873,77.0047,101359.0
2020-09-01 12:10:00,88.38,88.4,88.37,88.39,66032.0,77.0047,77.0221,76.996,77.0134,66032.0
2020-09-01 12:20:00,88.39,88.39,88.38,88.39,110665.0,77.0134,77.0134,77.0047,77.0134,110665.0
2020-09-01 12:30:00,88.38,88.39,88.36,88.38,82624.0,77.0047,77.0134,76.9873,77.0047,82624.0
2020-09-01 12:40:00,88.38,88.39,88.36,88.36,92240.0,77.0047,77.0134,76.9873,76.9873,92240.0
2020-09-01 12:50:00,88.36,88.39,88.36,88.38,58530.0,76.9873,77.0134,76.9873,77.0047,58530.0
2020-09-01 13:00:00,88.38,88.38,88.36,88.37,93943.0,77.0047,77.0047,76.9873,76.996,93943.0
2020-09-01 13:10:00,88.37,88.38,88.36,88.38,69991.0,76.996,77.0047,76.9873,77.0047,69991.0
2020-09-01 13:20:00,88.38,88.5,88.38,88.48,220276.0,77.0047,77.1093,77.0047,77.0918,220276.0
2020-09-01 13:30:00,88.48,88.49,88.45,88.47,104825.0,77.0918,77.1005,77.0657,77.0831,104825.0
2020-09-01 13:40:00,88.47,88.48,88.45,88.47,129606.0,77.0831,77.0918,77.0657,77.0831,129606.0
2020-09-01 13:50:00,88.48,88.51,88.47,88.49,70590.0,77.0918,77.118,77.0831,77.1005,70590.0
2020-09-01 14:00:00,88.48,88.5,88.47,88.48,161244.0,77.0918,77.1093,77.0831,77.0918,161244.0
2020-09-01 14:10:00,88.49,88.52,88.47,88.52,158265.0,77.1005,77.1267,77.0831,77.1267,158265.0
2020-09-01 14:20:00,88.52,88.53,88.5,88.53,111547.0,77.1267,77.1354,77.1093,77.1354,111547.0
2020-09-01 14:30:00,88.53,88.53,88.49,88.52,162218.0,77.1354,77.1354,77.1005,77.1267,162218.0
2020-09-01 14:40:00,88.52,88.53,88.5,88.5,128387.0,77.1267,77.1354,77.1093,77.1093,128387.0
2020-09-01 14:50:00,88.5,88.55,88.5,88.54,99686.0,77.1093,77.1528,77.1093,77.1441,99686.0
2020-09-01 15:00:00,88.55,88.56,88.53,88.54,82205.0,77.1528,77.1615,77.1354,77.1441,82205.0
2020-09-01 15:10:00,88.54,88.55,88.53,88.53,83076.0,77.1441,77.1528,77.1354,77.1354,83076.0
2020-09-01 15:20:00,88.54,88.54,88.52,88.53,119624.0,77.1441,77.1441,77.1267,77.1354,119624.0
2020-09-01 15:30:00,88.53,88.54,88.53,88.54,326337.0,77.1354,77.1441,77.1354,77.1441,326337.0
2020-09-01 15:40:00,88.54,88.56,88.52,88.55,979422.0,77.1441,77.1615,77.1267,77.1528,979422.0
2020-09-01 15:50:00,88.55,88.57,88.53,88.56,235772.0,77.1528,77.1702,77.1354,77.1615,235772.0
2020-09-02 09:30:00,88.54,88.56,88.53,88.54,310650.0,77.1441,77.1615,77.1354,77.1441,310650.0
2020-09-02 09:40:00,88.54,88.59,88.53,88.59,124000.0,77.1441,77.1877,77.1354,77.1877,124000.0
2020-09-02 09:50:00,88.58,88.65,88.56,88.65,114613.0,77.179,77.2399,77.1615,77.2399,114613.0
2020-09-02 10:00:00,88.64,88.67,88.62,88.66,156904.0,77.2312,77.2574,77.2138,77.2487,156904.0
2020-09-02 10:10:00,88.66,88.67,88.63,88.64,82723.0,77.2487,77.2574,77.2225,77.2312,82723.0
2020-09-02 10:20:00,88.64,88.64,88.63,88.64,54263.0,77.2312,77.2312,77.2225,77.2312,54263.0
2020-09-02 10:30:00,88.64,88.64,88.61,88.63,88735.0,77.2312,77.2312,77.2051,77.2225,88735.0
2020-09-02 10:40:00,88.63,88.67,88.62,88.66,93838.0,77.2225,77.2574,77.2138,77.2487,93838.0
2020-09-02 10:50:00,88.66,88.67,88.64,88.66,132388.0,77.2487,77.2574,77.2312,77.2487,132388.0
2020-09-02 11:00:00,88.67,88.69,88.66,88.67,78711.0,77.2574,77.2748,77.2487,77.2574,78711.0
2020-09-02 11:10:00,88.67,88.72,88.67,88.72,86428.0,77.2574,77.3009,77.2574,77.3009,86428.0
2020-09-02 11:20:00,88.72,88.75,88.71,88.73,98467.0,77.3009,77.3271,77.2922,77.3096,98467.0
2020-09-02 11:30:00,88.73,88.75,88.73,88.73,85605.0,77.3096,77.3271,77.3096,77.3096,85605.0
2020-09-02 11:40:00,88.73,88.77,88.73,88.76,138080.0,77.3096,77.3445,77.3096,77.3358,138080.0
2020-09-02 11:50:00,88.76,88.76,88.72,88.74,59750.0,77.3358,77.3358,77.3009,77.3184,59750.0
2020-09-02 12:00:00,88.73,88.75,88.72,88.73,73714.0,77.3096,77.3271,77.3009,77.3096,73714.0
2020-09-02 12:10:00,88.73,88.74,88.7,88.73,102279.0,77.3096,77.3184,77.2835,77.3096,102279.0
2020-09-02 12:20:00,88.73,88.74,88.71,88.73,55470.0,77.3096,77.3184,77.2922,77.3096,55470.0
2020-09-02 12:30:00,88.73,88.73,88.7,88.73,98335.0,77.3096,77.3096,77.2835,77.3096,98335.0
2020-09-02 12:40:00,88.72,88.73,88.7,88.71,58855.0,77.3009,77.3096,77.2835,77.2922,58855.0
2020-09-02 12:50:00,88.7,88.73,88.7,88.73,70016.0,77.2835,77.3096,77.2835,77.3096,70016.0
2020-09-02 13:00:00,88.73,88.74,88.72,88.73,113731.0,77.3096,77.3184,77.3009,77.3096,113731.0
2020-09-02 13:10:00,88.73,88.75,88.72,88.72,233542.0,77.3096,77.3271,77.3009,77.3009,233542.0
2020-09-02 13:20:00,88.72,88.75,88.72,88.75,113414.0,77.3009,77.3271,77.3009,77.3271,113414.0
2020-09-02 13:30:00,88.75,88.76,88.74,88.74,57901.0,77.3271,77.3358,77.3184,77.3184,57901.0
2020-09-02 13:40:00,88.74,88.75,88.74,88.75,45366.0,77.3184,77.3271,77.3184,77.3271,45366.0
2020-09-02 13:50:00,88.75,88.76,88.74,88.75,100892.0,77.3271,77.3358,77.3184,77.3271,100892.0
2020-09-02 14:00:00,88.75,88.77,88.74,88.76,134138.0,77.3271,77.3445,77.3184,77.3358,134138.0
2020-09-02 14:10:00,88.76,88.76,88.73,88.76,111546.0,77.3358,77.3358,77.3096,77.3358,111546.0
2020-09-02 14:20:00,88.76,88.76,88.75,88.75,83283.0,77.3358,77.3358,77.3271,77.3271,83283.0
2020-09-02 14:30:00,88.75,88.76,88.74,88.76,98930.0,77.3271,77.3358,77.3184,77.3358,98930.0
2020-09-02 14:40:00,88.76,88.76,88.73,88.75,111124.0,77.3358,77.3358,77.3096,77.3271,111124.0
2020-09-02 14:50:00,88.75,88.76,88.73,88.76,236416.0,77.3271,77.3358,77.3096,77.3358,236416.0
2020-09-02 15:00:00,88.75,88.76,88.73,88.73,176750.0,77.3271,77.3358,77.3096,77.3096,176750.0
2020-09-02 15:10:00,88.73,88.75,88.72,88.75,173533.0,77.3096,77.3271,77.3009,77.3271,173533.0
2020-09-02 15:20:00,88.75,88.75,88.73,88.73,82736.0,77.3271,77.3271,77.3096,77.3096,82736.0
2020-09-02 15:30:00,88.73,88.74,88.73,88.74,229690.0,77.3096,77.3184,77.3096,77.3184,229690.0
2020-09-02 15:40:00,88.74,88.75,88.73,88.75,161858.0,77.3184,77.3271,77.3096,77.3271,161858.0
2020-09-02 15:50:00,88.75,88.76,88.73,88.75,240081.0,77.3271,77.3358,77.3096,77.3271,240081.0
2020-09-03 09:30:00,88.81,88.83,88.78,88.8,172662.0,77.3794,77.3968,77.3532,77.3706,172662.0
2020-09-03 09:40:00,88.8,88.8,88.74,88.75,92513.0,77.3706,77.3706,77.3184,77.3271,92513.0
2020-09-03 09:50:00,88.75,88.78,88.74,88.78,302161.0,77.3271,77.3532,77.3184,77.3532,302161.0
2020-09-03 10:00:00,88.78,88.81,88.77,88.78,83503.0,77.3532,77.3794,77.3445,77.3532,83503.0
2020-09-03 10:10:00,88.79,88.79,88.71,88.72,77001.0,77.3619,77.3619,77.2922,77.3009,77001.0
2020-09-03 10:20:00,88.73,88.77,88.72,88.76,60038.0,77.3096,77.3445,77.3009,77.3358,60038.0
2020-09-03 10:30:00,88.76,88.78,88.75,88.78,112371.0,77.3358,77.3532,77.3271,77.3532,112371.0
2020-09-03 10:40:00,88.78,88.8,88.77,88.79,136031.0,77.3532,77.3706,77.3445,77.3619,136031.0
2020-09-03 10:50:00,88.79,88.81,88.78,88.8,79251.0,77.3619,77.3794,77.3532,77.3706,79251.0
2020-09-03 11:00:00,88.8,88.83,88.79,88.83,104783.0,77.3706,77.3968,77.3619,77.3968,104783.0
2020-09-03 11:10:00,88.83,88.87,88.82,88.87,171118.0,77.3968,77.4316,77.3881,77.4316,171118.0
2020-09-03 11:20:00,88.87,88.87,88.75,88.76,222683.0,77.4316,77.4316,77.3271,77.3358,222683.0
2020-09-03 11:30:00,88.75,88.81,88.75,88.79,164813.0,77.3271,77.3794,77.3271,77.3619,164813.0
2020-09-03 11:40:00,88.79,88.79,88.75,88.77,196505.0,77.3619,77.3619,77.3271,77.3445,196505.0
2020-09-03 11:50:00,88.77,88.79,88.76,88.77,142467.0,77.3445,77.3619,77.3358,77.3445,142467.0
2020-09-03 12:00:00,88.76,88.79,88.74,88.77,132414.0,77.3358,77.3619,77.3184,77.3445,132414.0
2020-09-03 12:10:00,88.76,88.79,88.76,88.79,89144.0,77.3358,77.3619,77.3358,77.3619,89144.0
2020-09-03 12:20:00,88.79,88.82,88.78,88.81,204504.0,77.3619,77.3881,77.3532,77.3794,204504.0
2020-09-03 12:30:00,88.81,88.85,88.8,88.84,71945.0,77.3794,77.4142,77.3706,77.4055,71945.0
2020-09-03 12:40:00,88.84,88.85,88.82,88.82,51446.0,77.4055,77.4142,77.3881,77.3881,51446.0
2020-09-03 12:50:00,88.83,88.85,88.81,88.83,96806.0,77.3968,77.4142,77.3794,77.3968,96806.0
2020-09-03 13:00:00,88.84,88.85,88.82,88.84,48979.0,77.4055,77.4142,77.3881,77.4055,48979.0
2020-09-03 13:10:00,88.84,88.85,88.8,88.82,95013.0,77.4055,77.4142,77.3706,77.3881,95013.0
2020-09-03 13:20:00,88.82,88.83,88.81,88.82,67395.0,77.3881,77.3968,77.3794,77.3881,67395.0
2020-09-03 13:30:00,88.83,88.83,88.82,88.83,49901.0,77.3968,77.3968,77.3881,77.3968,49901.0
2020-09-03 13:40:00,88.82,88.83,88.81,88.83,152990.0,77.3881,77.3968,77.3794,77.3968,152990.0
2020-09-03 13:50:00,88.83,88.85,88.82,88.84,103722.0,77.3968,77.4142,77.3881,77.4055,103722.0
2020-09-03 14:00:00,88.84,88.87,88.84,88.87,138061.0,77.4055,77.4316,77.4055,77.4316,138061.0
2020-09-03 14:10:00,88.87,88.87,88.84,88.86,86549.0,77.4316,77.4316,77.4055,77.4229,86549.0
2020-09-03 14:20:00,88.86,88.86,88.85,88.86,117437.0,77.4229,77.4229,77.4142,77.4229,117437.0
2020-09-03 14:30:00,88.86,88.86,88.83,88.84,119867.0,77.4229,77.4229,77.3968,77.4055,119867.0
2020-09-03 14:40:00,88.84,88.84,88.81,88.82,133734.0,77.4055,77.4055,77.3794,77.3881,133734.0
2020-09-03 14:50:00,88.81,88.86,88.81,88.85,143921.0,77.3794,77.4229,77.3794,77.4142,143921.0
2020-09-03 15:00:00,88.86,88.89,88.84,88.87,198939.0,77.4229,77.4491,77.4055,77.4316,198939.0
2020-09-03 15:10:00,88.88,88.88,88.84,88.85,115942.0,77.4403,77.4403,77.4055,77.4142,115942.0
2020-09-03 15:20:00,88.84,88.85,88.81,88.82,190889.0,77.4055,77.4142,77.3794,77.3881,190889.0
2020-09-03 15:30:00,88.81,88.84,88.8,88.83,335125.0,77.3794,77.4055,77.3706,77.3968,335125.0
2020-09-03 15:40:00,88.83,88.83,88.79,88.79,140239.0,77.3968,77.3968,77.3619,77.3619,140239.0
2020-09-03 15:50:00,88.79,88.8,88.75,88.75,249512.0,77.3619,77.3706,77.3271,77.3271,249512.0
2020-09-04 09:30:00,88.53,88.64,88.51,88.51,413942.0,77.1354,77.2312,77.118,77.118,413942.0
2020-09-04 09:40:00,88.51,88.52,88.48,88.51,234977.0,77.118,77.1267,77.0918,77.118,234977.0
2020-09-04 09:50:00,88.5,88.5,88.47,88.48,82891.0,77.1093,77.1093,77.0831,77.0918,82891.0
2020-09-04 10:00:00,88.48,88.49,88.42,88.43,137996.0,77.0918,77.1005,77.0395,77.0483,137996.0
2020-09-04 10:10:00,88.42,88.48,88.42,88.48,134696.0,77.0395,77.0918,77.0395,77.0918,134696.0
2020-09-04 10:20:00,88.48,88.48,88.44,88.47,198520.0,77.0918,77.0918,77.057,77.0831,198520.0
2020-09-04 10:30:00,88.47,88.5,88.46,88.47,164897.0,77.0831,77.1093,77.0744,77.0831,164897.0
2020-09-04 10:40:00,88.46,88.47,88.44,88.45,128777.0,77.0744,77.0831,77.057,77.0657,128777.0
2020-09-04 10:50:00,88.45,88.46,88.42,88.44,199499.0,77.0657,77.0744,77.0395,77.057,199499.0
2020-09-04 11:00:00,88.45,88.45,88.41,88.42,177297.0,77.0657,77.0657,77.0308,77.0395,177297.0
2020-09-04 11:10:00,88.42,88.45,88.41,88.44,195052.0,77.0395,77.0657,77.0308,77.057,195052.0
2020-09-04 11:20:00,88.44,88.46,88.42,88.42,68356.0,77.057,77.0744,77.0395,77.0395,68356.0
2020-09-04 11:30:00,88.42,88.43,88.41,88.42,166125.0,77.0395,77.0483,77.0308,77.0395,166125.0
2020-09-04 11:40:00,88.42,88.42,88.4,88.4,302881.0,77.0395,77.0395,77.0221,77.0221,302881.0
2020-09-04 11:50:00,88.4,88.41,88.36,88.37,236565.0,77.0221,77.0308,76.9873,76.996,236565.0
2020-09-04 12:00:00,88.37,88.38,88.35,88.38,177513.0,76.996,77.0047,76.9786,77.0047,177513.0
2020-09-04 12:10:00,88.38,88.38,88.34,88.34,197163.0,77.0047,77.0047,76.9698,76.9698,197163.0
2020-09-04 12:20:00,88.34,88.36,88.32,88.34,119384.0,76.9698,76.9873,76.9524,76.9698,119384.0
2020-09-04 12:30:00,88.34,88.36,88.33,88.34,62043.0,76.9698,76.9873,76.9611,76.9698,62043.0
2020-09-04 12:40:00,88.35,88.36,88.32,88.34,47967.0,76.9786,76.9873,76.9524,76.9698,47967.0
2020-09-04 12:50:00,88.34,88.35,88.32,88.34,49573.0,76.9698,76.9786,76.9524,76.9698,49573.0
2020-09-04 13:00:00,88.34,88.34,88.29,88.3,62731.0,76.9698,76.9698,76.9263,76.935,62731.0
2020-09-04 13:10:00,88.3,88.32,88.28,88.3,104061.0,76.935,76.9524,76.9176,76.935,104061.0
2020-09-04 13:20:00,88.31,88.31,88.28,88.3,178650.0,76.9437,76.9437,76.9176,76.935,178650.0
2020-09-04 13:30:00,88.31,88.31,88.28,88.3,113706.0,76.9437,76.9437,76.9176,76.935,113706.0
2020-09-04 13:40:00,88.3,88.3,88.27,88.29,80866.0,76.935,76.935,76.9089,76.9263,80866.0
2020-09-04 13:50:00,88.28,88.29,88.25,88.27,138055.0,76.9176,76.9263,76.8914,76.9089,138055.0
2020-09-04 14:00:00,88.28,88.31,88.26,88.31,94940.0,76.9176,76.9437,76.9001,76.9437,94940.0
2020-09-04 14:10:00,88.3,88.31,88.26,88.27,156709.0,76.935,76.9437,76.9001,76.9089,156709.0
2020-09-04 14:20:00,88.27,88.28,88.26,88.26,220060.0,76.9089,76.9176,76.9001,76.9001,220060.0
2020-09-04 14:30:00,88.27,88.3,88.26,88.3,77047.0,76.9089,76.935,76.9001,76.935,77047.0
2020-09-04 14:40:00,88.3,88.32,88.28,88.3,88648.0,76.935,76.9524,76.9176,76.935,88648.0
2020-09-04 14:50:00,88.3,88.3,88.25,88.26,205750.0,76.935,76.935,76.8914,76.9001,205750.0
2020-09-04 15:00:00,88.25,88.28,88.25,88.27,256302.0,76.8914,76.9176,76.8914,76.9089,256302.0
2020-09-04 15:10:00,88.27,88.28,88.26,88.27,139276.0,76.9089,76.9176,76.9001,76.9089,139276.0
2020-09-04 15:20:00,88.28,88.3,88.27,88.3,135821.0,76.9176,76.935,76.9089,76.935,135821.0
2020-09-04 15:30:00,88.3,88.3,88.29,88.29,322080.0,76.935,76.935,76.9263,76.9263,322080.0
2020-09-04 15:40:00,88.3,88.3,88.25,88.25,140477.0,76.935,76.935,76.8914,76.8914,140477.0
2020-09-04 15:50:00,88.26,88.27,88.25,88.25,160133.0,76.9001,76.9089,76.8914,76.8914,160133.0
2020-09-08 09:30:00,88.42,88.48,88.4,88.41,247804.0,77.0395,77.0918,77.0221,77.0308,247804.0
2020-09-08 09:40:00,88.4,88.43,88.39,88.42,161371.0,77.0221,77.0483,77.0134,77.0395,161371.0
2020-09-08 09:50:00,88.43,88.48,88.42,88.44,157158.0,77.0483,77.0918,77.0395,77.057,157158.0
2020-09-08 10:00:00,88.45,88.47,88.42,88.44,125327.0,77.0657,77.0831,77.0395,77.057,125327.0
2020-09-08 10:10:00,88.43,88.45,88.42,88.44,85776.0,77.0483,77.0657,77.0395,77.057,85776.0
2020-09-08 10:20:00,88.44,88.49,88.43,88.47,112507.0,77.057,77.1005,77.0483,77.0831,112507.0
2020-09-08 10:30:00,88.46,88.48,88.37,88.39,134599.0,77.0744,77.0918,76.996,77.0134,134599.0
2020-09-08 10:40:00,88.4,88.45,88.38,88.42,104797.0,77.0221,77.0657,77.0047,77.0395,104797.0
2020-09-08 10:50:00,88.42,88.45,88.42,88.44,61676.0,77.0395,77.0657,77.0395,77.057,61676.0
2020-09-08 11:00:00,88.43,88.45,88.42,88.44,66224.0,77.0483,77.0657,77.0395,77.057,66224.0
2020-09-08 11:10:00,88.43,88.44,88.41,88.42,112163.0,77.0483,77.057,77.0308,77.0395,112163.0
2020-09-08 11:20:00,88.42,88.42,88.39,88.4,96654.0,77.0395,77.0395,77.0134,77.0221,96654.0
2020-09-08 11:30:00,88.4,88.4,88.37,88.39,137061.0,77.0221,77.0221,76.996,77.0134,137061.0
2020-09-08 11:40:00,88.38,88.41,88.38,88.39,108089.0,77.0047,77.0308,77.0047,77.0134,108089.0
2020-09-08 11:50:00,88.39,88.4,88.38,88.39,151599.0,77.0134,77.0221,77.0047,77.0134,151599.0
2020-09-08 12:00:00,88.39,88.41,88.38,88.41,138563.0,77.0134,77.0308,77.0047,77.0308,138563.0
2020-09-08 12:10:00,88.41,88.43,88.4,88.42,69742.0,77.0308,77.0483,77.0221,77.0395,69742.0
2020-09-08 12:20:00,88.42,88.44,88.42,88.42,67721.0,77.0395,77.057,77.0395,77.0395,67721.0
2020-09-08 12:30:00,88.42,88.42,88.4,88.4,60224.0,77.0395,77.0395,77.0221,77.0221,60224.0
2020-09-08 12:40:00,88.4,88.41,88.38,88.39,67526.0,77.0221,77.0308,77.0047,77.0134,67526.0
2020-09-08 12:50:00,88.4,88.41,88.39,88.39,55783.0,77.0221,77.0308,77.0134,77.0134,55783.0
2020-09-08 13:00:00,88.4,88.42,88.36,88.37,71733.0,77.0221,77.0395,76.9873,76.996,71733.0
2020-09-08 13:10:00,88.37,88.4,88.37,88.39,29173.0,76.996,77.0221,76.996,77.0134,29173.0
2020-09-08 13:20:00,88.39,88.41,88.37,88.4,85894.0,77.0134,77.0308,76.996,77.0221,85894.0
2020-09-08 13:30:00,88.4,88.41,88.39,88.4,48595.0,77.0221,77.0308,77.0134,77.0221,48595.0
2020-09-08 13:40:00,88.4,88.4,88.36,88.37,100084.0,77.0221,77.0221,76.9873,76.996,100084.0
2020-09-08 13:50:00,88.38,88.39,88.35,88.39,137324.0,77.0047,77.0134,76.9786,77.0134,137324.0
2020-09-08 14:00:00,88.38,88.39,88.37,88.39,50310.0,77.0047,77.0134,76.996,77.0134,50310.0
2020-09-08 14:10:00,88.39,88.4,88.36,88.38,70036.0,77.0134,77.0221,76.9873,77.0047,70036.0
2020-09-08 14:20:00,88.39,88.4,88.38,88.38,99526.0,77.0134,77.0221,77.0047,77.0047,99526.0
2020-09-08 14:30:00,88.38,88.39,88.37,88.38,43562.0,77.0047,77.0134,76.996,77.0047,43562.0
2020-09-08 14:40:00,88.38,88.38,88.36,88.36,47017.0,77.0047,77.0047,76.9873,76.9873,47017.0
2020-09-08 14:50:00,88.37,88.38,88.34,88.34,96952.0,76.996,77.0047,76.9698,76.9698,96952.0
2020-09-08 15:00:00,88.34,88.35,88.32,88.34,382643.0,76.9698,76.9786,76.9524,76.9698,382643.0
2020-09-08 15:10:00,88.34,88.35,88.32,88.34,141642.0,76.9698,76.9786,76.9524,76.9698,141642.0
2020-09-08 15:20:00,88.34,88.35,88.34,88.34,68052.0,76.9698,76.9786,76.9698,76.9698,68052.0
2020-09-08 15:30:00,88.34,88.36,88.34,88.34,105631.0,76.9698,76.9873,76.9698,76.9698,105631.0
2020-09-08 15:40:00,88.34,88.36,88.34,88.36,59615.0,76.9698,76.9873,76.9698,76.9873,59615.0
2020-09-08 15:50:00,88.36,88.36,88.32,88.35,208267.0,76.9873,76.9873,76.9524,76.9786,208267.0
2020-09-09 09:30:00,88.4,88.45,88.38,88.4,182939.0,77.0221,77.0657,77.0047,77.0221,182939.0
2020-09-09 09:40:00,88.4,88.42,88.38,88.39,73622.0,77.0221,77.0395,77.0047,77.0134,73622.0
2020-09-09 09:50:00,88.38,88.42,88.36,88.39,709355.0,77.0047,77.0395,76.9873,77.0134,709355.0
2020-09-09 10:00:00,88.39,88.44,88.38,88.42,66099.0,77.0134,77.057,77.0047,77.0395,66099.0
2020-09-09 10:10:00,88.42,88.44,88.41,88.42,83856.0,77.0395,77.057,77.0308,77.0395,83856.0
2020-09-09 10:20:00,88.42,88.42,88.38,88.38,62505.0,77.0395,77.0395,77.0047,77.0047,62505.0
2020-09-09 10:30:00,88.38,88.4,88.36,88.38,61683.0,77.0047,77.0221,76.9873,77.0047,61683.0
2020-09-09 10:40:00,88.38,88.39,88.34,88.34,109638.0,77.0047,77.0134,76.9698,76.9698,109638.0
2020-09-09 10:50:00,88.33,88.36,88.33,88.35,80954.0,76.9611,76.9873,76.9611,76.9786,80954.0
2020-09-09 11:00:00,88.35,88.35,88.31,88.34,84093.0,76.9786,76.9786,76.9437,76.9698,84093.0
2020-09-09 11:10:00,88.34,88.36,88.33,88.36,70940.0,76.9698,76.9873,76.9611,76.9873,70940.0
2020-09-09 11:20:00,88.36,88.36,88.33,88.34,88772.0,76.9873,76.9873,76.9611,76.9698,88772.0
2020-09-09 11:30:00,88.34,88.34,88.33,88.33,97108.0,76.9698,76.9698,76.9611,76.9611,97108.0
2020-09-09 11:40:00,88.34,88.34,88.33,88.34,71464.0,76.9698,76.9698,76.9611,76.9698,71464.0
2020-09-09 11:50:00,88.34,88.35,88.33,88.34,75531.0,76.9698,76.9786,76.9611,76.9698,75531.0
2020-09-09 12:00:00,88.34,88.35,88.32,88.34,59335.0,76.9698,76.9786,76.9524,76.9698,59335.0
2020-09-09 12:10:00,88.34,88.34,88.33,88.33,31605.0,76.9698,76.9698,76.9611,76.9611,31605.0
2020-09-09 12:20:00,88.33,88.35,88.33,88.34,73745.0,76.9611,76.9786,76.9611,76.9698,73745.0
2020-09-09 12:30:00,88.34,88.37,88.34,88.36,73512.0,76.9698,76.996,76.9698,76.9873,73512.0
2020-09-09 12:40:00,88.37,88.37,88.34,88.34,86655.0,76.996,76.996,76.9698,76.9698,86655.0
2020-09-09 12:50:00,88.34,88.37,88.33,88.34,114248.0,76.9698,76.996,76.9611,76.9698,114248.0
2020-09-09 13:00:00,88.33,88.35,88.26,88.27,438508.0,76.9611,76.9786,76.9001,76.9089,438508.0
2020-09-09 13:10:00,88.27,88.31,88.24,88.31,79076.0,76.9089,76.9437,76.8827,76.9437,79076.0
2020-09-09 13:20:00,88.3,88.34,88.29,88.34,77059.0,76.935,76.9698,76.9263,76.9698,77059.0
2020-09-09 13:30:00,88.33,88.34,88.31,88.33,49066.0,76.9611,76.9698,76.9437,76.9611,49066.0
2020-09-09 13:40:00,88.33,88.34,88.31,88.34,59310.0,76.9611,76.9698,76.9437,76.9698,59310.0
2020-09-09 13:50:00,88.34,88.34,88.31,88.31,32592.0,76.9698,76.9698,76.9437,76.9437,32592.0
2020-09-09 14:00:00,88.31,88.32,88.29,88.29,97119.0,76.9437,76.9524,76.9263,76.9263,97119.0
2020-09-09 14:10:00,88.3,88.32,88.29,88.32,89284.0,76.935,76.9524,76.9263,76.9524,89284.0
2020-09-09 14:20:00,88.32,88.33,88.31,88.32,30530.0,76.9524,76.9611,76.9437,76.9524,30530.0
2020-09-09 14:30:00,88.33,88.33,88.29,88.3,133103.0,76.9611,76.9611,76.9263,76.935,133103.0
2020-09-09 14:40:00,88.3,88.31,88.29,88.31,66890.0,76.935,76.9437,76.9263,76.9437,66890.0
2020-09-09 14:50:00,88.31,88.32,88.3,88.31,84519.0,76.9437,76.9524,76.935,76.9437,84519.0
2020-09-09 15:00:00,88.31,88.31,88.28,88.29,89356.0,76.9437,76.9437,76.9176,76.9263,89356.0
2020-09-09 15:10:00,88.29,88.31,88.28,88.3,119581.0,76.9263,76.9437,76.9176,76.935,119581.0
2020-09-09 15:20:00,88.3,88.33,88.29,88.32,105277.0,76.935,76.9611,76.9263,76.9524,105277.0
2020-09-09 15:30:00,88.33,88.33,88.3,88.31,93673.0,76.9611,76.9611,76.935,76.9437,93673.0
2020-09-09 15:40:00,88.31,88.31,88.29,88.3,199578.0,76.9437,76.9437,76.9263,76.935,199578.0
2020-09-09 15:50:00,88.3,88.32,88.29,88.31,187078.0,76.935,76.9524,76.9263,76.9437,187078.0
2020-09-10 09:30:00,88.23,88.27,88.21,88.26,129750.0,76.874,76.9089,76.8566,76.9001,129750.0
2020-09-10 09:40:00,88.26,88.27,88.25,88.26,55941.0,76.9001,76.9089,76.8914,76.9001,55941.0
2020-09-10 09:50:00,88.26,88.27,88.24,88.24,73848.0,76.9001,76.9089,76.8827,76.8827,73848.0
2020-09-10 10:00:00,88.25,88.26,88.23,88.24,90987.0,76.8914,76.9001,76.874,76.8827,90987.0
2020-09-10 10:10:00,88.25,88.25,88.24,88.25,156342.0,76.8914,76.8914,76.8827,76.8914,156342.0
2020-09-10 10:20:00,88.25,88.25,88.24,88.25,53773.0,76.8914,76.8914,76.8827,76.8914,53773.0
2020-09-10 10:30:00,88.25,88.25,88.2,88.2,96588.0,76.8914,76.8914,76.8479,76.8479,96588.0
2020-09-10 10:40:00,88.2,88.22,88.2,88.2,78437.0,76.8479,76.8653,76.8479,76.8479,78437.0
2020-09-10 10:50:00,88.2,88.22,88.2,88.22,83682.0,76.8479,76.8653,76.8479,76.8653,83682.0
2020-09-10 11:00:00,88.22,88.22,88.2,88.21,86542.0,76.8653,76.8653,76.8479,76.8566,86542.0
2020-09-10 11:10:00,88.2,88.21,88.18,88.2,163032.0,76.8479,76.8566,76.8304,76.8479,163032.0
2020-09-10 11:20:00,88.2,88.2,88.17,88.18,183395.0,76.8479,76.8479,76.8217,76.8304,183395.0
2020-09-10 11:30:00,88.18,88.18,88.17,88.17,57708.0,76.8304,76.8304,76.8217,76.8217,57708.0
2020-09-10 11:40:00,88.18,88.2,88.17,88.2,176957.0,76.8304,76.8479,76.8217,76.8479,176957.0
2020-09-10 11:50:00,88.2,88.21,88.19,88.2,202121.0,76.8479,76.8566,76.8392,76.8479,202121.0
2020-09-10 12:00:00,88.2,88.2,88.19,88.19,49423.0,76.8479,76.8479,76.8392,76.8392,49423.0
2020-09-10 12:10:00,88.2,88.21,88.18,88.2,82950.0,76.8479,76.8566,76.8304,76.8479,82950.0
2020-09-10 12:20:00,88.2,88.22,88.2,88.22,122260.0,76.8479,76.8653,76.8479,76.8653,122260.0
2020-09-10 12:30:00,88.22,88.22,88.21,88.22,71842.0,76.8653,76.8653,76.8566,76.8653,71842.0
2020-09-10 12:40:00,88.22,88.24,88.21,88.24,60205.0,76.8653,76.8827,76.8566,76.8827,60205.0
2020-09-10 12:50:00,88.24,88.25,88.2,88.2,149481.0,76.8827,76.8914,76.8479,76.8479,149481.0
2020-09-10 13:00:00,88.2,88.27,88.2,88.27,182712.0,76.8479,76.9089,76.8479,76.9089,182712.0
2020-09-10 13:10:00,88.27,88.32,88.26,88.29,85187.0,76.9089,76.9524,76.9001,76.9263,85187.0
2020-09-10 13:20:00,88.3,88.32,88.29,88.31,122738.0,76.935,76.9524,76.9263,76.9437,122738.0
2020-09-10 13:30:00,88.31,88.36,88.31,88.32,154197.0,76.9437,76.9873,76.9437,76.9524,154197.0
2020-09-10 13:40:00,88.33,88.34,88.31,88.34,137115.0,76.9611,76.9698,76.9437,76.9698,137115.0
2020-09-10 13:50:00,88.33,88.33,88.31,88.33,161547.0,76.9611,76.9611,76.9437,76.9611,161547.0
2020-09-10 14:00:00,88.33,88.35,88.31,88.31,85800.0,76.9611,76.9786,76.9437,76.9437,85800.0
2020-09-10 14:10:00,88.31,88.34,88.31,88.34,88867.0,76.9437,76.9698,76.9437,76.9698,88867.0
2020-09-10 14:20:00,88.33,88.35,88.32,88.33,133317.0,76.9611,76.9786,76.9524,76.9611,133317.0
2020-09-10 14:30:00,88.33,88.35,88.3,88.34,149360.0,76.9611,76.9786,76.935,76.9698,149360.0
2020-09-10 14:40:00,88.34,88.35,88.32,88.32,76869.0,76.9698,76.9786,76.9524,76.9524,76869.0
2020-09-10 14:50:00,88.32,88.34,88.32,88.34,187619.0,76.9524,76.9698,76.9524,76.9698,187619.0
2020-09-10 15:00:00,88.34,88.34,88.32,88.34,102170.0,76.9698,76.9698,76.9524,76.9698,102170.0
2020-09-10 15:10:00,88.34,88.35,88.33,88.34,160576.0,76.9698,76.9786,76.9611,76.9698,160576.0
2020-09-10 15:20:00,88.34,88.34,88.33,88.33,199615.0,76.9698,76.9698,76.9611,76.9611,199615.0
2020-09-10 15:30:00,88.34,88.35,88.31,88.32,256803.0,76.9698,76.9786,76.9437,76.9524,256803.0
2020-09-10 15:40:00,88.32,88.35,88.31,88.33,275967.0,76.9524,76.9786,76.9437,76.9611,275967.0
2020-09-10 15:50:00,88.33,88.35,88.31,88.31,381315.0,76.9611,76.9786,76.9437,76.9437,381315.0
2020-09-11 09:30:00,88.43,88.46,88.39,88.44,166740.0,77.0483,77.0744,77.0134,77.057,166740.0
2020-09-11 09:40:00,88.44,88.44,88.37,88.39,191819.0,77.057,77.057,76.996,77.0134,191819.0
2020-09-11 09:50:00,88.39,88.4,88.37,88.37,128552.0,77.0134,77.0221,76.996,76.996,128552.0
2020-09-11 10:00:00,88.37,88.38,88.35,88.37,144648.0,76.996,77.0047,76.9786,76.996,144648.0
2020-09-11 10:10:00,88.37,88.38,88.35,88.37,208493.0,76.996,77.0047,76.9786,76.996,208493.0
2020-09-11 10:20:00,88.37,88.38,88.36,88.36,114107.0,76.996,77.0047,76.9873,76.9873,114107.0
2020-09-11 10:30:00,88.36,88.38,88.35,88.38,143050.0,76.9873,77.0047,76.9786,77.0047,143050.0
2020-09-11 10:40:00,88.38,88.39,88.35,88.39,126428.0,77.0047,77.0134,76.9786,77.0134,126428.0
2020-09-11 10:50:00,88.39,88.4,88.38,88.39,106262.0,77.0134,77.0221,77.0047,77.0134,106262.0
2020-09-11 11:00:00,88.39,88.39,88.37,88.38,103193.0,77.0134,77.0134,76.996,77.0047,103193.0
2020-09-11 11:10:00,88.37,88.38,88.36,88.37,86849.0,76.996,77.0047,76.9873,76.996,86849.0
2020-09-11 11:20:00,88.37,88.39,88.36,88.39,170756.0,76.996,77.0134,76.9873,77.0134,170756.0
2020-09-11 11:30:00,88.39,88.39,88.38,88.39,83821.0,77.0134,77.0134,77.0047,77.0134,83821.0
2020-09-11 11:40:00,88.39,88.4,88.38,88.4,137003.0,77.0134,77.0221,77.0047,77.0221,137003.0
2020-09-11 11:50:00,88.39,88.4,88.39,88.4,60732.0,77.0134,77.0221,77.0134,77.0221,60732.0
2020-09-11 12:00:00,88.4,88.4,88.36,88.37,108409.0,77.0221,77.0221,76.9873,76.996,108409.0
2020-09-11 12:10:00,88.37,88.38,88.36,88.37,46878.0,76.996,77.0047,76.9873,76.996,46878.0
2020-09-11 12:20:00,88.37,88.37,88.36,88.37,31357.0,76.996,76.996,76.9873,76.996,31357.0
2020-09-11 12:30:00,88.37,88.4,88.37,88.38,88619.0,76.996,77.0221,76.996,77.0047,88619.0
2020-09-11 12:40:00,88.38,88.39,88.37,88.38,116236.0,77.0047,77.0134,76.996,77.0047,116236.0
2020-09-11 12:50:00,88.37,88.39,88.37,88.38,69446.0,76.996,77.0134,76.996,77.0047,69446.0
2020-09-11 13:00:00,88.38,88.39,88.36,88.38,302629.0,77.0047,77.0134,76.9873,77.0047,302629.0
2020-09-11 13:10:00,88.37,88.4,88.37,88.4,103710.0,76.996,77.0221,76.996,77.0221,103710.0
2020-09-11 13:20:00,88.4,88.41,88.39,88.4,52164.0,77.0221,77.0308,77.0134,77.0221,52164.0
2020-09-11 13:30:00,88.4,88.4,88.38,88.4,64170.0,77.0221,77.0221,77.0047,77.0221,64170.0
2020-09-11 13:40:00,88.4,88.4,88.39,88.4,61533.0,77.0221,77.0221,77.0134,77.0221,61533.0
2020-09-11 13:50:00,88.4,88.41,88.39,88.4,78406.0,77.0221,77.0308,77.0134,77.0221,78406.0
2020-09-11 14:00:00,88.41,88.41,88.37,88.39,267935.0,77.0308,77.0308,76.996,77.0134,267935.0
2020-09-11 14:10:00,88.39,88.41,88.38,88.41,292947.0,77.0134,77.0308,77.0047,77.0308,292947.0
2020-09-11 14:20:00,88.41,88.43,88.41,88.43,132357.0,77.0308,77.0483,77.0308,77.0483,132357.0
2020-09-11 14:30:00,88.43,88.44,88.42,88.44,105005.0,77.0483,77.057,77.0395,77.057,105005.0
2020-09-11 14:40:00,88.44,88.44,88.43,88.44,39338.0,77.057,77.057,77.0483,77.057,39338.0
2020-09-11 14:50:00,88.44,88.45,88.43,88.44,157204.0,77.057,77.0657,77.0483,77.057,157204.0
2020-09-11 15:00:00,88.44,88.45,88.42,88.42,101498.0,77.057,77.0657,77.0395,77.0395,101498.0
2020-09-11 15:10:00,88.42,88.44,88.41,88.44,84861.0,77.0395,77.057,77.0308,77.057,84861.0
2020-09-11 15:20:00,88.44,88.44,88.43,88.44,68657.0,77.057,77.057,77.0483,77.057,68657.0
2020-09-11 15:30:00,88.44,88.44,88.43,88.43,124089.0,77.057,77.057,77.0483,77.0483,124089.0
2020-09-11 15:40:00,88.44,88.44,88.43,88.44,66529.0,77.057,77.057,77.0483,77.057,66529.0
2020-09-11 15:50:00,88.44,88.44,88.41,88.44,204756.0,77.057,77.057,77.0308,77.057,204756.0
2020-09-14 09:30:00,88.49,88.53,88.48,88.53,258488.0,77.1005,77.1354,77.0918,77.1354,258488.0
2020-09-14 09:40:00,88.53,88.53,88.49,88.5,59254.0,77.1354,77.1354,77.1005,77.1093,59254.0
2020-09-14 09:50:00,88.5,88.5,88.47,88.48,38249.0,77.1093,77.1093,77.0831,77.0918,38249.0
2020-09-14 10:00:00,88.48,88.49,88.46,88.48,81451.0,77.0918,77.1005,77.0744,77.0918,81451.0
2020-09-14 10:10:00,88.48,88.5,88.47,88.48,98892.0,77.0918,77.1093,77.0831,77.0918,98892.0
2020-09-14 10:20:00,88.48,88.52,88.48,88.5,111493.0,77.0918,77.1267,77.0918,77.1093,111493.0
2020-09-14 10:30:00,88.5,88.51,88.48,88.48,54626.0,77.1093,77.118,77.0918,77.0918,54626.0
2020-09-14 10:40:00,88.48,88.5,88.47,88.5,67581.0,77.0918,77.1093,77.0831,77.1093,67581.0
2020-09-14 10:50:00,88.5,88.5,88.47,88.48,159180.0,77.1093,77.1093,77.0831,77.0918,159180.0
2020-09-14 11:00:00,88.48,88.49,88.45,88.45,43086.0,77.0918,77.1005,77.0657,77.0657,43086.0
2020-09-14 11:10:00,88.45,88.47,88.45,88.47,55900.0,77.0657,77.0831,77.0657,77.0831,55900.0
2020-09-14 11:20:00,88.47,88.47,88.45,88.45,49683.0,77.0831,77.0831,77.0657,77.0657,49683.0
2020-09-14 11:30:00,88.45,88.49,88.45,88.49,56410.0,77.0657,77.1005,77.0657,77.1005,56410.0
2020-09-14 11:40:00,88.48,88.5,88.48,88.49,72800.0,77.0918,77.1093,77.0918,77.1005,72800.0
2020-09-14 11:50:00,88.48,88.49,88.47,88.47,37338.0,77.0918,77.1005,77.0831,77.0831,37338.0
2020-09-14 12:00:00,88.48,88.48,88.47,88.47,49833.0,77.0918,77.0918,77.0831,77.0831,49833.0
2020-09-14 12:10:00,88.48,88.48,88.47,88.47,67045.0,77.0918,77.0918,77.0831,77.0831,67045.0
2020-09-14 12:20:00,88.48,88.49,88.47,88.49,46457.0,77.0918,77.1005,77.0831,77.1005,46457.0
2020-09-14 12:30:00,88.48,88.5,88.48,88.49,57170.0,77.0918,77.1093,77.0918,77.1005,57170.0
2020-09-14 12:40:00,88.49,88.5,88.48,88.48,33942.0,77.1005,77.1093,77.0918,77.0918,33942.0
2020-09-14 12:50:00,88.48,88.49,88.47,88.48,130244.0,77.0918,77.1005,77.0831,77.0918,130244.0
2020-09-14 13:00:00,88.48,88.48,88.45,88.45,77354.0,77.0918,77.0918,77.0657,77.0657,77354.0
2020-09-14 13:10:00,88.45,88.46,88.45,88.45,80481.0,77.0657,77.0744,77.0657,77.0657,80481.0
2020-09-14 13:20:00,88.45,88.47,88.45,88.46,90681.0,77.0657,77.0831,77.0657,77.0744,90681.0
2020-09-14 13:30:00,88.46,88.48,88.46,88.48,39994.0,77.0744,77.0918,77.0744,77.0918,39994.0
2020-09-14 13:40:00,88.48,88.48,88.46,88.46,98727.0,77.0918,77.0918,77.0744,77.0744,98727.0
2020-09-14 13:50:00,88.47,88.47,88.46,88.47,51684.0,77.0831,77.0831,77.0744,77.0831,51684.0
2020-09-14 14:00:00,88.47,88.47,88.45,88.46,55616.0,77.0831,77.0831,77.0657,77.0744,55616.0
2020-09-14 14:10:00,88.45,88.47,88.45,88.45,103414.0,77.0657,77.0831,77.0657,77.0657,103414.0
2020-09-14 14:20:00,88.45,88.46,88.45,88.45,51531.0,77.0657,77.0744,77.0657,77.0657,51531.0
2020-09-14 14:30:00,88.46,88.47,88.45,88.47,84004.0,77.0744,77.0831,77.0657,77.0831,84004.0
2020-09-14 14:40:00,88.46,88.47,88.45,88.45,62212.0,77.0744,77.0831,77.0657,77.0657,62212.0
2020-09-14 14:50:00,88.45,88.46,88.44,88.45,150543.0,77.0657,77.0744,77.057,77.0657,150543.0
2020-09-14 15:00:00,88.45,88.46,88.43,88.45,163764.0,77.0657,77.0744,77.0483,77.0657,163764.0
2020-09-14 15:10:00,88.45,88.46,88.42,88.43,118249.0,77.0657,77.0744,77.0395,77.0483,118249.0
2020-09-14 15:20:00,88.42,88.43,88.42,88.42,70777.0,77.0395,77.0483,77.0395,77.0395,70777.0
2020-09-14 15:30:00,88.42,88.43,88.41,88.42,108491.0,77.0395,77.0483,77.0308,77.0395,108491.0
2020-09-14 15:40:00,88.42,88.42,88.4,88.41,140847.0,77.0395,77.0395,77.0221,77.0308,140847.0
2020-09-14 15:50:00,88.41,88.42,88.4,88.42,198895.0,77.0308,77.0395,77.0221,77.0395,198895.0
2020-09-15 09:30:00,88.46,88.48,88.42,88.47,178665.0,77.0744,77.0918,77.0395,77.0831,178665.0
2020-09-15 09:40:00,88.46,88.49,88.46,88.47,83901.0,77.0744,77.1005,77.0744,77.0831,83901.0
2020-09-15 09:50:00,88.47,88.49,88.43,88.45,100645.0,77.0831,77.1005,77.0483,77.0657,100645.0
2020-09-15 10:00:00,88.45,88.48,88.45,88.45,58259.0,77.0657,77.0918,77.0657,77.0657,58259.0
2020-09-15 10:10:00,88.45,88.48,88.45,88.47,47897.0,77.0657,77.0918,77.0657,77.0831,47897.0
2020-09-15 10:20:00,88.48,88.48,88.46,88.48,31060.0,77.0918,77.0918,77.0744,77.0918,31060.0
2020-09-15 10:30:00,88.48,88.48,88.45,88.45,66482.0,77.0918,77.0918,77.0657,77.0657,66482.0
2020-09-15 10:40:00,88.45,88.46,88.43,88.46,43094.0,77.0657,77.0744,77.0483,77.0744,43094.0
2020-09-15 10:50:00,88.45,88.46,88.44,88.45,72047.0,77.0657,77.0744,77.057,77.0657,72047.0
2020-09-15 11:00:00,88.45,88.46,88.41,88.43,152500.0,77.0657,77.0744,77.0308,77.0483,152500.0
2020-09-15 11:10:00,88.43,88.43,88.41,88.42,82859.0,77.0483,77.0483,77.0308,77.0395,82859.0
2020-09-15 11:20:00,88.42,88.43,88.4,88.42,51816.0,77.0395,77.0483,77.0221,77.0395,51816.0
2020-09-15 11:30:00,88.41,88.42,88.4,88.42,61838.0,77.0308,77.0395,77.0221,77.0395,61838.0
2020-09-15 11:40:00,88.42,88.42,88.41,88.42,37155.0,77.0395,77.0395,77.0308,77.0395,37155.0
2020-09-15 11:50:00,88.42,88.42,88.41,88.42,40900.0,77.0395,77.0395,77.0308,77.0395,40900.0
2020-09-15 12:00:00,88.42,88.43,88.41,88.42,114364.0,77.0395,77.0483,77.0308,77.0395,114364.0
2020-09-15 12:10:00,88.42,88.45,88.42,88.44,53240.0,77.0395,77.0657,77.0395,77.057,53240.0
2020-09-15 12:20:00,88.45,88.45,88.43,88.44,38752.0,77.0657,77.0657,77.0483,77.057,38752.0
2020-09-15 12:30:00,88.44,88.44,88.42,88.44,49596.0,77.057,77.057,77.0395,77.057,49596.0
2020-09-15 12:40:00,88.43,88.44,88.42,88.43,42410.0,77.0483,77.057,77.0395,77.0483,42410.0
2020-09-15 12:50:00,88.43,88.44,88.42,88.42,65032.0,77.0483,77.057,77.0395,77.0395,65032.0
2020-09-15 13:00:00,88.42,88.46,88.42,88.43,77472.0,77.0395,77.0744,77.0395,77.0483,77472.0
2020-09-15 13:10:00,88.44,88.46,88.43,88.44,43523.0,77.057,77.0744,77.0483,77.057,43523.0
2020-09-15 13:20:00,88.44,88.45,88.42,88.42,81905.0,77.057,77.0657,77.0395,77.0395,81905.0
2020-09-15 13:30:00,88.42,88.44,88.42,88.42,55518.0,77.0395,77.057,77.0395,77.0395,55518.0
2020-09-15 13:40:00,88.43,88.44,88.42,88.42,42538.0,77.0483,77.057,77.0395,77.0395,42538.0
2020-09-15 13:50:00,88.42,88.44,88.42,88.44,97182.0,77.0395,77.057,77.0395,77.057,97182.0
2020-09-15 14:00:00,88.44,88.44,88.43,88.43,157651.0,77.057,77.057,77.0483,77.0483,157651.0
2020-09-15 14:10:00,88.44,88.44,88.43,88.44,128934.0,77.057,77.057,77.0483,77.057,128934.0
2020-09-15 14:20:00,88.44,88.44,88.41,88.43,104056.0,77.057,77.057,77.0308,77.0483,104056.0
2020-09-15 14:30:00,88.44,88.44,88.41,88.44,48803.0,77.057,77.057,77.0308,77.057,48803.0
2020-09-15 14:40:00,88.44,88.45,88.43,88.45,50796.0,77.057,77.0657,77.0483,77.0657,50796.0
2020-09-15 14:50:00,88.45,88.45,88.44,88.45,46597.0,77.0657,77.0657,77.057,77.0657,46597.0
2020-09-15 15:00:00,88.45,88.46,88.44,88.45,53692.0,77.0657,77.0744,77.057,77.0657,53692.0
2020-09-15 15:10:00,88.45,88.46,88.44,88.45,137056.0,77.0657,77.0744,77.057,77.0657,137056.0
2020-09-15 15:20:00,88.45,88.46,88.45,88.45,88617.0,77.0657,77.0744,77.0657,77.0657,88617.0
2020-09-15 15:30:00,88.45,88.47,88.45,88.45,87700.0,77.0657,77.0831,77.0657,77.0657,87700.0
2020-09-15 15:40:00,88.45,88.46,88.45,88.45,109386.0,77.0657,77.0744,77.0657,77.0657,109386.0
2020-09-15 15:50:00,88.45,88.46,88.43,88.43,100086.0,77.0657,77.0744,77.0483,77.0483,100086.0
2020-09-16 09:30:00,88.58,88.6,88.56,88.57,217391.0,77.179,77.1964,77.1615,77.1702,217391.0
2020-09-16 09:40:00,88.56,88.57,88.53,88.55,102724.0,77.1615,77.1702,77.1354,77.1528,102724.0
2020-09-16 09:50:00,88.55,88.56,88.54,88.55,134239.0,77.1528,77.1615,77.1441,77.1528,134239.0
2020-09-16 10:00:00,88.55,88.55,88.53,88.54,40996.0,77.1528,77.1528,77.1354,77.1441,40996.0
2020-09-16 10:10:00,88.53,88.54,88.5,88.5,76335.0,77.1354,77.1441,77.1093,77.1093,76335.0
2020-09-16 10:20:00,88.51,88.52,88.49,88.52,51013.0,77.118,77.1267,77.1005,77.1267,51013.0
2020-09-16 10:30:00,88.52,88.52,88.49,88.51,67685.0,77.1267,77.1267,77.1005,77.118,67685.0
2020-09-16 10:40:00,88.52,88.52,88.49,88.5,79917.0,77.1267,77.1267,77.1005,77.1093,79917.0
2020-09-16 10:50:00,88.5,88.5,88.48,88.5,58165.0,77.1093,77.1093,77.0918,77.1093,58165.0
2020-09-16 11:00:00,88.5,88.51,88.48,88.5,65535.0,77.1093,77.118,77.0918,77.1093,65535.0
2020-09-16 11:10:00,88.5,88.51,88.47,88.48,76929.0,77.1093,77.118,77.0831,77.0918,76929.0
2020-09-16 11:20:00,88.48,88.49,88.48,88.48,43765.0,77.0918,77.1005,77.0918,77.0918,43765.0
2020-09-16 11:30:00,88.48,88.52,88.48,88.52,103465.0,77.0918,77.1267,77.0918,77.1267,103465.0
2020-09-16 11:40:00,88.52,88.52,88.5,88.51,95119.0,77.1267,77.1267,77.1093,77.118,95119.0
2020-09-16 11:50:00,88.51,88.51,88.5,88.5,65395.0,77.118,77.118,77.1093,77.1093,65395.0
2020-09-16 12:00:00,88.51,88.51,88.5,88.5,61656.0,77.118,77.118,77.1093,77.1093,61656.0
2020-09-16 12:10:00,88.51,88.51,88.5,88.51,57190.0,77.118,77.118,77.1093,77.118,57190.0
2020-09-16 12:20:00,88.5,88.51,88.49,88.51,47502.0,77.1093,77.118,77.1005,77.118,47502.0
2020-09-16 12:30:00,88.5,88.51,88.5,88.51,31161.0,77.1093,77.118,77.1093,77.118,31161.0
2020-09-16 12:40:00,88.51,88.51,88.49,88.5,123982.0,77.118,77.118,77.1005,77.1093,123982.0
2020-09-16 12:50:00,88.5,88.5,88.49,88.5,61100.0,77.1093,77.1093,77.1005,77.1093,61100.0
2020-09-16 13:00:00,88.5,88.51,88.49,88.5,33523.0,77.1093,77.118,77.1005,77.1093,33523.0
2020-09-16 13:10:00,88.51,88.51,88.5,88.51,21448.0,77.118,77.118,77.1093,77.118,21448.0
2020-09-16 13:20:00,88.51,88.52,88.5,88.52,66240.0,77.118,77.1267,77.1093,77.1267,66240.0
2020-09-16 13:30:00,88.52,88.53,88.51,88.52,27948.0,77.1267,77.1354,77.118,77.1267,27948.0
2020-09-16 13:40:00,88.53,88.53,88.51,88.52,224319.0,77.1354,77.1354,77.118,77.1267,224319.0
2020-09-16 13:50:00,88.52,88.52,88.51,88.52,66354.0,77.1267,77.1267,77.118,77.1267,66354.0
2020-09-16 14:00:00,88.51,88.53,88.42,88.44,79591.0,77.118,77.1354,77.0395,77.057,79591.0
2020-09-16 14:10:00,88.44,88.49,88.43,88.49,108138.0,77.057,77.1005,77.0483,77.1005,108138.0
2020-09-16 14:20:00,88.48,88.52,88.46,88.52,49693.0,77.0918,77.1267,77.0744,77.1267,49693.0
2020-09-16 14:30:00,88.51,88.52,88.44,88.45,324535.0,77.118,77.1267,77.057,77.0657,324535.0
2020-09-16 14:40:00,88.46,88.47,88.34,88.38,98920.0,77.0744,77.0831,76.9698,77.0047,98920.0
2020-09-16 14:50:00,88.38,88.43,88.34,88.42,112146.0,77.0047,77.0483,76.9698,77.0395,112146.0
2020-09-16 15:00:00,88.41,88.44,88.39,88.43,138744.0,77.0308,77.057,77.0134,77.0483,138744.0
2020-09-16 15:10:00,88.42,88.44,88.39,88.42,139648.0,77.0395,77.057,77.0134,77.0395,139648.0
2020-09-16 15:20:00,88.42,88.44,88.4,88.42,125938.0,77.0395,77.057,77.0221,77.0395,125938.0
2020-09-16 15:30:00,88.41,88.42,88.39,88.39,163702.0,77.0308,77.0395,77.0134,77.0134,163702.0
2020-09-16 15:40:00,88.39,88.41,88.38,88.41,148233.0,77.0134,77.0308,77.0047,77.0308,148233.0
2020-09-16 15:50:00,88.41,88.43,88.39,88.43,173639.0,77.0308,77.0483,77.0134,77.0483,173639.0
2020-09-17 09:30:00,88.6,88.61,88.51,88.52,164583.0,77.1964,77.2051,77.118,77.1267,164583.0
2020-09-17 09:40:00,88.52,88.54,88.51,88.54,77453.0,77.1267,77.1441,77.118,77.1441,77453.0
2020-09-17 09:50:00,88.53,88.53,88.48,88.51,71007.0,77.1354,77.1354,77.0918,77.118,71007.0
2020-09-17 10:00:00,88.51,88.53,88.5,88.52,65985.0,77.118,77.1354,77.1093,77.1267,65985.0
2020-09-17 10:10:00,88.51,88.53,88.5,88.51,94842.0,77.118,77.1354,77.1093,77.118,94842.0
2020-09-17 10:20:00,88.51,88.53,88.5,88.53,89397.0,77.118,77.1354,77.1093,77.1354,89397.0
2020-09-17 10:30:00,88.53,88.56,88.51,88.54,101328.0,77.1354,77.1615,77.118,77.1441,101328.0
2020-09-17 10:40:00,88.54,88.55,88.53,88.55,74690.0,77.1441,77.1528,77.1354,77.1528,74690.0
2020-09-17 10:50:00,88.55,88.56,88.53,88.56,50822.0,77.1528,77.1615,77.1354,77.1615,50822.0
2020-09-17 11:00:00,88.56,88.58,88.55,88.55,87993.0,77.1615,77.179,77.1528,77.1528,87993.0
2020-09-17 11:10:00,88.55,88.56,88.53,88.55,86878.0,77.1528,77.1615,77.1354,77.1528,86878.0
2020-09-17 11:20:00,88.55,88.55,88.49,88.51,55526.0,77.1528,77.1528,77.1005,77.118,55526.0
2020-09-17 11:30:00,88.5,88.51,88.46,88.46,53781.0,77.1093,77.118,77.0744,77.0744,53781.0
2020-09-17 11:40:00,88.46,88.48,88.46,88.48,86067.0,77.0744,77.0918,77.0744,77.0918,86067.0
2020-09-17 11:50:00,88.48,88.48,88.45,88.46,67049.0,77.0918,77.0918,77.0657,77.0744,67049.0
2020-09-17 12:00:00,88.46,88.47,88.44,88.45,45977.0,77.0744,77.0831,77.057,77.0657,45977.0
2020-09-17 12:10:00,88.45,88.48,88.45,88.48,61102.0,77.0657,77.0918,77.0657,77.0918,61102.0
2020-09-17 12:20:00,88.47,88.48,88.47,88.48,44555.0,77.0831,77.0918,77.0831,77.0918,44555.0
2020-09-17 12:30:00,88.47,88.47,88.44,88.45,37343.0,77.0831,77.0831,77.057,77.0657,37343.0
2020-09-17 12:40:00,88.45,88.46,88.44,88.45,47305.0,77.0657,77.0744,77.057,77.0657,47305.0
2020-09-17 12:50:00,88.45,88.46,88.45,88.45,45020.0,77.0657,77.0744,77.0657,77.0657,45020.0
2020-09-17 13:00:00,88.46,88.48,88.44,88.48,66326.0,77.0744,77.0918,77.057,77.0918,66326.0
2020-09-17 13:10:00,88.47,88.48,88.45,88.45,26812.0,77.0831,77.0918,77.0657,77.0657,26812.0
2020-09-17 13:20:00,88.45,88.46,88.43,88.44,74640.0,77.0657,77.0744,77.0483,77.057,74640.0
2020-09-17 13:30:00,88.44,88.44,88.43,88.44,58873.0,77.057,77.057,77.0483,77.057,58873.0
2020-09-17 13:40:00,88.43,88.45,88.43,88.45,38450.0,77.0483,77.0657,77.0483,77.0657,38450.0
2020-09-17 13:50:00,88.45,88.46,88.44,88.45,46202.0,77.0657,77.0744,77.057,77.0657,46202.0
2020-09-17 14:00:00,88.46,88.46,88.43,88.44,57037.0,77.0744,77.0744,77.0483,77.057,57037.0
2020-09-17 14:10:00,88.44,88.44,88.42,88.44,34088.0,77.057,77.057,77.0395,77.057,34088.0
2020-09-17 14:20:00,88.43,88.45,88.43,88.45,42628.0,77.0483,77.0657,77.0483,77.0657,42628.0
2020-09-17 14:30:00,88.44,88.47,88.44,88.47,50432.0,77.057,77.0831,77.057,77.0831,50432.0
2020-09-17 14:40:00,88.46,88.47,88.45,88.45,35748.0,77.0744,77.0831,77.0657,77.0657,35748.0
2020-09-17 14:50:00,88.46,88.48,88.45,88.47,63775.0,77.0744,77.0918,77.0657,77.0831,63775.0
2020-09-17 15:00:00,88.48,88.48,88.46,88.48,42803.0,77.0918,77.0918,77.0744,77.0918,42803.0
2020-09-17 15:10:00,88.48,88.48,88.45,88.45,53498.0,77.0918,77.0918,77.0657,77.0657,53498.0
2020-09-17 15:20:00,88.45,88.48,88.45,88.46,62147.0,77.0657,77.0918,77.0657,77.0744,62147.0
2020-09-17 15:30:00,88.47,88.48,88.46,88.47,85342.0,77.0831,77.0918,77.0744,77.0831,85342.0
2020-09-17 15:40:00,88.47,88.48,88.47,88.47,74006.0,77.0831,77.0918,77.0831,77.0831,74006.0
2020-09-17 15:50:00,88.48,88.48,88.44,88.45,117632.0,77.0918,77.0918,77.057,77.0657,117632.0
2020-09-18 09:30:00,88.52,88.52,88.47,88.47,113578.0,77.1267,77.1267,77.0831,77.0831,113578.0
2020-09-18 09:40:00,88.47,88.48,88.45,88.45,57395.0,77.0831,77.0918,77.0657,77.0657,57395.0
2020-09-18 09:50:00,88.45,88.47,88.45,88.47,58160.0,77.0657,77.0831,77.0657,77.0831,58160.0
2020-09-18 10:00:00,88.47,88.48,88.46,88.48,118249.0,77.0831,77.0918,77.0744,77.0918,118249.0
2020-09-18 10:10:00,88.48,88.48,88.44,88.45,98325.0,77.0918,77.0918,77.057,77.0657,98325.0
2020-09-18 10:20:00,88.45,88.46,88.39,88.4,101253.0,77.0657,77.0744,77.0134,77.0221,101253.0
2020-09-18 10:30:00,88.39,88.44,88.38,88.42,77737.0,77.0134,77.057,77.0047,77.0395,77737.0
2020-09-18 10:40:00,88.42,88.43,88.41,88.42,69525.0,77.0395,77.0483,77.0308,77.0395,69525.0
2020-09-18 10:50:00,88.42,88.42,88.39,88.41,82367.0,77.0395,77.0395,77.0134,77.0308,82367.0
2020-09-18 11:00:00,88.41,88.42,88.39,88.41,102204.0,77.0308,77.0395,77.0134,77.0308,102204.0
2020-09-18 11:10:00,88.42,88.42,88.4,88.42,68290.0,77.0395,77.0395,77.0221,77.0395,68290.0
2020-09-18 11:20:00,88.42,88.42,88.4,88.41,62437.0,77.0395,77.0395,77.0221,77.0308,62437.0
2020-09-18 11:30:00,88.41,88.41,88.39,88.4,81341.0,77.0308,77.0308,77.0134,77.0221,81341.0
2020-09-18 11:40:00,88.4,88.42,88.39,88.41,121550.0,77.0221,77.0395,77.0134,77.0308,121550.0
2020-09-18 11:50:00,88.42,88.42,88.41,88.42,29989.0,77.0395,77.0395,77.0308,77.0395,29989.0
2020-09-18 12:00:00,88.42,88.42,88.4,88.4,27852.0,77.0395,77.0395,77.0221,77.0221,27852.0
2020-09-18 12:10:00,88.41,88.41,88.4,88.4,37940.0,77.0308,77.0308,77.0221,77.0221,37940.0
2020-09-18 12:20:00,88.41,88.41,88.39,88.4,83481.0,77.0308,77.0308,77.0134,77.0221,83481.0
2020-09-18 12:30:00,88.39,88.41,88.39,88.41,35690.0,77.0134,77.0308,77.0134,77.0308,35690.0
2020-09-18 12:40:00,88.41,88.42,88.4,88.41,113972.0,77.0308,77.0395,77.0221,77.0308,113972.0
2020-09-18 12:50:00,88.41,88.42,88.4,88.42,67412.0,77.0308,77.0395,77.0221,77.0395,67412.0
2020-09-18 13:00:00,88.41,88.42,88.4,88.4,96632.0,77.0308,77.0395,77.0221,77.0221,96632.0
2020-09-18 13:10:00,88.41,88.42,88.4,88.41,77143.0,77.0308,77.0395,77.0221,77.0308,77143.0
2020-09-18 13:20:00,88.41,88.41,88.38,88.39,53677.0,77.0308,77.0308,77.0047,77.0134,53677.0
2020-09-18 13:30:00,88.39,88.42,88.38,88.42,84552.0,77.0134,77.0395,77.0047,77.0395,84552.0
2020-09-18 13:40:00,88.42,88.43,88.41,88.42,48118.0,77.0395,77.0483,77.0308,77.0395,48118.0
2020-09-18 13:50:00,88.42,88.42,88.41,88.41,44225.0,77.0395,77.0395,77.0308,77.0308,44225.0
2020-09-18 14:00:00,88.42,88.42,88.4,88.41,64472.0,77.0395,77.0395,77.0221,77.0308,64472.0
2020-09-18 14:10:00,88.4,88.41,88.39,88.4,41749.0,77.0221,77.0308,77.0134,77.0221,41749.0
2020-09-18 14:20:00,88.4,88.4,88.38,88.38,52660.0,77.0221,77.0221,77.0047,77.0047,52660.0
2020-09-18 14:30:00,88.38,88.39,88.36,88.37,27853.0,77.0047,77.0134,76.9873,76.996,27853.0
2020-09-18 14:40:00,88.37,88.39,88.36,88.38,44865.0,76.996,77.0134,76.9873,77.0047,44865.0
2020-09-18 14:50:00,88.39,88.39,88.37,88.38,62980.0,77.0134,77.0134,76.996,77.0047,62980.0
2020-09-18 15:00:00,88.38,88.39,88.38,88.39,41664.0,77.0047,77.0134,77.0047,77.0134,41664.0
2020-09-18 15:10:00,88.38,88.39,88.37,88.37,59026.0,77.0047,77.0134,76.996,76.996,59026.0
2020-09-18 15:20:00,88.38,88.38,88.36,88.37,121208.0,77.0047,77.0047,76.9873,76.996,121208.0
2020-09-18 15:30:00,88.37,88.37,88.36,88.37,87054.0,76.996,76.996,76.9873,76.996,87054.0
2020-09-18 15:40:00,88.36,88.36,88.35,88.35,44012.0,76.9873,76.9873,76.9786,76.9786,44012.0
2020-09-18 15:50:00,88.36,88.36,88.33,88.36,130749.0,76.9873,76.9873,76.9611,76.9873,130749.0
2020-09-21 09:30:00,88.49,88.49,88.4,88.47,198627.0,77.1005,77.1005,77.0221,77.0831,198627.0
2020-09-21 09:40:00,88.46,88.49,88.46,88.48,163307.0,77.0744,77.1005,77.0744,77.0918,163307.0
2020-09-21 09:50:00,88.48,88.49,88.47,88.48,144334.0,77.0918,77.1005,77.0831,77.0918,144334.0
2020-09-21 10:00:00,88.49,88.49,88.47,88.48,200219.0,77.1005,77.1005,77.0831,77.0918,200219.0
2020-09-21 10:10:00,88.48,88.49,88.47,88.48,183856.0,77.0918,77.1005,77.0831,77.0918,183856.0
2020-09-21 10:20:00,88.48,88.5,88.48,88.49,192781.0,77.0918,77.1093,77.0918,77.1005,192781.0
2020-09-21 10:30:00,88.48,88.5,88.45,88.48,129951.0,77.0918,77.1093,77.0657,77.0918,129951.0
2020-09-21 10:40:00,88.48,88.48,88.44,88.45,120785.0,77.0918,77.0918,77.057,77.0657,120785.0
2020-09-21 10:50:00,88.45,88.47,88.44,88.45,59006.0,77.0657,77.0831,77.057,77.0657,59006.0
2020-09-21 11:00:00,88.45,88.45,88.42,88.44,127476.0,77.0657,77.0657,77.0395,77.057,127476.0
2020-09-21 11:10:00,88.44,88.44,88.39,88.42,110167.0,77.057,77.057,77.0134,77.0395,110167.0
2020-09-21 11:20:00,88.42,88.43,88.4,88.43,67690.0,77.0395,77.0483,77.0221,77.0483,67690.0
2020-09-21 11:30:00,88.42,88.44,88.41,88.44,120455.0,77.0395,77.057,77.0308,77.057,120455.0
2020-09-21 11:40:00,88.44,88.44,88.43,88.44,82376.0,77.057,77.057,77.0483,77.057,82376.0
2020-09-21 11:50:00,88.44,88.46,88.43,88.45,246458.0,77.057,77.0744,77.0483,77.0657,246458.0
2020-09-21 12:00:00,88.45,88.47,88.44,88.45,92563.0,77.0657,77.0831,77.057,77.0657,92563.0
2020-09-21 12:10:00,88.45,88.45,88.43,88.44,56820.0,77.0657,77.0657,77.0483,77.057,56820.0
2020-09-21 12:20:00,88.44,88.44,88.42,88.42,51323.0,77.057,77.057,77.0395,77.0395,51323.0
2020-09-21 12:30:00,88.42,88.43,88.42,88.42,62531.0,77.0395,77.0483,77.0395,77.0395,62531.0
2020-09-21 12:40:00,88.42,88.44,88.42,88.44,42585.0,77.0395,77.057,77.0395,77.057,42585.0
2020-09-21 12:50:00,88.44,88.44,88.42,88.42,124847.0,77.057,77.057,77.0395,77.0395,124847.0
2020-09-21 13:00:00,88.43,88.43,88.41,88.42,39209.0,77.0483,77.0483,77.0308,77.0395,39209.0
2020-09-21 13:10:00,88.43,88.44,88.43,88.44,43160.0,77.0483,77.057,77.0483,77.057,43160.0
2020-09-21 13:20:00,88.43,88.44,88.43,88.43,55941.0,77.0483,77.057,77.0483,77.0483,55941.0
2020-09-21 13:30:00,88.44,88.44,88.43,88.43,35528.0,77.057,77.057,77.0483,77.0483,35528.0
2020-09-21 13:40:00,88.43,88.44,88.43,88.44,49449.0,77.0483,77.057,77.0483,77.057,49449.0
2020-09-21 13:50:00,88.43,88.44,88.42,88.42,122810.0,77.0483,77.057,77.0395,77.0395,122810.0
2020-09-21 14:00:00,88.42,88.43,88.42,88.42,51394.0,77.0395,77.0483,77.0395,77.0395,51394.0
2020-09-21 14:10:00,88.43,88.43,88.42,88.42,34423.0,77.0483,77.0483,77.0395,77.0395,34423.0
2020-09-21 14:20:00,88.42,88.43,88.41,88.42,56235.0,77.0395,77.0483,77.0308,77.0395,56235.0
2020-09-21 14:30:00,88.42,88.42,88.4,88.41,202224.0,77.0395,77.0395,77.0221,77.0308,202224.0
2020-09-21 14:40:00,88.41,88.42,88.4,88.41,213106.0,77.0308,77.0395,77.0221,77.0308,213106.0
2020-09-21 14:50:00,88.4,88.41,88.39,88.4,110591.0,77.0221,77.0308,77.0134,77.0221,110591.0
2020-09-21 15:00:00,88.39,88.4,88.39,88.4,64132.0,77.0134,77.0221,77.0134,77.0221,64132.0
2020-09-21 15:10:00,88.4,88.4,88.39,88.39,91042.0,77.0221,77.0221,77.0134,77.0134,91042.0
2020-09-21 15:20:00,88.4,88.4,88.38,88.39,69380.0,77.0221,77.0221,77.0047,77.0134,69380.0
2020-09-21 15:30:00,88.39,88.4,88.38,88.4,106341.0,77.0134,77.0221,77.0047,77.0221,106341.0
2020-09-21 15:40:00,88.4,88.41,88.39,88.39,120947.0,77.0221,77.0308,77.0134,77.0134,120947.0
2020-09-21 15:50:00,88.39,88.41,88.38,88.39,113580.0,77.0134,77.0308,77.0047,77.0134,113580.0
2020-09-22 09:30:00,88.4,88.47,88.39,88.45,192437.0,77.0221,77.0831,77.0134,77.0657,192437.0
2020-09-22 09:40:00,88.45,88.46,88.4,88.43,131877.0,77.0657,77.0744,77.0221,77.0483,131877.0
2020-09-22 09:50:00,88.44,88.46,88.43,88.45,121026.0,77.057,77.0744,77.0483,77.0657,121026.0
2020-09-22 10:00:00,88.45,88.46,88.44,88.45,46240.0,77.0657,77.0744,77.057,77.0657,46240.0
2020-09-22 10:10:00,88.45,88.46,88.42,88.43,54486.0,77.0657,77.0744,77.0395,77.0483,54486.0
2020-09-22 10:20:00,88.43,88.46,88.42,88.44,46794.0,77.0483,77.0744,77.0395,77.057,46794.0
2020-09-22 10:30:00,88.43,88.44,88.39,88.4,47674.0,77.0483,77.057,77.0134,77.0221,47674.0
2020-09-22 10:40:00,88.39,88.43,88.39,88.42,76619.0,77.0134,77.0483,77.0134,77.0395,76619.0
2020-09-22 10:50:00,88.42,88.43,88.4,88.43,95435.0,77.0395,77.0483,77.0221,77.0483,95435.0
2020-09-22 11:00:00,88.42,88.43,88.4,88.42,91915.0,77.0395,77.0483,77.0221,77.0395,91915.0
2020-09-22 11:10:00,88.42,88.42,88.37,88.38,96839.0,77.0395,77.0395,76.996,77.0047,96839.0
2020-09-22 11:20:00,88.37,88.38,88.36,88.36,44842.0,76.996,77.0047,76.9873,76.9873,44842.0
2020-09-22 11:30:00,88.36,88.38,88.35,88.38,108642.0,76.9873,77.0047,76.9786,77.0047,108642.0
2020-09-22 11:40:00,88.38,88.38,88.35,88.37,45765.0,77.0047,77.0047,76.9786,76.996,45765.0
2020-09-22 11:50:00,88.37,88.38,88.36,88.38,75274.0,76.996,77.0047,76.9873,77.0047,75274.0
2020-09-22 12:00:00,88.37,88.4,88.37,88.38,105588.0,76.996,77.0221,76.996,77.0047,105588.0
2020-09-22 12:10:00,88.38,88.4,88.38,88.4,57172.0,77.0047,77.0221,77.0047,77.0221,57172.0
2020-09-22 12:20:00,88.4,88.43,88.4,88.42,81921.0,77.0221,77.0483,77.0221,77.0395,81921.0
2020-09-22 12:30:00,88.43,88.43,88.4,88.4,30811.0,77.0483,77.0483,77.0221,77.0221,30811.0
2020-09-22 12:40:00,88.41,88.42,88.4,88.42,102108.0,77.0308,77.0395,77.0221,77.0395,102108.0
2020-09-22 12:50:00,88.42,88.43,88.41,88.42,64716.0,77.0395,77.0483,77.0308,77.0395,64716.0
2020-09-22 13:00:00,88.42,88.43,88.41,88.42,69288.0,77.0395,77.0483,77.0308,77.0395,69288.0
2020-09-22 13:10:00,88.42,88.44,88.42,88.44,152737.0,77.0395,77.057,77.0395,77.057,152737.0
2020-09-22 13:20:00,88.44,88.44,88.43,88.43,98277.0,77.057,77.057,77.0483,77.0483,98277.0
2020-09-22 13:30:00,88.43,88.44,88.42,88.44,41168.0,77.0483,77.057,77.0395,77.057,41168.0
2020-09-22 13:40:00,88.43,88.45,88.43,88.45,78413.0,77.0483,77.0657,77.0483,77.0657,78413.0
2020-09-22 13:50:00,88.44,88.45,88.42,88.42,59922.0,77.057,77.0657,77.0395,77.0395,59922.0
2020-09-22 14:00:00,88.42,88.44,88.42,88.44,73320.0,77.0395,77.057,77.0395,77.057,73320.0
2020-09-22 14:10:00,88.44,88.44,88.42,88.44,73802.0,77.057,77.057,77.0395,77.057,73802.0
2020-09-22 14:20:00,88.44,88.45,88.43,88.45,47018.0,77.057,77.0657,77.0483,77.0657,47018.0
2020-09-22 14:30:00,88.45,88.45,88.42,88.44,126318.0,77.0657,77.0657,77.0395,77.057,126318.0
2020-09-22 14:40:00,88.44,88.44,88.41,88.43,59938.0,77.057,77.057,77.0308,77.0483,59938.0
2020-09-22 14:50:00,88.43,88.45,88.42,88.45,101802.0,77.0483,77.0657,77.0395,77.0657,101802.0
2020-09-22 15:00:00,88.44,88.45,88.43,88.44,94157.0,77.057,77.0657,77.0483,77.057,94157.0
2020-09-22 15:10:00,88.44,88.44,88.42,88.42,153321.0,77.057,77.057,77.0395,77.0395,153321.0
2020-09-22 15:20:00,88.42,88.43,88.42,88.42,153926.0,77.0395,77.0483,77.0395,77.0395,153926.0
2020-09-22 15:30:00,88.42,88.43,88.4,88.41,182971.0,77.0395,77.0483,77.0221,77.0308,182971.0
2020-09-22 15:40:00,88.41,88.41,88.39,88.41,123274.0,77.0308,77.0308,77.0134,77.0308,123274.0
2020-09-22 15:50:00,88.4,88.43,88.4,88.42,225247.0,77.0221,77.0483,77.0221,77.0395,225247.0
2020-09-23 09:30:00,88.41,88.44,88.4,88.4,166496.0,77.0308,77.057,77.0221,77.0221,166496.0
2020-09-23 09:40:00,88.41,88.41,88.39,88.4,96354.0,77.0308,77.0308,77.0134,77.0221,96354.0
2020-09-23 09:50:00,88.4,88.4,88.37,88.38,118834.0,77.0221,77.0221,76.996,77.0047,118834.0
2020-09-23 10:00:00,88.37,88.39,88.36,88.37,70078.0,76.996,77.0134,76.9873,76.996,70078.0
2020-09-23 10:10:00,88.37,88.37,88.35,88.36,47791.0,76.996,76.996,76.9786,76.9873,47791.0
2020-09-23 10:20:00,88.36,88.36,88.32,88.32,117479.0,76.9873,76.9873,76.9524,76.9524,117479.0
2020-09-23 10:30:00,88.33,88.34,88.32,88.32,68418.0,76.9611,76.9698,76.9524,76.9524,68418.0
2020-09-23 10:40:00,88.32,88.32,88.3,88.31,99782.0,76.9524,76.9524,76.935,76.9437,99782.0
2020-09-23 10:50:00,88.31,88.32,88.28,88.29,138488.0,76.9437,76.9524,76.9176,76.9263,138488.0
2020-09-23 11:00:00,88.28,88.3,88.27,88.29,47551.0,76.9176,76.935,76.9089,76.9263,47551.0
2020-09-23 11:10:00,88.28,88.29,88.27,88.28,86974.0,76.9176,76.9263,76.9089,76.9176,86974.0
2020-09-23 11:20:00,88.28,88.31,88.28,88.31,201383.0,76.9176,76.9437,76.9176,76.9437,201383.0
2020-09-23 11:30:00,88.31,88.31,88.3,88.31,165576.0,76.9437,76.9437,76.935,76.9437,165576.0
2020-09-23 11:40:00,88.3,88.31,88.28,88.3,223706.0,76.935,76.9437,76.9176,76.935,223706.0
2020-09-23 11:50:00,88.3,88.3,88.29,88.3,158434.0,76.935,76.935,76.9263,76.935,158434.0
2020-09-23 12:00:00,88.3,88.3,88.27,88.28,90029.0,76.935,76.935,76.9089,76.9176,90029.0
2020-09-23 12:10:00,88.28,88.3,88.28,88.29,126690.0,76.9176,76.935,76.9176,76.9263,126690.0
2020-09-23 12:20:00,88.28,88.29,88.28,88.29,56113.0,76.9176,76.9263,76.9176,76.9263,56113.0
2020-09-23 12:30:00,88.29,88.29,88.26,88.27,96368.0,76.9263,76.9263,76.9001,76.9089,96368.0
2020-09-23 12:40:00,88.27,88.28,88.26,88.27,99047.0,76.9089,76.9176,76.9001,76.9089,99047.0
2020-09-23 12:50:00,88.27,88.27,88.25,88.26,131681.0,76.9089,76.9089,76.8914,76.9001,131681.0
2020-09-23 13:00:00,88.26,88.29,88.25,88.28,129591.0,76.9001,76.9263,76.8914,76.9176,129591.0
2020-09-23 13:10:00,88.28,88.28,88.25,88.27,64366.0,76.9176,76.9176,76.8914,76.9089,64366.0
2020-09-23 13:20:00,88.28,88.28,88.26,88.27,74346.0,76.9176,76.9176,76.9001,76.9089,74346.0
2020-09-23 13:30:00,88.26,88.27,88.25,88.27,105164.0,76.9001,76.9089,76.8914,76.9089,105164.0
2020-09-23 13:40:00,88.27,88.29,88.26,88.27,154968.0,76.9089,76.9263,76.9001,76.9089,154968.0
2020-09-23 13:50:00,88.28,88.29,88.27,88.29,240883.0,76.9176,76.9263,76.9089,76.9263,240883.0
2020-09-23 14:00:00,88.29,88.3,88.28,88.29,266918.0,76.9263,76.935,76.9176,76.9263,266918.0
2020-09-23 14:10:00,88.28,88.29,88.28,88.29,75333.0,76.9176,76.9263,76.9176,76.9263,75333.0
2020-09-23 14:20:00,88.29,88.29,88.24,88.25,77644.0,76.9263,76.9263,76.8827,76.8914,77644.0
2020-09-23 14:30:00,88.25,88.26,88.25,88.26,33696.0,76.8914,76.9001,76.8914,76.9001,33696.0
2020-09-23 14:40:00,88.25,88.28,88.25,88.27,66153.0,76.8914,76.9176,76.8914,76.9089,66153.0
2020-09-23 14:50:00,88.27,88.28,88.26,88.26,47382.0,76.9089,76.9176,76.9001,76.9001,47382.0
2020-09-23 15:00:00,88.27,88.28,88.25,88.25,69434.0,76.9089,76.9176,76.8914,76.8914,69434.0
2020-09-23 15:10:00,88.26,88.27,88.25,88.25,203732.0,76.9001,76.9089,76.8914,76.8914,203732.0
2020-09-23 15:20:00,88.26,88.27,88.25,88.25,59562.0,76.9001,76.9089,76.8914,76.8914,59562.0
2020-09-23 15:30:00,88.25,88.25,88.23,88.25,88403.0,76.8914,76.8914,76.874,76.8914,88403.0
2020-09-23 15:40:00,88.25,88.25,88.24,88.25,70812.0,76.8914,76.8914,76.8827,76.8914,70812.0
2020-09-23 15:50:00,88.25,88.25,88.23,88.23,168424.0,76.8914,76.8914,76.874,76.874,168424.0
2020-09-24 09:30:00,88.32,88.33,88.21,88.22,172596.0,76.9524,76.9611,76.8566,76.8653,172596.0
2020-09-24 09:40:00,88.23,88.23,88.19,88.2,171665.0,76.874,76.874,76.8392,76.8479,171665.0
2020-09-24 09:50:00,88.2,88.22,88.2,88.22,130259.0,76.8479,76.8653,76.8479,76.8653,130259.0
2020-09-24 10:00:00,88.22,88.24,88.21,88.24,125610.0,76.8653,76.8827,76.8566,76.8827,125610.0
2020-09-24 10:10:00,88.24,88.27,88.23,88.25,141429.0,76.8827,76.9089,76.874,76.8914,141429.0
2020-09-24 10:20:00,88.24,88.26,88.23,88.26,49906.0,76.8827,76.9001,76.874,76.9001,49906.0
2020-09-24 10:30:00,88.25,88.25,88.23,88.24,125966.0,76.8914,76.8914,76.874,76.8827,125966.0
2020-09-24 10:40:00,88.23,88.26,88.22,88.26,55761.0,76.874,76.9001,76.8653,76.9001,55761.0
2020-09-24 10:50:00,88.25,88.27,88.25,88.26,69189.0,76.8914,76.9089,76.8914,76.9001,69189.0
2020-09-24 11:00:00,88.26,88.28,88.25,88.28,91815.0,76.9001,76.9176,76.8914,76.9176,91815.0
2020-09-24 11:10:00,88.28,88.28,88.26,88.27,63489.0,76.9176,76.9176,76.9001,76.9089,63489.0
2020-09-24 11:20:00,88.27,88.28,88.26,88.27,203649.0,76.9089,76.9176,76.9001,76.9089,203649.0
2020-09-24 11:30:00,88.27,88.28,88.26,88.27,43405.0,76.9089,76.9176,76.9001,76.9089,43405.0
2020-09-24 11:40:00,88.26,88.27,88.26,88.27,62022.0,76.9001,76.9089,76.9001,76.9089,62022.0
2020-09-24 11:50:00,88.26,88.27,88.25,88.26,78639.0,76.9001,76.9089,76.8914,76.9001,78639.0
2020-09-24 12:00:00,88.26,88.27,88.25,88.27,70925.0,76.9001,76.9089,76.8914,76.9089,70925.0
2020-09-24 12:10:00,88.27,88.27,88.25,88.27,43678.0,76.9089,76.9089,76.8914,76.9089,43678.0
2020-09-24 12:20:00,88.27,88.27,88.26,88.27,32411.0,76.9089,76.9089,76.9001,76.9089,32411.0
2020-09-24 12:30:00,88.27,88.27,88.26,88.27,87333.0,76.9089,76.9089,76.9001,76.9089,87333.0
2020-09-24 12:40:00,88.27,88.27,88.26,88.27,173512.0,76.9089,76.9089,76.9001,76.9089,173512.0
2020-09-24 12:50:00,88.27,88.27,88.26,88.27,52937.0,76.9089,76.9089,76.9001,76.9089,52937.0
2020-09-24 13:00:00,88.27,88.29,88.26,88.29,61847.0,76.9089,76.9263,76.9001,76.9263,61847.0
2020-09-24 13:10:00,88.29,88.29,88.26,88.28,44752.0,76.9263,76.9263,76.9001,76.9176,44752.0
2020-09-24 13:20:00,88.28,88.29,88.27,88.29,158349.0,76.9176,76.9263,76.9089,76.9263,158349.0
2020-09-24 13:30:00,88.29,88.29,88.28,88.29,42583.0,76.9263,76.9263,76.9176,76.9263,42583.0
2020-09-24 13:40:00,88.29,88.29,88.28,88.29,19853.0,76.9263,76.9263,76.9176,76.9263,19853.0
2020-09-24 13:50:00,88.29,88.29,88.27,88.28,208931.0,76.9263,76.9263,76.9089,76.9176,208931.0
2020-09-24 14:00:00,88.28,88.29,88.26,88.28,123331.0,76.9176,76.9263,76.9001,76.9176,123331.0
2020-09-24 14:10:00,88.28,88.29,88.27,88.28,42130.0,76.9176,76.9263,76.9089,76.9176,42130.0
2020-09-24 14:20:00,88.27,88.28,88.27,88.28,149060.0,76.9089,76.9176,76.9089,76.9176,149060.0
2020-09-24 14:30:00,88.27,88.28,88.26,88.27,165833.0,76.9089,76.9176,76.9001,76.9089,165833.0
2020-09-24 14:40:00,88.27,88.27,88.26,88.27,47960.0,76.9089,76.9089,76.9001,76.9089,47960.0
2020-09-24 14:50:00,88.27,88.28,88.25,88.27,87487.0,76.9089,76.9176,76.8914,76.9089,87487.0
2020-09-24 15:00:00,88.27,88.27,88.26,88.27,74326.0,76.9089,76.9089,76.9001,76.9089,74326.0
2020-09-24 15:10:00,88.26,88.27,88.26,88.27,98481.0,76.9001,76.9089,76.9001,76.9089,98481.0
2020-09-24 15:20:00,88.27,88.27,88.26,88.26,52762.0,76.9089,76.9089,76.9001,76.9001,52762.0
2020-09-24 15:30:00,88.27,88.27,88.24,88.25,91874.0,76.9089,76.9089,76.8827,76.8914,91874.0
2020-09-24 15:40:00,88.24,88.26,88.24,88.26,321402.0,76.8827,76.9001,76.8827,76.9001,321402.0
2020-09-24 15:50:00,88.25,88.26,88.23,88.24,219574.0,76.8914,76.9001,76.874,76.8827,219574.0
2020-09-25 09:30:00,88.3,88.3,88.25,88.27,173215.0,76.935,76.935,76.8914,76.9089,173215.0
2020-09-25 09:40:00,88.27,88.27,88.25,88.26,180364.0,76.9089,76.9089,76.8914,76.9001,180364.0
2020-09-25 09:50:00,88.25,88.26,88.23,88.24,171422.0,76.8914,76.9001,76.874,76.8827,171422.0
2020-09-25 10:00:00,88.23,88.26,88.23,88.25,293800.0,76.874,76.9001,76.874,76.8914,293800.0
2020-09-25 10:10:00,88.26,88.28,88.25,88.28,145386.0,76.9001,76.9176,76.8914,76.9176,145386.0
2020-09-25 10:20:00,88.28,88.3,88.26,88.27,167810.0,76.9176,76.935,76.9001,76.9089,167810.0
2020-09-25 10:30:00,88.27,88.27,88.25,88.26,252850.0,76.9089,76.9089,76.8914,76.9001,252850.0
2020-09-25 10:40:00,88.26,88.26,88.22,88.23,343333.0,76.9001,76.9001,76.8653,76.874,343333.0
2020-09-25 10:50:00,88.22,88.23,88.21,88.22,35285.0,76.8653,76.874,76.8566,76.8653,35285.0
2020-09-25 11:00:00,88.22,88.25,88.21,88.23,61160.0,76.8653,76.8914,76.8566,76.874,61160.0
2020-09-25 11:10:00,88.23,88.25,88.23,88.25,109608.0,76.874,76.8914,76.874,76.8914,109608.0
2020-09-25 11:20:00,88.25,88.25,88.24,88.24,98899.0,76.8914,76.8914,76.8827,76.8827,98899.0
2020-09-25 11:30:00,88.25,88.25,88.24,88.25,84816.0,76.8914,76.8914,76.8827,76.8914,84816.0
2020-09-25 11:40:00,88.25,88.25,88.24,88.25,58586.0,76.8914,76.8914,76.8827,76.8914,58586.0
2020-09-25 11:50:00,88.25,88.25,88.24,88.24,43561.0,76.8914,76.8914,76.8827,76.8827,43561.0
2020-09-25 12:00:00,88.25,88.26,88.24,88.25,62798.0,76.8914,76.9001,76.8827,76.8914,62798.0
2020-09-25 12:10:00,88.25,88.25,88.24,88.24,62740.0,76.8914,76.8914,76.8827,76.8827,62740.0
2020-09-25 12:20:00,88.24,88.25,88.23,88.24,28361.0,76.8827,76.8914,76.874,76.8827,28361.0
2020-09-25 12:30:00,88.23,88.24,88.23,88.24,50587.0,76.874,76.8827,76.874,76.8827,50587.0
2020-09-25 12:40:00,88.24,88.25,88.23,88.24,145052.0,76.8827,76.8914,76.874,76.8827,145052.0
2020-09-25 12:50:00,88.25,88.25,88.23,88.23,69463.0,76.8914,76.8914,76.874,76.874,69463.0
2020-09-25 13:00:00,88.23,88.23,88.22,88.23,42378.0,76.874,76.874,76.8653,76.874,42378.0
2020-09-25 13:10:00,88.22,88.23,88.2,88.21,133175.0,76.8653,76.874,76.8479,76.8566,133175.0
2020-09-25 13:20:00,88.21,88.21,88.2,88.21,95039.0,76.8566,76.8566,76.8479,76.8566,95039.0
2020-09-25 13:30:00,88.21,88.22,88.2,88.21,75934.0,76.8566,76.8653,76.8479,76.8566,75934.0
2020-09-25 13:40:00,88.22,88.22,88.21,88.22,26422.0,76.8653,76.8653,76.8566,76.8653,26422.0
2020-09-25 13:50:00,88.22,88.23,88.21,88.23,113072.0,76.8653,76.874,76.8566,76.874,113072.0
2020-09-25 14:00:00,88.23,88.23,88.21,88.21,116954.0,76.874,76.874,76.8566,76.8566,116954.0
2020-09-25 14:10:00,88.21,88.22,88.2,88.2,139737.0,76.8566,76.8653,76.8479,76.8479,139737.0
2020-09-25 14:20:00,88.2,88.21,88.2,88.2,42677.0,76.8479,76.8566,76.8479,76.8479,42677.0
2020-09-25 14:30:00,88.2,88.22,88.2,88.21,62087.0,76.8479,76.8653,76.8479,76.8566,62087.0
2020-09-25 14:40:00,88.22,88.22,88.21,88.22,83001.0,76.8653,76.8653,76.8566,76.8653,83001.0
2020-09-25 14:50:00,88.22,88.24,88.21,88.23,162707.0,76.8653,76.8827,76.8566,76.874,162707.0
2020-09-25 15:00:00,88.23,88.25,88.23,88.25,115205.0,76.874,76.8914,76.874,76.8914,115205.0
2020-09-25 15:10:00,88.25,88.25,88.19,88.22,526559.0,76.8914,76.8914,76.8392,76.8653,526559.0
2020-09-25 15:20:00,88.21,88.23,88.21,88.23,142823.0,76.8566,76.874,76.8566,76.874,142823.0
2020-09-25 15:30:00,88.22,88.24,88.22,88.22,176157.0,76.8653,76.8827,76.8653,76.8653,176157.0
2020-09-25 15:40:00,88.23,88.24,88.22,88.23,605493.0,76.874,76.8827,76.8653,76.874,605493.0
2020-09-25 15:50:00,88.24,88.25,88.22,88.23,104716.0,76.8827,76.8914,76.8653,76.874,104716.0
2020-09-28 09:30:00,88.27,88.28,88.23,88.25,269618.0,76.9089,76.9176,76.874,76.8914,269618.0
2020-09-28 09:40:00,88.25,88.26,88.24,88.24,67917.0,76.8914,76.9001,76.8827,76.8827,67917.0
2020-09-28 09:50:00,88.25,88.26,88.23,88.24,85429.0,76.8914,76.9001,76.874,76.8827,85429.0
2020-09-28 10:00:00,88.23,88.27,88.23,88.27,89894.0,76.874,76.9089,76.874,76.9089,89894.0
2020-09-28 10:10:00,88.27,88.28,88.25,88.27,121044.0,76.9089,76.9176,76.8914,76.9089,121044.0
2020-09-28 10:20:00,88.28,88.29,88.26,88.28,117963.0,76.9176,76.9263,76.9001,76.9176,117963.0
2020-09-28 10:30:00,88.27,88.28,88.25,88.26,146058.0,76.9089,76.9176,76.8914,76.9001,146058.0
2020-09-28 10:40:00,88.26,88.26,88.23,88.26,115578.0,76.9001,76.9001,76.874,76.9001,115578.0
2020-09-28 10:50:00,88.26,88.29,88.25,88.28,96421.0,76.9001,76.9263,76.8914,76.9176,96421.0
2020-09-28 11:00:00,88.28,88.28,88.26,88.28,97672.0,76.9176,76.9176,76.9001,76.9176,97672.0
2020-09-28 11:10:00,88.28,88.28,88.27,88.28,53104.0,76.9176,76.9176,76.9089,76.9176,53104.0
2020-09-28 11:20:00,88.27,88.28,88.27,88.28,130174.0,76.9089,76.9176,76.9089,76.9176,130174.0
2020-09-28 11:30:00,88.28,88.28,88.27,88.28,148016.0,76.9176,76.9176,76.9089,76.9176,148016.0
2020-09-28 11:40:00,88.27,88.28,88.27,88.28,140019.0,76.9089,76.9176,76.9089,76.9176,140019.0
2020-09-28 11:50:00,88.27,88.28,88.27,88.27,94025.0,76.9089,76.9176,76.9089,76.9089,94025.0
2020-09-28 12:00:00,88.28,88.29,88.26,88.27,133676.0,76.9176,76.9263,76.9001,76.9089,133676.0
2020-09-28 12:10:00,88.28,88.28,88.26,88.27,24538.0,76.9176,76.9176,76.9001,76.9089,24538.0
2020-09-28 12:20:00,88.28,88.28,88.26,88.26,31126.0,76.9176,76.9176,76.9001,76.9001,31126.0
2020-09-28 12:30:00,88.26,88.27,88.25,88.25,80627.0,76.9001,76.9089,76.8914,76.8914,80627.0
2020-09-28 12:40:00,88.25,88.27,88.25,88.27,51680.0,76.8914,76.9089,76.8914,76.9089,51680.0
2020-09-28 12:50:00,88.27,88.27,88.25,88.26,123859.0,76.9089,76.9089,76.8914,76.9001,123859.0
2020-09-28 13:00:00,88.26,88.26,88.25,88.26,28369.0,76.9001,76.9001,76.8914,76.9001,28369.0
2020-09-28 13:10:00,88.26,88.26,88.25,88.26,37389.0,76.9001,76.9001,76.8914,76.9001,37389.0
2020-09-28 13:20:00,88.26,88.26,88.25,88.26,81937.0,76.9001,76.9001,76.8914,76.9001,81937.0
2020-09-28 13:30:00,88.26,88.26,88.25,88.25,52013.0,76.9001,76.9001,76.8914,76.8914,52013.0
2020-09-28 13:40:00,88.26,88.26,88.25,88.25,49571.0,76.9001,76.9001,76.8914,76.8914,49571.0
2020-09-28 13:50:00,88.25,88.26,88.25,88.25,38352.0,76.8914,76.9001,76.8914,76.8914,38352.0
2020-09-28 14:00:00,88.26,88.26,88.24,88.25,132799.0,76.9001,76.9001,76.8827,76.8914,132799.0
2020-09-28 14:10:00,88.25,88.27,88.24,88.25,167897.0,76.8914,76.9089,76.8827,76.8914,167897.0
2020-09-28 14:20:00,88.26,88.26,88.25,88.26,428571.0,76.9001,76.9001,76.8914,76.9001,428571.0
2020-09-28 14:30:00,88.26,88.27,88.25,88.27,52959.0,76.9001,76.9089,76.8914,76.9089,52959.0
2020-09-28 14:40:00,88.27,88.28,88.26,88.28,49531.0,76.9089,76.9176,76.9001,76.9176,49531.0
2020-09-28 14:50:00,88.28,88.28,88.27,88.28,114934.0,76.9176,76.9176,76.9089,76.9176,114934.0
2020-09-28 15:00:00,88.28,88.28,88.27,88.28,111891.0,76.9176,76.9176,76.9089,76.9176,111891.0
2020-09-28 15:10:00,88.28,88.28,88.27,88.28,99131.0,76.9176,76.9176,76.9089,76.9176,99131.0
2020-09-28 15:20:00,88.28,88.29,88.27,88.29,100964.0,76.9176,76.9263,76.9089,76.9263,100964.0
2020-09-28 15:30:00,88.29,88.29,88.28,88.29,74395.0,76.9263,76.9263,76.9176,76.9263,74395.0
2020-09-28 15:40:00,88.29,88.3,88.28,88.3,61743.0,76.9263,76.935,76.9176,76.935,61743.0
2020-09-28 15:50:00,88.3,88.31,88.29,88.31,154649.0,76.935,76.9437,76.9263,76.9437,154649.0
2020-09-29 09:30:00,88.39,88.4,88.36,88.37,400383.0,77.0134,77.0221,76.9873,76.996,400383.0
2020-09-29 09:40:00,88.37,88.39,88.36,88.39,95362.0,76.996,77.0134,76.9873,77.0134,95362.0
2020-09-29 09:50:00,88.39,88.41,88.38,88.4,313684.0,77.0134,77.0308,77.0047,77.0221,313684.0
2020-09-29 10:00:00,88.4,88.4,88.37,88.39,117111.0,77.0221,77.0221,76.996,77.0134,117111.0
2020-09-29 10:10:00,88.38,88.39,88.38,88.39,90688.0,77.0047,77.0134,77.0047,77.0134,90688.0
2020-09-29 10:20:00,88.38,88.4,88.36,88.38,103573.0,77.0047,77.0221,76.9873,77.0047,103573.0
2020-09-29 10:30:00,88.38,88.41,88.37,88.4,208132.0,77.0047,77.0308,76.996,77.0221,208132.0
2020-09-29 10:40:00,88.4,88.4,88.38,88.39,215466.0,77.0221,77.0221,77.0047,77.0134,215466.0
2020-09-29 10:50:00,88.39,88.4,88.38,88.39,115639.0,77.0134,77.0221,77.0047,77.0134,115639.0
2020-09-29 11:00:00,88.4,88.4,88.39,88.4,57577.0,77.0221,77.0221,77.0134,77.0221,57577.0
2020-09-29 11:10:00,88.4,88.42,88.39,88.42,167127.0,77.0221,77.0395,77.0134,77.0395,167127.0
2020-09-29 11:20:00,88.42,88.42,88.4,88.41,118608.0,77.0395,77.0395,77.0221,77.0308,118608.0
2020-09-29 11:30:00,88.41,88.42,88.4,88.42,410502.0,77.0308,77.0395,77.0221,77.0395,410502.0
2020-09-29 11:40:00,88.42,88.43,88.41,88.42,114222.0,77.0395,77.0483,77.0308,77.0395,114222.0
2020-09-29 11:50:00,88.42,88.42,88.41,88.42,318364.0,77.0395,77.0395,77.0308,77.0395,318364.0
2020-09-29 12:00:00,88.42,88.42,88.41,88.42,84597.0,77.0395,77.0395,77.0308,77.0395,84597.0
2020-09-29 12:10:00,88.42,88.44,88.41,88.43,371624.0,77.0395,77.057,77.0308,77.0483,371624.0
2020-09-29 12:20:00,88.43,88.44,88.41,88.42,193024.0,77.0483,77.057,77.0308,77.0395,193024.0
2020-09-29 12:30:00,88.42,88.43,88.4,88.42,319591.0,77.0395,77.0483,77.0221,77.0395,319591.0
2020-09-29 12:40:00,88.42,88.43,88.42,88.42,128579.0,77.0395,77.0483,77.0395,77.0395,128579.0
2020-09-29 12:50:00,88.42,88.43,88.41,88.42,91840.0,77.0395,77.0483,77.0308,77.0395,91840.0
2020-09-29 13:00:00,88.42,88.42,88.41,88.42,43541.0,77.0395,77.0395,77.0308,77.0395,43541.0
2020-09-29 13:10:00,88.42,88.42,88.4,88.41,35173.0,77.0395,77.0395,77.0221,77.0308,35173.0
2020-09-29 13:20:00,88.41,88.42,88.4,88.42,241504.0,77.0308,77.0395,77.0221,77.0395,241504.0
2020-09-29 13:30:00,88.42,88.42,88.39,88.4,167092.0,77.0395,77.0395,77.0134,77.0221,167092.0
2020-09-29 13:40:00,88.4,88.42,88.39,88.42,69151.0,77.0221,77.0395,77.0134,77.0395,69151.0
2020-09-29 13:50:00,88.41,88.42,88.39,88.4,225285.0,77.0308,77.0395,77.0134,77.0221,225285.0
2020-09-29 14:00:00,88.4,88.41,88.39,88.4,166819.0,77.0221,77.0308,77.0134,77.0221,166819.0
2020-09-29 14:10:00,88.4,88.41,88.39,88.41,62163.0,77.0221,77.0308,77.0134,77.0308,62163.0
2020-09-29 14:20:00,88.41,88.41,88.38,88.39,113458.0,77.0308,77.0308,77.0047,77.0134,113458.0
2020-09-29 14:30:00,88.39,88.4,88.37,88.37,335106.0,77.0134,77.0221,76.996,76.996,335106.0
2020-09-29 14:40:00,88.37,88.41,88.37,88.39,161326.0,76.996,77.0308,76.996,77.0134,161326.0
2020-09-29 14:50:00,88.39,88.42,88.38,88.41,210929.0,77.0134,77.0395,77.0047,77.0308,210929.0
2020-09-29 15:00:00,88.41,88.41,88.38,88.39,184971.0,77.0308,77.0308,77.0047,77.0134,184971.0
2020-09-29 15:10:00,88.38,88.39,88.36,88.36,70976.0,77.0047,77.0134,76.9873,76.9873,70976.0
2020-09-29 15:20:00,88.37,88.38,88.36,88.37,75225.0,76.996,77.0047,76.9873,76.996,75225.0
2020-09-29 15:30:00,88.37,88.37,88.34,88.34,131722.0,76.996,76.996,76.9698,76.9698,131722.0
2020-09-29 15:40:00,88.34,88.35,88.33,88.34,256980.0,76.9698,76.9786,76.9611,76.9698,256980.0
2020-09-29 15:50:00,88.35,88.37,88.34,88.37,243818.0,76.9786,76.996,76.9698,76.996,243818.0
2020-09-30 09:30:00,88.28,88.3,88.24,88.28,214808.0,76.9176,76.935,76.8827,76.9176,214808.0
2020-09-30 09:40:00,88.28,88.29,88.27,88.29,48899.0,76.9176,76.9263,76.9089,76.9263,48899.0
2020-09-30 09:50:00,88.29,88.29,88.25,88.26,79440.0,76.9263,76.9263,76.8914,76.9001,79440.0
2020-09-30 10:00:00,88.26,88.26,88.22,88.22,150290.0,76.9001,76.9001,76.8653,76.8653,150290.0
2020-09-30 10:10:00,88.23,88.23,88.2,88.21,95815.0,76.874,76.874,76.8479,76.8566,95815.0
2020-09-30 10:20:00,88.22,88.23,88.2,88.22,92095.0,76.8653,76.874,76.8479,76.8653,92095.0
2020-09-30 10:30:00,88.22,88.22,88.19,88.2,94489.0,76.8653,76.8653,76.8392,76.8479,94489.0
2020-09-30 10:40:00,88.2,88.21,88.19,88.21,83096.0,76.8479,76.8566,76.8392,76.8566,83096.0
2020-09-30 10:50:00,88.21,88.23,88.2,88.21,83580.0,76.8566,76.874,76.8479,76.8566,83580.0
2020-09-30 11:00:00,88.21,88.22,88.2,88.2,60274.0,76.8566,76.8653,76.8479,76.8479,60274.0
2020-09-30 11:10:00,88.2,88.22,88.19,88.22,65850.0,76.8479,76.8653,76.8392,76.8653,65850.0
2020-09-30 11:20:00,88.22,88.22,88.17,88.18,76895.0,76.8653,76.8653,76.8217,76.8304,76895.0
2020-09-30 11:30:00,88.18,88.2,88.17,88.19,88310.0,76.8304,76.8479,76.8217,76.8392,88310.0
2020-09-30 11:40:00,88.19,88.2,88.18,88.19,43197.0,76.8392,76.8479,76.8304,76.8392,43197.0
2020-09-30 11:50:00,88.2,88.21,88.18,88.2,40551.0,76.8479,76.8566,76.8304,76.8479,40551.0
2020-09-30 12:00:00,88.2,88.2,88.16,88.17,94157.0,76.8479,76.8479,76.813,76.8217,94157.0
2020-09-30 12:10:00,88.17,88.17,88.13,88.14,58042.0,76.8217,76.8217,76.7869,76.7956,58042.0
2020-09-30 12:20:00,88.14,88.17,88.13,88.17,110927.0,76.7956,76.8217,76.7869,76.8217,110927.0
2020-09-30 12:30:00,88.16,88.19,88.16,88.19,91733.0,76.813,76.8392,76.813,76.8392,91733.0
2020-09-30 12:40:00,88.19,88.21,88.19,88.2,67463.0,76.8392,76.8566,76.8392,76.8479,67463.0
2020-09-30 12:50:00,88.2,88.2,88.17,88.18,154300.0,76.8479,76.8479,76.8217,76.8304,154300.0
2020-09-30 13:00:00,88.18,88.21,88.18,88.2,85727.0,76.8304,76.8566,76.8304,76.8479,85727.0
2020-09-30 13:10:00,88.21,88.21,88.16,88.17,42431.0,76.8566,76.8566,76.813,76.8217,42431.0
2020-09-30 13:20:00,88.16,88.19,88.16,88.18,53549.0,76.813,76.8392,76.813,76.8304,53549.0
2020-09-30 13:30:00,88.19,88.19,88.18,88.18,41647.0,76.8392,76.8392,76.8304,76.8304,41647.0
2020-09-30 13:40:00,88.19,88.19,88.17,88.17,102541.0,76.8392,76.8392,76.8217,76.8217,102541.0
2020-09-30 13:50:00,88.17,88.19,88.16,88.18,56993.0,76.8217,76.8392,76.813,76.8304,56993.0
2020-09-30 14:00:00,88.19,88.19,88.16,88.19,75224.0,76.8392,76.8392,76.813,76.8392,75224.0
2020-09-30 14:10:00,88.19,88.2,88.17,88.2,54668.0,76.8392,76.8479,76.8217,76.8479,54668.0
2020-09-30 14:20:00,88.2,88.27,88.19,88.21,214887.0,76.8479,76.9089,76.8392,76.8566,214887.0
2020-09-30 14:30:00,88.22,88.24,88.2,88.23,61186.0,76.8653,76.8827,76.8479,76.874,61186.0
2020-09-30 14:40:00,88.24,88.26,88.22,88.23,117124.0,76.8827,76.9001,76.8653,76.874,117124.0
2020-09-30 14:50:00,88.23,88.26,88.22,88.26,246057.0,76.874,76.9001,76.8653,76.9001,246057.0
2020-09-30 15:00:00,88.25,88.25,88.2,88.23,321157.0,76.8914,76.8914,76.8479,76.874,321157.0
2020-09-30 15:10:00,88.23,88.25,88.2,88.23,118641.0,76.874,76.8914,76.8479,76.874,118641.0
2020-09-30 15:20:00,88.23,88.23,88.21,88.21,81514.0,76.874,76.874,76.8566,76.8566,81514.0
2020-09-30 15:30:00,88.22,88.23,88.2,88.23,81786.0,76.8653,76.874,76.8479,76.874,81786.0
2020-09-30 15:40:00,88.23,88.23,88.22,88.23,85416.0,76.874,76.874,76.8653,76.874,85416.0
2020-09-30 15:50:00,88.22,88.23,88.21,88.23,694453.0,76.8653,76.874,76.8566,76.874,694453.0
2020-10-01 09:30:00,87.99,88.02,87.97,87.99,142097.0,76.7956,76.8218,76.7781,76.7956,142097.0
2020-10-01 09:40:00,88.0,88.03,87.97,88.02,70006.0,76.8043,76.8305,76.7781,76.8218,70006.0
2020-10-01 09:50:00,88.02,88.04,88.01,88.02,57394.0,76.8218,76.8392,76.813,76.8218,57394.0
2020-10-01 10:00:00,88.02,88.06,88.01,88.05,115668.0,76.8218,76.8567,76.813,76.848,115668.0
2020-10-01 10:10:00,88.04,88.07,88.04,88.06,110363.0,76.8392,76.8654,76.8392,76.8567,110363.0
2020-10-01 10:20:00,88.06,88.09,88.05,88.08,54959.0,76.8567,76.8829,76.848,76.8741,54959.0
2020-10-01 10:30:00,88.08,88.08,88.03,88.04,100199.0,76.8741,76.8741,76.8305,76.8392,100199.0
2020-10-01 10:40:00,88.04,88.1,88.03,88.09,86642.0,76.8392,76.8916,76.8305,76.8829,86642.0
2020-10-01 10:50:00,88.09,88.12,88.07,88.12,50272.0,76.8829,76.909,76.8654,76.909,50272.0
2020-10-01 11:00:00,88.11,88.12,88.08,88.11,87143.0,76.9003,76.909,76.8741,76.9003,87143.0
2020-10-01 11:10:00,88.1,88.14,88.1,88.13,98234.0,76.8916,76.9265,76.8916,76.9178,98234.0
2020-10-01 11:20:00,88.13,88.13,88.06,88.07,100590.0,76.9178,76.9178,76.8567,76.8654,100590.0
2020-10-01 11:30:00,88.08,88.09,88.06,88.09,121528.0,76.8741,76.8829,76.8567,76.8829,121528.0
2020-10-01 11:40:00,88.09,88.12,88.08,88.12,60916.0,76.8829,76.909,76.8741,76.909,60916.0
2020-10-01 11:50:00,88.12,88.15,88.11,88.15,74969.0,76.909,76.9352,76.9003,76.9352,74969.0
2020-10-01 12:00:00,88.15,88.15,88.1,88.12,64139.0,76.9352,76.9352,76.8916,76.909,64139.0
2020-10-01 12:10:00,88.12,88.13,88.1,88.11,79632.0,76.909,76.9178,76.8916,76.9003,79632.0
2020-10-01 12:20:00,88.11,88.12,88.09,88.09,52709.0,76.9003,76.909,76.8829,76.8829,52709.0
2020-10-01 12:30:00,88.09,88.1,88.08,88.09,57361.0,76.8829,76.8916,76.8741,76.8829,57361.0
2020-10-01 12:40:00,88.09,88.12,88.09,88.11,73504.0,76.8829,76.909,76.8829,76.9003,73504.0
2020-10-01 12:50:00,88.11,88.11,88.09,88.11,47435.0,76.9003,76.9003,76.8829,76.9003,47435.0
2020-10-01 13:00:00,88.11,88.11,88.1,88.11,34284.0,76.9003,76.9003,76.8916,76.9003,34284.0
2020-10-01 13:10:00,88.1,88.1,88.09,88.09,46497.0,76.8916,76.8916,76.8829,76.8829,46497.0
2020-10-01 13:20:00,88.09,88.1,88.09,88.1,15771.0,76.8829,76.8916,76.8829,76.8916,15771.0
2020-10-01 13:30:00,88.09,88.12,88.09,88.11,96688.0,76.8829,76.909,76.8829,76.9003,96688.0
2020-10-01 13:40:00,88.11,88.12,88.11,88.12,69495.0,76.9003,76.909,76.9003,76.909,69495.0
2020-10-01 13:50:00,88.12,88.13,88.11,88.12,70034.0,76.909,76.9178,76.9003,76.909,70034.0
2020-10-01 14:00:00,88.12,88.18,88.11,88.18,106084.0,76.909,76.9614,76.9003,76.9614,106084.0
2020-10-01 14:10:00,88.17,88.19,88.16,88.18,148149.0,76.9527,76.9701,76.944,76.9614,148149.0
2020-10-01 14:20:00,88.18,88.19,88.15,88.15,76458.0,76.9614,76.9701,76.9352,76.9352,76458.0
2020-10-01 14:30:00,88.15,88.16,88.13,88.13,69274.0,76.9352,76.944,76.9178,76.9178,69274.0
2020-10-01 14:40:00,88.14,88.15,88.13,88.14,72355.0,76.9265,76.9352,76.9178,76.9265,72355.0
2020-10-01 14:50:00,88.14,88.17,88.13,88.17,80230.0,76.9265,76.9527,76.9178,76.9527,80230.0
2020-10-01 15:00:00,88.16,88.19,88.15,88.19,221053.0,76.944,76.9701,76.9352,76.9701,221053.0
2020-10-01 15:10:00,88.18,88.19,88.15,88.15,112111.0,76.9614,76.9701,76.9352,76.9352,112111.0
2020-10-01 15:20:00,88.16,88.17,88.15,88.17,112023.0,76.944,76.9527,76.9352,76.9527,112023.0
2020-10-01 15:30:00,88.17,88.18,88.16,88.17,75143.0,76.9527,76.9614,76.944,76.9527,75143.0
2020-10-01 15:40:00,88.17,88.18,88.16,88.17,96418.0,76.9527,76.9614,76.944,76.9527,96418.0
2020-10-01 15:50:00,88.17,88.17,88.14,88.16,232196.0,76.9527,76.9527,76.9265,76.944,232196.0
2020-10-02 09:30:00,88.21,88.21,88.05,88.09,214499.0,76.9876,76.9876,76.848,76.8829,214499.0
2020-10-02 09:40:00,88.09,88.09,88.03,88.07,117024.0,76.8829,76.8829,76.8305,76.8654,117024.0
2020-10-02 09:50:00,88.06,88.08,88.04,88.05,101382.0,76.8567,76.8741,76.8392,76.848,101382.0
2020-10-02 10:00:00,88.06,88.06,88.0,88.0,202829.0,76.8567,76.8567,76.8043,76.8043,202829.0
2020-10-02 10:10:00,88.01,88.06,88.0,88.06,56214.0,76.813,76.8567,76.8043,76.8567,56214.0
2020-10-02 10:20:00,88.05,88.08,88.04,88.06,55173.0,76.848,76.8741,76.8392,76.8567,55173.0
2020-10-02 10:30:00,88.06,88.1,88.06,88.09,93453.0,76.8567,76.8916,76.8567,76.8829,93453.0
2020-10-02 10:40:00,88.09,88.09,88.07,88.07,63581.0,76.8829,76.8829,76.8654,76.8654,63581.0
2020-10-02 10:50:00,88.08,88.09,88.06,88.08,63912.0,76.8741,76.8829,76.8567,76.8741,63912.0
2020-10-02 11:00:00,88.08,88.09,88.05,88.07,109445.0,76.8741,76.8829,76.848,76.8654,109445.0
2020-10-02 11:10:00,88.07,88.07,88.04,88.05,82227.0,76.8654,76.8654,76.8392,76.848,82227.0
2020-10-02 11:20:00,88.05,88.05,87.98,88.04,1570273.0,76.848,76.848,76.7869,76.8392,1570273.0
2020-10-02 11:30:00,88.04,88.08,88.03,88.08,75905.0,76.8392,76.8741,76.8305,76.8741,75905.0
2020-10-02 11:40:00,88.08,88.09,88.06,88.06,55981.0,76.8741,76.8829,76.8567,76.8567,55981.0
2020-10-02 11:50:00,88.06,88.09,88.06,88.09,73682.0,76.8567,76.8829,76.8567,76.8829,73682.0
2020-10-02 12:00:00,88.09,88.1,88.05,88.06,34391.0,76.8829,76.8916,76.848,76.8567,34391.0
2020-10-02 12:10:00,88.07,88.08,88.04,88.04,99120.0,76.8654,76.8741,76.8392,76.8392,99120.0
2020-10-02 12:20:00,88.05,88.06,88.04,88.05,33900.0,76.848,76.8567,76.8392,76.848,33900.0
2020-10-02 12:30:00,88.05,88.06,88.03,88.06,65094.0,76.848,76.8567,76.8305,76.8567,65094.0
2020-10-02 12:40:00,88.06,88.06,88.03,88.04,39755.0,76.8567,76.8567,76.8305,76.8392,39755.0
2020-10-02 12:50:00,88.04,88.06,88.04,88.06,97909.0,76.8392,76.8567,76.8392,76.8567,97909.0
2020-10-02 13:00:00,88.06,88.06,88.04,88.05,31422.0,76.8567,76.8567,76.8392,76.848,31422.0
2020-10-02 13:10:00,88.05,88.06,88.04,88.05,78938.0,76.848,76.8567,76.8392,76.848,78938.0
2020-10-02 13:20:00,88.05,88.06,88.03,88.05,35242.0,76.848,76.8567,76.8305,76.848,35242.0
2020-10-02 13:30:00,88.05,88.05,88.03,88.05,115078.0,76.848,76.848,76.8305,76.848,115078.0
2020-10-02 13:40:00,88.06,88.09,88.05,88.08,41430.0,76.8567,76.8829,76.848,76.8741,41430.0
2020-10-02 13:50:00,88.08,88.1,88.07,88.08,576098.0,76.8741,76.8916,76.8654,76.8741,576098.0
2020-10-02 14:00:00,88.09,88.09,88.06,88.07,51362.0,76.8829,76.8829,76.8567,76.8654,51362.0
2020-10-02 14:10:00,88.06,88.08,88.06,88.07,32815.0,76.8567,76.8741,76.8567,76.8654,32815.0
2020-10-02 14:20:00,88.08,88.1,88.07,88.09,35547.0,76.8741,76.8916,76.8654,76.8829,35547.0
2020-10-02 14:30:00,88.1,88.1,88.08,88.09,31922.0,76.8916,76.8916,76.8741,76.8829,31922.0
2020-10-02 14:40:00,88.08,88.1,88.07,88.08,50580.0,76.8741,76.8916,76.8654,76.8741,50580.0
2020-10-02 14:50:00,88.08,88.09,88.05,88.06,212878.0,76.8741,76.8829,76.848,76.8567,212878.0
2020-10-02 15:00:00,88.06,88.07,88.05,88.06,46406.0,76.8567,76.8654,76.848,76.8567,46406.0
2020-10-02 15:10:00,88.07,88.07,88.05,88.06,71305.0,76.8654,76.8654,76.848,76.8567,71305.0
2020-10-02 15:20:00,88.06,88.08,88.06,88.06,195175.0,76.8567,76.8741,76.8567,76.8567,195175.0
2020-10-02 15:30:00,88.07,88.1,88.06,88.09,50129.0,76.8654,76.8916,76.8567,76.8829,50129.0
2020-10-02 15:40:00,88.1,88.1,88.09,88.09,313000.0,76.8916,76.8916,76.8829,76.8829,313000.0
2020-10-02 15:50:00,88.09,88.1,88.08,88.09,99171.0,76.8829,76.8916,76.8741,76.8829,99171.0
2020-10-05 09:30:00,87.98,87.98,87.91,87.95,236757.0,76.7869,76.7869,76.7258,76.7607,236757.0
2020-10-05 09:40:00,87.96,87.96,87.89,87.91,70106.0,76.7694,76.7694,76.7083,76.7258,70106.0
2020-10-05 09:50:00,87.92,87.94,87.9,87.94,48564.0,76.7345,76.7519,76.717,76.7519,48564.0
2020-10-05 10:00:00,87.93,87.93,87.9,87.91,124467.0,76.7432,76.7432,76.717,76.7258,124467.0
2020-10-05 10:10:00,87.91,87.92,87.88,87.92,65390.0,76.7258,76.7345,76.6996,76.7345,65390.0
2020-10-05 10:20:00,87.91,87.92,87.88,87.89,75224.0,76.7258,76.7345,76.6996,76.7083,75224.0
2020-10-05 10:30:00,87.89,87.89,87.87,87.88,157736.0,76.7083,76.7083,76.6909,76.6996,157736.0
2020-10-05 10:40:00,87.88,87.9,87.87,87.9,106946.0,76.6996,76.717,76.6909,76.717,106946.0
2020-10-05 10:50:00,87.9,87.92,87.89,87.92,83840.0,76.717,76.7345,76.7083,76.7345,83840.0
2020-10-05 11:00:00,87.92,87.92,87.87,87.87,75873.0,76.7345,76.7345,76.6909,76.6909,75873.0
2020-10-05 11:10:00,87.88,87.89,87.86,87.89,83909.0,76.6996,76.7083,76.6821,76.7083,83909.0
2020-10-05 11:20:00,87.88,87.91,87.86,87.89,74421.0,76.6996,76.7258,76.6821,76.7083,74421.0
2020-10-05 11:30:00,87.9,87.92,87.89,87.9,39126.0,76.717,76.7345,76.7083,76.717,39126.0
2020-10-05 11:40:00,87.91,87.91,87.85,87.85,85000.0,76.7258,76.7258,76.6734,76.6734,85000.0
2020-10-05 11:50:00,87.86,87.88,87.85,87.88,125052.0,76.6821,76.6996,76.6734,76.6996,125052.0
2020-10-05 12:00:00,87.87,87.89,87.87,87.88,39371.0,76.6909,76.7083,76.6909,76.6996,39371.0
2020-10-05 12:10:00,87.88,87.88,87.86,87.88,56277.0,76.6996,76.6996,76.6821,76.6996,56277.0
2020-10-05 12:20:00,87.88,87.91,87.87,87.91,68809.0,76.6996,76.7258,76.6909,76.7258,68809.0
2020-10-05 12:30:00,87.91,87.92,87.89,87.92,46394.0,76.7258,76.7345,76.7083,76.7345,46394.0
2020-10-05 12:40:00,87.92,87.93,87.91,87.92,33318.0,76.7345,76.7432,76.7258,76.7345,33318.0
2020-10-05 12:50:00,87.92,87.94,87.92,87.94,64694.0,76.7345,76.7519,76.7345,76.7519,64694.0
2020-10-05 13:00:00,87.94,87.94,87.92,87.92,27510.0,76.7519,76.7519,76.7345,76.7345,27510.0
2020-10-05 13:10:00,87.92,87.93,87.91,87.93,105053.0,76.7345,76.7432,76.7258,76.7432,105053.0
2020-10-05 13:20:00,87.93,87.94,87.92,87.94,61345.0,76.7432,76.7519,76.7345,76.7519,61345.0
2020-10-05 13:30:00,87.94,87.95,87.93,87.94,35356.0,76.7519,76.7607,76.7432,76.7519,35356.0
2020-10-05 13:40:00,87.94,87.95,87.92,87.92,65920.0,76.7519,76.7607,76.7345,76.7345,65920.0
2020-10-05 13:50:00,87.93,87.93,87.9,87.93,234790.0,76.7432,76.7432,76.717,76.7432,234790.0
2020-10-05 14:00:00,87.93,87.93,87.92,87.92,39432.0,76.7432,76.7432,76.7345,76.7345,39432.0
2020-10-05 14:10:00,87.93,87.93,87.89,87.9,329799.0,76.7432,76.7432,76.7083,76.717,329799.0
2020-10-05 14:20:00,87.9,87.91,87.89,87.91,55104.0,76.717,76.7258,76.7083,76.7258,55104.0
2020-10-05 14:30:00,87.9,87.91,87.88,87.89,56395.0,76.717,76.7258,76.6996,76.7083,56395.0
2020-10-05 14:40:00,87.89,87.9,87.88,87.89,71600.0,76.7083,76.717,76.6996,76.7083,71600.0
2020-10-05 14:50:00,87.89,87.89,87.86,87.87,63316.0,76.7083,76.7083,76.6821,76.6909,63316.0
2020-10-05 15:00:00,87.87,87.87,87.85,87.85,66636.0,76.6909,76.6909,76.6734,76.6734,66636.0
2020-10-05 15:10:00,87.85,87.86,87.85,87.86,103062.0,76.6734,76.6821,76.6734,76.6821,103062.0
2020-10-05 15:20:00,87.86,87.86,87.82,87.82,65648.0,76.6821,76.6821,76.6472,76.6472,65648.0
2020-10-05 15:30:00,87.81,87.83,87.8,87.81,95647.0,76.6385,76.6559,76.6298,76.6385,95647.0
2020-10-05 15:40:00,87.81,87.82,87.8,87.81,80877.0,76.6385,76.6472,76.6298,76.6385,80877.0
2020-10-05 15:50:00,87.81,87.82,87.78,87.79,110499.0,76.6385,76.6472,76.6123,76.621,110499.0
2020-10-06 09:30:00,87.85,87.87,87.82,87.87,519383.0,76.6734,76.6909,76.6472,76.6909,519383.0
2020-10-06 09:40:00,87.87,87.88,87.82,87.84,127986.0,76.6909,76.6996,76.6472,76.6647,127986.0
2020-10-06 09:50:00,87.84,87.87,87.84,87.86,107987.0,76.6647,76.6909,76.6647,76.6821,107987.0
2020-10-06 10:00:00,87.86,87.87,87.84,87.85,105574.0,76.6821,76.6909,76.6647,76.6734,105574.0
2020-10-06 10:10:00,87.84,87.87,87.84,87.85,135631.0,76.6647,76.6909,76.6647,76.6734,135631.0
2020-10-06 10:20:00,87.84,87.86,87.81,87.81,129049.0,76.6647,76.6821,76.6385,76.6385,129049.0
2020-10-06 10:30:00,87.81,87.82,87.79,87.8,145473.0,76.6385,76.6472,76.621,76.6298,145473.0
2020-10-06 10:40:00,87.81,87.82,87.77,87.8,93107.0,76.6385,76.6472,76.6036,76.6298,93107.0
2020-10-06 10:50:00,87.8,87.8,87.77,87.77,99371.0,76.6298,76.6298,76.6036,76.6036,99371.0
2020-10-06 11:00:00,87.77,87.78,87.75,87.75,163718.0,76.6036,76.6123,76.5861,76.5861,163718.0
2020-10-06 11:10:00,87.74,87.77,87.74,87.77,171168.0,76.5774,76.6036,76.5774,76.6036,171168.0
2020-10-06 11:20:00,87.77,87.79,87.76,87.78,145619.0,76.6036,76.621,76.5948,76.6123,145619.0
2020-10-06 11:30:00,87.78,87.78,87.75,87.75,68124.0,76.6123,76.6123,76.5861,76.5861,68124.0
2020-10-06 11:40:00,87.76,87.77,87.74,87.75,129109.0,76.5948,76.6036,76.5774,76.5861,129109.0
2020-10-06 11:50:00,87.75,87.77,87.74,87.77,62819.0,76.5861,76.6036,76.5774,76.6036,62819.0
2020-10-06 12:00:00,87.78,87.8,87.77,87.79,98447.0,76.6123,76.6298,76.6036,76.621,98447.0
2020-10-06 12:10:00,87.79,87.8,87.77,87.79,68113.0,76.621,76.6298,76.6036,76.621,68113.0
2020-10-06 12:20:00,87.79,87.8,87.79,87.79,87852.0,76.621,76.6298,76.621,76.621,87852.0
2020-10-06 12:30:00,87.79,87.81,87.79,87.81,62052.0,76.621,76.6385,76.621,76.6385,62052.0
2020-10-06 12:40:00,87.81,87.81,87.79,87.81,111769.0,76.6385,76.6385,76.621,76.6385,111769.0
2020-10-06 12:50:00,87.81,87.82,87.8,87.81,46500.0,76.6385,76.6472,76.6298,76.6385,46500.0
2020-10-06 13:00:00,87.81,87.81,87.79,87.81,56074.0,76.6385,76.6385,76.621,76.6385,56074.0
2020-10-06 13:10:00,87.8,87.81,87.78,87.8,66094.0,76.6298,76.6385,76.6123,76.6298,66094.0
2020-10-06 13:20:00,87.8,87.81,87.79,87.81,57964.0,76.6298,76.6385,76.621,76.6385,57964.0
2020-10-06 13:30:00,87.81,87.82,87.8,87.82,126797.0,76.6385,76.6472,76.6298,76.6472,126797.0
2020-10-06 13:40:00,87.81,87.83,87.81,87.82,101079.0,76.6385,76.6559,76.6385,76.6472,101079.0
2020-10-06 13:50:00,87.83,87.83,87.82,87.83,74176.0,76.6559,76.6559,76.6472,76.6559,74176.0
2020-10-06 14:00:00,87.82,87.85,87.81,87.85,42228.0,76.6472,76.6734,76.6385,76.6734,42228.0
2020-10-06 14:10:00,87.84,87.85,87.82,87.84,45535.0,76.6647,76.6734,76.6472,76.6647,45535.0
2020-10-06 14:20:00,87.84,87.86,87.83,87.84,88909.0,76.6647,76.6821,76.6559,76.6647,88909.0
2020-10-06 14:30:00,87.84,87.86,87.83,87.84,75411.0,76.6647,76.6821,76.6559,76.6647,75411.0
2020-10-06 14:40:00,87.85,87.88,87.82,87.87,50766.0,76.6734,76.6996,76.6472,76.6909,50766.0
2020-10-06 14:50:00,87.87,88.04,87.86,87.97,276567.0,76.6909,76.8392,76.6821,76.7781,276567.0
2020-10-06 15:00:00,87.98,88.0,87.93,87.95,215325.0,76.7869,76.8043,76.7432,76.7607,215325.0
2020-10-06 15:10:00,87.95,87.95,87.85,87.9,216811.0,76.7607,76.7607,76.6734,76.717,216811.0
2020-10-06 15:20:00,87.91,87.92,87.86,87.87,88363.0,76.7258,76.7345,76.6821,76.6909,88363.0
2020-10-06 15:30:00,87.87,87.93,87.86,87.92,165009.0,76.6909,76.7432,76.6821,76.7345,165009.0
2020-10-06 15:40:00,87.92,87.94,87.9,87.91,58761.0,76.7345,76.7519,76.717,76.7258,58761.0
2020-10-06 15:50:00,87.9,87.92,87.84,87.85,346415.0,76.717,76.7345,76.6647,76.6734,346415.0
2020-10-07 09:30:00,87.82,87.82,87.79,87.81,197747.0,76.6472,76.6472,76.621,76.6385,197747.0
2020-10-07 09:40:00,87.8,87.81,87.77,87.78,107951.0,76.6298,76.6385,76.6036,76.6123,107951.0
2020-10-07 09:50:00,87.78,87.79,87.76,87.77,166233.0,76.6123,76.621,76.5948,76.6036,166233.0
2020-10-07 10:00:00,87.77,87.8,87.76,87.79,97347.0,76.6036,76.6298,76.5948,76.621,97347.0
2020-10-07 10:10:00,87.79,87.8,87.78,87.79,65340.0,76.621,76.6298,76.6123,76.621,65340.0
2020-10-07 10:20:00,87.79,87.8,87.78,87.79,61002.0,76.621,76.6298,76.6123,76.621,61002.0
2020-10-07 10:30:00,87.79,87.81,87.77,87.8,55263.0,76.621,76.6385,76.6036,76.6298,55263.0
2020-10-07 10:40:00,87.8,87.81,87.79,87.81,84093.0,76.6298,76.6385,76.621,76.6385,84093.0
2020-10-07 10:50:00,87.81,87.81,87.79,87.8,61051.0,76.6385,76.6385,76.621,76.6298,61051.0
2020-10-07 11:00:00,87.8,87.84,87.79,87.81,98928.0,76.6298,76.6647,76.621,76.6385,98928.0
2020-10-07 11:10:00,87.81,87.83,87.81,87.82,63997.0,76.6385,76.6559,76.6385,76.6472,63997.0
2020-10-07 11:20:00,87.83,87.84,87.82,87.82,91163.0,76.6559,76.6647,76.6472,76.6472,91163.0
2020-10-07 11:30:00,87.82,87.84,87.82,87.83,80132.0,76.6472,76.6647,76.6472,76.6559,80132.0
2020-10-07 11:40:00,87.84,87.86,87.83,87.85,107230.0,76.6647,76.6821,76.6559,76.6734,107230.0
2020-10-07 11:50:00,87.85,87.87,87.84,87.86,36911.0,76.6734,76.6909,76.6647,76.6821,36911.0
2020-10-07 12:00:00,87.86,87.87,87.84,87.84,35496.0,76.6821,76.6909,76.6647,76.6647,35496.0
2020-10-07 12:10:00,87.84,87.87,87.84,87.86,72323.0,76.6647,76.6909,76.6647,76.6821,72323.0
2020-10-07 12:20:00,87.87,87.89,87.86,87.89,40042.0,76.6909,76.7083,76.6821,76.7083,40042.0
2020-10-07 12:30:00,87.88,87.9,87.88,87.89,51751.0,76.6996,76.717,76.6996,76.7083,51751.0
2020-10-07 12:40:00,87.89,87.9,87.87,87.89,54051.0,76.7083,76.717,76.6909,76.7083,54051.0
2020-10-07 12:50:00,87.89,87.9,87.88,87.9,34056.0,76.7083,76.717,76.6996,76.717,34056.0
2020-10-07 13:00:00,87.89,87.9,87.83,87.87,122909.0,76.7083,76.717,76.6559,76.6909,122909.0
2020-10-07 13:10:00,87.87,87.88,87.86,87.88,61128.0,76.6909,76.6996,76.6821,76.6996,61128.0
2020-10-07 13:20:00,87.88,87.88,87.86,87.88,43162.0,76.6996,76.6996,76.6821,76.6996,43162.0
2020-10-07 13:30:00,87.87,87.88,87.85,87.86,77340.0,76.6909,76.6996,76.6734,76.6821,77340.0
2020-10-07 13:40:00,87.85,87.86,87.85,87.86,76148.0,76.6734,76.6821,76.6734,76.6821,76148.0
2020-10-07 13:50:00,87.86,87.86,87.85,87.85,43148.0,76.6821,76.6821,76.6734,76.6734,43148.0
2020-10-07 14:00:00,87.86,87.87,87.84,87.86,107359.0,76.6821,76.6909,76.6647,76.6821,107359.0
2020-10-07 14:10:00,87.85,87.86,87.83,87.84,55390.0,76.6734,76.6821,76.6559,76.6647,55390.0
2020-10-07 14:20:00,87.83,87.83,87.8,87.81,79110.0,76.6559,76.6559,76.6298,76.6385,79110.0
2020-10-07 14:30:00,87.82,87.84,87.81,87.84,71445.0,76.6472,76.6647,76.6385,76.6647,71445.0
2020-10-07 14:40:00,87.84,87.85,87.81,87.82,90765.0,76.6647,76.6734,76.6385,76.6472,90765.0
2020-10-07 14:50:00,87.82,87.82,87.78,87.79,83418.0,76.6472,76.6472,76.6123,76.621,83418.0
2020-10-07 15:00:00,87.8,87.8,87.77,87.78,54203.0,76.6298,76.6298,76.6036,76.6123,54203.0
2020-10-07 15:10:00,87.78,87.79,87.76,87.78,79968.0,76.6123,76.621,76.5948,76.6123,79968.0
2020-10-07 15:20:00,87.78,87.78,87.74,87.75,68854.0,76.6123,76.6123,76.5774,76.5861,68854.0
2020-10-07 15:30:00,87.75,87.75,87.72,87.73,115676.0,76.5861,76.5861,76.5599,76.5687,115676.0
2020-10-07 15:40:00,87.73,87.77,87.72,87.77,303541.0,76.5687,76.6036,76.5599,76.6036,303541.0
2020-10-07 15:50:00,87.77,87.78,87.76,87.77,115447.0,76.6036,76.6123,76.5948,76.6036,115447.0
2020-10-08 09:30:00,87.89,87.91,87.86,87.88,413388.0,76.7083,76.7258,76.6821,76.6996,413388.0
2020-10-08 09:40:00,87.88,87.88,87.85,87.88,89088.0,76.6996,76.6996,76.6734,76.6996,89088.0
2020-10-08 09:50:00,87.88,87.9,87.87,87.89,93424.0,76.6996,76.717,76.6909,76.7083,93424.0
2020-10-08 10:00:00,87.89,87.92,87.88,87.91,112647.0,76.7083,76.7345,76.6996,76.7258,112647.0
2020-10-08 10:10:00,87.91,87.92,87.9,87.91,96446.0,76.7258,76.7345,76.717,76.7258,96446.0
2020-10-08 10:20:00,87.92,87.92,87.88,87.89,94356.0,76.7345,76.7345,76.6996,76.7083,94356.0
2020-10-08 10:30:00,87.89,87.91,87.88,87.9,38216.0,76.7083,76.7258,76.6996,76.717,38216.0
2020-10-08 10:40:00,87.91,87.91,87.89,87.9,59150.0,76.7258,76.7258,76.7083,76.717,59150.0
2020-10-08 10:50:00,87.9,87.91,87.89,87.89,57402.0,76.717,76.7258,76.7083,76.7083,57402.0
2020-10-08 11:00:00,87.9,87.92,87.88,87.92,124714.0,76.717,76.7345,76.6996,76.7345,124714.0
2020-10-08 11:10:00,87.92,87.93,87.91,87.92,95791.0,76.7345,76.7432,76.7258,76.7345,95791.0
2020-10-08 11:20:00,87.92,87.94,87.91,87.94,121185.0,76.7345,76.7519,76.7258,76.7519,121185.0
2020-10-08 11:30:00,87.94,87.95,87.93,87.94,96711.0,76.7519,76.7607,76.7432,76.7519,96711.0
2020-10-08 11:40:00,87.94,87.94,87.92,87.93,71373.0,76.7519,76.7519,76.7345,76.7432,71373.0
2020-10-08 11:50:00,87.93,87.94,87.92,87.92,86581.0,76.7432,76.7519,76.7345,76.7345,86581.0
2020-10-08 12:00:00,87.92,87.94,87.92,87.93,87996.0,76.7345,76.7519,76.7345,76.7432,87996.0
2020-10-08 12:10:00,87.93,87.94,87.93,87.94,124188.0,76.7432,76.7519,76.7432,76.7519,124188.0
2020-10-08 12:20:00,87.93,87.94,87.93,87.94,66339.0,76.7432,76.7519,76.7432,76.7519,66339.0
2020-10-08 12:30:00,87.93,87.94,87.93,87.94,40761.0,76.7432,76.7519,76.7432,76.7519,40761.0
2020-10-08 12:40:00,87.94,87.94,87.91,87.92,37733.0,76.7519,76.7519,76.7258,76.7345,37733.0
2020-10-08 12:50:00,87.92,87.92,87.89,87.91,52830.0,76.7345,76.7345,76.7083,76.7258,52830.0
2020-10-08 13:00:00,87.91,87.93,87.85,87.9,164361.0,76.7258,76.7432,76.6734,76.717,164361.0
2020-10-08 13:10:00,87.89,87.89,87.87,87.88,19964.0,76.7083,76.7083,76.6909,76.6996,19964.0
2020-10-08 13:20:00,87.88,87.9,87.87,87.9,45411.0,76.6996,76.717,76.6909,76.717,45411.0
2020-10-08 13:30:00,87.9,87.9,87.88,87.9,102460.0,76.717,76.717,76.6996,76.717,102460.0
2020-10-08 13:40:00,87.9,87.92,87.89,87.92,37160.0,76.717,76.7345,76.7083,76.7345,37160.0
2020-10-08 13:50:00,87.92,87.92,87.91,87.91,98406.0,76.7345,76.7345,76.7258,76.7258,98406.0
2020-10-08 14:00:00,87.92,87.92,87.9,87.91,73256.0,76.7345,76.7345,76.717,76.7258,73256.0
2020-10-08 14:10:00,87.91,87.91,87.89,87.9,41374.0,76.7258,76.7258,76.7083,76.717,41374.0
2020-10-08 14:20:00,87.9,87.9,87.88,87.89,43167.0,76.717,76.717,76.6996,76.7083,43167.0
2020-10-08 14:30:00,87.89,87.9,87.88,87.9,120807.0,76.7083,76.717,76.6996,76.717,120807.0
2020-10-08 14:40:00,87.9,87.91,87.89,87.91,85496.0,76.717,76.7258,76.7083,76.7258,85496.0
2020-10-08 14:50:00,87.91,87.92,87.9,87.92,113637.0,76.7258,76.7345,76.717,76.7345,113637.0
2020-10-08 15:00:00,87.91,87.92,87.89,87.91,53600.0,76.7258,76.7345,76.7083,76.7258,53600.0
2020-10-08 15:10:00,87.91,87.91,87.9,87.91,75440.0,76.7258,76.7258,76.717,76.7258,75440.0
2020-10-08 15:20:00,87.91,87.92,87.9,87.91,62325.0,76.7258,76.7345,76.717,76.7258,62325.0
2020-10-08 15:30:00,87.91,87.93,87.91,87.92,92609.0,76.7258,76.7432,76.7258,76.7345,92609.0
2020-10-08 15:40:00,87.92,87.93,87.92,87.92,78213.0,76.7345,76.7432,76.7345,76.7345,78213.0
2020-10-08 15:50:00,87.92,87.92,87.91,87.92,88455.0,76.7345,76.7345,76.7258,76.7345,88455.0
2020-10-09 09:30:00,87.83,87.83,87.78,87.81,181586.0,76.6559,76.6559,76.6123,76.6385,181586.0
2020-10-09 09:40:00,87.81,87.84,87.8,87.84,76037.0,76.6385,76.6647,76.6298,76.6647,76037.0
2020-10-09 09:50:00,87.84,87.88,87.83,87.88,159526.0,76.6647,76.6996,76.6559,76.6996,159526.0
2020-10-09 10:00:00,87.88,87.92,87.87,87.91,148908.0,76.6996,76.7345,76.6909,76.7258,148908.0
2020-10-09 10:10:00,87.9,87.92,87.89,87.89,84954.0,76.717,76.7345,76.7083,76.7083,84954.0
2020-10-09 10:20:00,87.9,87.92,87.89,87.92,138221.0,76.717,76.7345,76.7083,76.7345,138221.0
2020-10-09 10:30:00,87.92,87.92,87.9,87.92,60710.0,76.7345,76.7345,76.717,76.7345,60710.0
2020-10-09 10:40:00,87.92,87.93,87.91,87.92,133554.0,76.7345,76.7432,76.7258,76.7345,133554.0
2020-10-09 10:50:00,87.92,87.94,87.91,87.92,77241.0,76.7345,76.7519,76.7258,76.7345,77241.0
2020-10-09 11:00:00,87.92,87.93,87.9,87.91,78524.0,76.7345,76.7432,76.717,76.7258,78524.0
2020-10-09 11:10:00,87.91,87.92,87.89,87.92,184440.0,76.7258,76.7345,76.7083,76.7345,184440.0
2020-10-09 11:20:00,87.91,87.92,87.9,87.92,102393.0,76.7258,76.7345,76.717,76.7345,102393.0
2020-10-09 11:30:00,87.92,87.92,87.91,87.92,95890.0,76.7345,76.7345,76.7258,76.7345,95890.0
2020-10-09 11:40:00,87.92,87.92,87.82,87.83,115455.0,76.7345,76.7345,76.6472,76.6559,115455.0
2020-10-09 11:50:00,87.83,87.83,87.76,87.83,136135.0,76.6559,76.6559,76.5948,76.6559,136135.0
2020-10-09 12:00:00,87.83,87.86,87.81,87.86,127531.0,76.6559,76.6821,76.6385,76.6821,127531.0
2020-10-09 12:10:00,87.85,87.86,87.82,87.84,78265.0,76.6734,76.6821,76.6472,76.6647,78265.0
2020-10-09 12:20:00,87.84,87.85,87.81,87.85,75442.0,76.6647,76.6734,76.6385,76.6734,75442.0
2020-10-09 12:30:00,87.85,87.85,87.8,87.81,61051.0,76.6734,76.6734,76.6298,76.6385,61051.0
2020-10-09 12:40:00,87.82,87.85,87.81,87.84,52019.0,76.6472,76.6734,76.6385,76.6647,52019.0
2020-10-09 12:50:00,87.84,87.85,87.82,87.83,45635.0,76.6647,76.6734,76.6472,76.6559,45635.0
2020-10-09 13:00:00,87.83,87.84,87.81,87.81,71631.0,76.6559,76.6647,76.6385,76.6385,71631.0
2020-10-09 13:10:00,87.81,87.82,87.8,87.81,52435.0,76.6385,76.6472,76.6298,76.6385,52435.0
2020-10-09 13:20:00,87.81,87.83,87.81,87.81,54403.0,76.6385,76.6559,76.6385,76.6385,54403.0
2020-10-09 13:30:00,87.82,87.84,87.81,87.84,80740.0,76.6472,76.6647,76.6385,76.6647,80740.0
2020-10-09 13:40:00,87.84,87.84,87.8,87.84,152583.0,76.6647,76.6647,76.6298,76.6647,152583.0
2020-10-09 13:50:00,87.83,87.86,87.83,87.85,75460.0,76.6559,76.6821,76.6559,76.6734,75460.0
2020-10-09 14:00:00,87.86,87.89,87.85,87.89,169025.0,76.6821,76.7083,76.6734,76.7083,169025.0
2020-10-09 14:10:00,87.89,87.9,87.88,87.89,51910.0,76.7083,76.717,76.6996,76.7083,51910.0
2020-10-09 14:20:00,87.9,87.91,87.89,87.91,101022.0,76.717,76.7258,76.7083,76.7258,101022.0
2020-10-09 14:30:00,87.91,87.92,87.9,87.91,111966.0,76.7258,76.7345,76.717,76.7258,111966.0
2020-10-09 14:40:00,87.92,87.94,87.9,87.91,101151.0,76.7345,76.7519,76.717,76.7258,101151.0
2020-10-09 14:50:00,87.92,87.93,87.91,87.92,89904.0,76.7345,76.7432,76.7258,76.7345,89904.0
2020-10-09 15:00:00,87.92,87.93,87.9,87.92,93837.0,76.7345,76.7432,76.717,76.7345,93837.0
2020-10-09 15:10:00,87.91,87.92,87.9,87.91,95312.0,76.7258,76.7345,76.717,76.7258,95312.0
2020-10-09 15:20:00,87.91,87.92,87.9,87.91,147163.0,76.7258,76.7345,76.717,76.7258,147163.0
2020-10-09 15:30:00,87.91,87.92,87.91,87.91,54362.0,76.7258,76.7345,76.7258,76.7258,54362.0
2020-10-09 15:40:00,87.92,87.92,87.89,87.91,105494.0,76.7345,76.7345,76.7083,76.7258,105494.0
2020-10-09 15:50:00,87.91,87.94,87.9,87.93,144443.0,76.7258,76.7519,76.717,76.7432,144443.0
2020-10-12 09:30:00,87.99,88.0,87.96,87.98,112148.0,76.7956,76.8043,76.7694,76.7869,112148.0
2020-10-12 09:40:00,87.98,87.99,87.97,87.98,41072.0,76.7869,76.7956,76.7781,76.7869,41072.0
2020-10-12 09:50:00,87.97,87.99,87.97,87.98,40244.0,76.7781,76.7956,76.7781,76.7869,40244.0
2020-10-12 10:00:00,87.99,87.99,87.98,87.98,74243.0,76.7956,76.7956,76.7869,76.7869,74243.0
2020-10-12 10:10:00,87.98,88.0,87.98,88.0,102588.0,76.7869,76.8043,76.7869,76.8043,102588.0
2020-10-12 10:20:00,87.99,88.0,87.99,88.0,90165.0,76.7956,76.8043,76.7956,76.8043,90165.0
2020-10-12 10:30:00,88.0,88.01,87.99,88.01,95684.0,76.8043,76.813,76.7956,76.813,95684.0
2020-10-12 10:40:00,88.01,88.04,88.0,88.04,97980.0,76.813,76.8392,76.8043,76.8392,97980.0
2020-10-12 10:50:00,88.03,88.04,88.02,88.03,63473.0,76.8305,76.8392,76.8218,76.8305,63473.0
2020-10-12 11:00:00,88.02,88.02,87.99,88.0,109685.0,76.8218,76.8218,76.7956,76.8043,109685.0
2020-10-12 11:10:00,88.0,88.01,87.98,88.0,87886.0,76.8043,76.813,76.7869,76.8043,87886.0
2020-10-12 11:20:00,88.0,88.02,87.99,88.02,112031.0,76.8043,76.8218,76.7956,76.8218,112031.0
2020-10-12 11:30:00,88.02,88.02,88.01,88.02,59847.0,76.8218,76.8218,76.813,76.8218,59847.0
2020-10-12 11:40:00,88.02,88.02,88.01,88.02,68549.0,76.8218,76.8218,76.813,76.8218,68549.0
2020-10-12 11:50:00,88.02,88.02,88.01,88.02,39961.0,76.8218,76.8218,76.813,76.8218,39961.0
2020-10-12 12:00:00,88.02,88.03,88.01,88.03,52352.0,76.8218,76.8305,76.813,76.8305,52352.0
2020-10-12 12:10:00,88.03,88.03,88.02,88.03,52229.0,76.8305,76.8305,76.8218,76.8305,52229.0
2020-10-12 12:20:00,88.03,88.04,88.02,88.04,71629.0,76.8305,76.8392,76.8218,76.8392,71629.0
2020-10-12 12:30:00,88.04,88.04,88.03,88.04,44174.0,76.8392,76.8392,76.8305,76.8392,44174.0
2020-10-12 12:40:00,88.04,88.04,88.03,88.04,57161.0,76.8392,76.8392,76.8305,76.8392,57161.0
2020-10-12 12:50:00,88.03,88.04,88.03,88.04,43530.0,76.8305,76.8392,76.8305,76.8392,43530.0
2020-10-12 13:00:00,88.04,88.06,88.03,88.06,41692.0,76.8392,76.8567,76.8305,76.8567,41692.0
2020-10-12 13:10:00,88.06,88.06,88.05,88.05,42211.0,76.8567,76.8567,76.848,76.848,42211.0
2020-10-12 13:20:00,88.06,88.06,88.05,88.06,54777.0,76.8567,76.8567,76.848,76.8567,54777.0
2020-10-12 13:30:00,88.06,88.06,88.05,88.06,39055.0,76.8567,76.8567,76.848,76.8567,39055.0
2020-10-12 13:40:00,88.06,88.06,88.05,88.06,119616.0,76.8567,76.8567,76.848,76.8567,119616.0
2020-10-12 13:50:00,88.06,88.06,88.04,88.05,34817.0,76.8567,76.8567,76.8392,76.848,34817.0
2020-10-12 14:00:00,88.05,88.06,88.04,88.05,497029.0,76.848,76.8567,76.8392,76.848,497029.0
2020-10-12 14:10:00,88.06,88.06,88.04,88.05,59920.0,76.8567,76.8567,76.8392,76.848,59920.0
2020-10-12 14:20:00,88.05,88.06,88.04,88.06,75640.0,76.848,76.8567,76.8392,76.8567,75640.0
2020-10-12 14:30:00,88.06,88.06,88.05,88.06,35810.0,76.8567,76.8567,76.848,76.8567,35810.0
2020-10-12 14:40:00,88.05,88.06,88.05,88.06,56286.0,76.848,76.8567,76.848,76.8567,56286.0
2020-10-12 14:50:00,88.06,88.08,88.05,88.08,71992.0,76.8567,76.8741,76.848,76.8741,71992.0
2020-10-12 15:00:00,88.08,88.08,88.07,88.08,47201.0,76.8741,76.8741,76.8654,76.8741,47201.0
2020-10-12 15:10:00,88.08,88.1,88.07,88.09,144365.0,76.8741,76.8916,76.8654,76.8829,144365.0
2020-10-12 15:20:00,88.09,88.09,88.08,88.09,87793.0,76.8829,76.8829,76.8741,76.8829,87793.0
2020-10-12 15:30:00,88.09,88.09,88.08,88.09,50068.0,76.8829,76.8829,76.8741,76.8829,50068.0
2020-10-12 15:40:00,88.09,88.09,88.08,88.08,60263.0,76.8829,76.8829,76.8741,76.8741,60263.0
2020-10-12 15:50:00,88.09,88.09,88.07,88.07,147095.0,76.8829,76.8829,76.8654,76.8654,147095.0
2020-10-13 09:30:00,88.12,88.14,88.1,88.13,152902.0,76.909,76.9265,76.8916,76.9178,152902.0
2020-10-13 09:40:00,88.13,88.16,88.13,88.16,109013.0,76.9178,76.944,76.9178,76.944,109013.0
2020-10-13 09:50:00,88.16,88.17,88.15,88.17,33064.0,76.944,76.9527,76.9352,76.9527,33064.0
2020-10-13 10:00:00,88.16,88.18,88.15,88.17,72994.0,76.944,76.9614,76.9352,76.9527,72994.0
2020-10-13 10:10:00,88.17,88.2,88.16,88.19,879560.0,76.9527,76.9789,76.944,76.9701,879560.0
2020-10-13 10:20:00,88.18,88.19,88.16,88.18,111090.0,76.9614,76.9701,76.944,76.9614,111090.0
2020-10-13 10:30:00,88.18,88.19,88.16,88.17,76505.0,76.9614,76.9701,76.944,76.9527,76505.0
2020-10-13 10:40:00,88.17,88.17,88.14,88.15,56870.0,76.9527,76.9527,76.9265,76.9352,56870.0
2020-10-13 10:50:00,88.15,88.15,88.13,88.13,60125.0,76.9352,76.9352,76.9178,76.9178,60125.0
2020-10-13 11:00:00,88.13,88.14,88.12,88.13,93956.0,76.9178,76.9265,76.909,76.9178,93956.0
2020-10-13 11:10:00,88.13,88.13,88.11,88.12,70309.0,76.9178,76.9178,76.9003,76.909,70309.0
2020-10-13 11:20:00,88.12,88.12,88.09,88.11,105004.0,76.909,76.909,76.8829,76.9003,105004.0
2020-10-13 11:30:00,88.11,88.11,88.09,88.1,83100.0,76.9003,76.9003,76.8829,76.8916,83100.0
2020-10-13 11:40:00,88.09,88.11,88.09,88.09,65663.0,76.8829,76.9003,76.8829,76.8829,65663.0
2020-10-13 11:50:00,88.09,88.11,88.09,88.11,143147.0,76.8829,76.9003,76.8829,76.9003,143147.0
2020-10-13 12:00:00,88.11,88.11,88.1,88.11,36470.0,76.9003,76.9003,76.8916,76.9003,36470.0
2020-10-13 12:10:00,88.11,88.13,88.1,88.11,49653.0,76.9003,76.9178,76.8916,76.9003,49653.0
2020-10-13 12:20:00,88.12,88.13,88.1,88.12,188080.0,76.909,76.9178,76.8916,76.909,188080.0
2020-10-13 12:30:00,88.12,88.13,88.11,88.13,75148.0,76.909,76.9178,76.9003,76.9178,75148.0
2020-10-13 12:40:00,88.13,88.13,88.11,88.12,34819.0,76.9178,76.9178,76.9003,76.909,34819.0
2020-10-13 12:50:00,88.12,88.13,88.11,88.13,37885.0,76.909,76.9178,76.9003,76.9178,37885.0
2020-10-13 13:00:00,88.13,88.13,88.12,88.13,111168.0,76.9178,76.9178,76.909,76.9178,111168.0
2020-10-13 13:10:00,88.13,88.14,88.12,88.13,73052.0,76.9178,76.9265,76.909,76.9178,73052.0
2020-10-13 13:20:00,88.13,88.14,88.13,88.14,28709.0,76.9178,76.9265,76.9178,76.9265,28709.0
2020-10-13 13:30:00,88.14,88.15,88.13,88.15,31281.0,76.9265,76.9352,76.9178,76.9352,31281.0
2020-10-13 13:40:00,88.15,88.15,88.14,88.15,21986.0,76.9352,76.9352,76.9265,76.9352,21986.0
2020-10-13 13:50:00,88.15,88.16,88.14,88.16,227090.0,76.9352,76.944,76.9265,76.944,227090.0
2020-10-13 14:00:00,88.16,88.16,88.13,88.14,70547.0,76.944,76.944,76.9178,76.9265,70547.0
2020-10-13 14:10:00,88.13,88.14,88.13,88.14,29313.0,76.9178,76.9265,76.9178,76.9265,29313.0
2020-10-13 14:20:00,88.14,88.15,88.13,88.15,51314.0,76.9265,76.9352,76.9178,76.9352,51314.0
2020-10-13 14:30:00,88.14,88.16,88.14,88.15,60886.0,76.9265,76.944,76.9265,76.9352,60886.0
2020-10-13 14:40:00,88.16,88.16,88.13,88.15,57700.0,76.944,76.944,76.9178,76.9352,57700.0
2020-10-13 14:50:00,88.14,88.15,88.14,88.15,51297.0,76.9265,76.9352,76.9265,76.9352,51297.0
2020-10-13 15:00:00,88.15,88.16,88.14,88.16,88828.0,76.9352,76.944,76.9265,76.944,88828.0
2020-10-13 15:10:00,88.16,88.16,88.13,88.14,95928.0,76.944,76.944,76.9178,76.9265,95928.0
2020-10-13 15:20:00,88.14,88.14,88.12,88.13,94732.0,76.9265,76.9265,76.909,76.9178,94732.0
2020-10-13 15:30:00,88.13,88.14,88.12,88.14,110370.0,76.9178,76.9265,76.909,76.9265,110370.0
2020-10-13 15:40:00,88.13,88.15,88.13,88.15,58580.0,76.9178,76.9352,76.9178,76.9352,58580.0
2020-10-13 15:50:00,88.15,88.15,88.13,88.14,157944.0,76.9352,76.9352,76.9178,76.9265,157944.0
2020-10-14 09:30:00,88.17,88.18,88.15,88.17,214659.0,76.9527,76.9614,76.9352,76.9527,214659.0
2020-10-14 09:40:00,88.17,88.17,88.12,88.14,151028.0,76.9527,76.9527,76.909,76.9265,151028.0
2020-10-14 09:50:00,88.15,88.16,88.13,88.15,79256.0,76.9352,76.944,76.9178,76.9352,79256.0
2020-10-14 10:00:00,88.15,88.18,88.14,88.17,115233.0,76.9352,76.9614,76.9265,76.9527,115233.0
2020-10-14 10:10:00,88.17,88.2,88.16,88.19,178106.0,76.9527,76.9789,76.944,76.9701,178106.0
2020-10-14 10:20:00,88.19,88.21,88.17,88.17,157128.0,76.9701,76.9876,76.9527,76.9527,157128.0
2020-10-14 10:30:00,88.17,88.2,88.17,88.2,119506.0,76.9527,76.9789,76.9527,76.9789,119506.0
2020-10-14 10:40:00,88.2,88.2,88.18,88.2,119610.0,76.9789,76.9789,76.9614,76.9789,119610.0
2020-10-14 10:50:00,88.2,88.21,88.18,88.19,179132.0,76.9789,76.9876,76.9614,76.9701,179132.0
2020-10-14 11:00:00,88.19,88.2,88.18,88.19,129424.0,76.9701,76.9789,76.9614,76.9701,129424.0
2020-10-14 11:10:00,88.19,88.19,88.18,88.19,119576.0,76.9701,76.9701,76.9614,76.9701,119576.0
2020-10-14 11:20:00,88.19,88.2,88.18,88.19,118338.0,76.9701,76.9789,76.9614,76.9701,118338.0
2020-10-14 11:30:00,88.19,88.2,88.18,88.19,223984.0,76.9701,76.9789,76.9614,76.9701,223984.0
2020-10-14 11:40:00,88.18,88.21,88.18,88.2,116376.0,76.9614,76.9876,76.9614,76.9789,116376.0
2020-10-14 11:50:00,88.2,88.22,88.2,88.22,139054.0,76.9789,76.9963,76.9789,76.9963,139054.0
2020-10-14 12:00:00,88.22,88.22,88.2,88.21,89933.0,76.9963,76.9963,76.9789,76.9876,89933.0
2020-10-14 12:10:00,88.21,88.23,88.2,88.22,99426.0,76.9876,77.0051,76.9789,76.9963,99426.0
2020-10-14 12:20:00,88.22,88.22,88.2,88.22,81885.0,76.9963,76.9963,76.9789,76.9963,81885.0
2020-10-14 12:30:00,88.22,88.22,88.2,88.2,346178.0,76.9963,76.9963,76.9789,76.9789,346178.0
2020-10-14 12:40:00,88.2,88.21,88.18,88.19,83309.0,76.9789,76.9876,76.9614,76.9701,83309.0
2020-10-14 12:50:00,88.19,88.19,88.18,88.19,63890.0,76.9701,76.9701,76.9614,76.9701,63890.0
2020-10-14 13:00:00,88.19,88.19,88.18,88.19,76862.0,76.9701,76.9701,76.9614,76.9701,76862.0
2020-10-14 13:10:00,88.19,88.19,88.18,88.19,115291.0,76.9701,76.9701,76.9614,76.9701,115291.0
2020-10-14 13:20:00,88.19,88.19,88.17,88.17,135910.0,76.9701,76.9701,76.9527,76.9527,135910.0
2020-10-14 13:30:00,88.17,88.18,88.17,88.17,61495.0,76.9527,76.9614,76.9527,76.9527,61495.0
2020-10-14 13:40:00,88.17,88.18,88.17,88.17,128292.0,76.9527,76.9614,76.9527,76.9527,128292.0
2020-10-14 13:50:00,88.18,88.18,88.17,88.17,103712.0,76.9614,76.9614,76.9527,76.9527,103712.0
2020-10-14 14:00:00,88.17,88.18,88.17,88.17,130732.0,76.9527,76.9614,76.9527,76.9527,130732.0
2020-10-14 14:10:00,88.18,88.18,88.17,88.17,77749.0,76.9614,76.9614,76.9527,76.9527,77749.0
2020-10-14 14:20:00,88.18,88.18,88.16,88.17,171222.0,76.9614,76.9614,76.944,76.9527,171222.0
2020-10-14 14:30:00,88.17,88.17,88.16,88.17,124681.0,76.9527,76.9527,76.944,76.9527,124681.0
2020-10-14 14:40:00,88.17,88.17,88.16,88.17,65990.0,76.9527,76.9527,76.944,76.9527,65990.0
2020-10-14 14:50:00,88.16,88.17,88.16,88.17,91121.0,76.944,76.9527,76.944,76.9527,91121.0
2020-10-14 15:00:00,88.17,88.18,88.16,88.17,121016.0,76.9527,76.9614,76.944,76.9527,121016.0
2020-10-14 15:10:00,88.17,88.17,88.16,88.17,94280.0,76.9527,76.9527,76.944,76.9527,94280.0
2020-10-14 15:20:00,88.17,88.17,88.16,88.17,111678.0,76.9527,76.9527,76.944,76.9527,111678.0
2020-10-14 15:30:00,88.17,88.17,88.16,88.17,160186.0,76.9527,76.9527,76.944,76.9527,160186.0
2020-10-14 15:40:00,88.17,88.18,88.16,88.17,191877.0,76.9527,76.9614,76.944,76.9527,191877.0
2020-10-14 15:50:00,88.17,88.19,88.17,88.19,152117.0,76.9527,76.9701,76.9527,76.9701,152117.0
2020-10-15 09:30:00,88.19,88.23,88.19,88.21,125083.0,76.9701,77.0051,76.9701,76.9876,125083.0
2020-10-15 09:40:00,88.21,88.24,88.2,88.2,172223.0,76.9876,77.0138,76.9789,76.9789,172223.0
2020-10-15 09:50:00,88.2,88.2,88.18,88.18,86442.0,76.9789,76.9789,76.9614,76.9614,86442.0
2020-10-15 10:00:00,88.19,88.21,88.18,88.19,76779.0,76.9701,76.9876,76.9614,76.9701,76779.0
2020-10-15 10:10:00,88.19,88.19,88.18,88.19,122381.0,76.9701,76.9701,76.9614,76.9701,122381.0
2020-10-15 10:20:00,88.19,88.21,88.18,88.21,74298.0,76.9701,76.9876,76.9614,76.9876,74298.0
2020-10-15 10:30:00,88.2,88.22,88.2,88.22,137132.0,76.9789,76.9963,76.9789,76.9963,137132.0
2020-10-15 10:40:00,88.22,88.22,88.21,88.22,97886.0,76.9963,76.9963,76.9876,76.9963,97886.0
2020-10-15 10:50:00,88.21,88.23,88.21,88.22,108098.0,76.9876,77.0051,76.9876,76.9963,108098.0
2020-10-15 11:00:00,88.22,88.23,88.21,88.22,54375.0,76.9963,77.0051,76.9876,76.9963,54375.0
2020-10-15 11:10:00,88.22,88.22,88.19,88.2,81293.0,76.9963,76.9963,76.9701,76.9789,81293.0
2020-10-15 11:20:00,88.2,88.23,88.19,88.23,113428.0,76.9789,77.0051,76.9701,77.0051,113428.0
2020-10-15 11:30:00,88.22,88.23,88.2,88.22,64499.0,76.9963,77.0051,76.9789,76.9963,64499.0
2020-10-15 11:40:00,88.22,88.22,88.2,88.21,78993.0,76.9963,76.9963,76.9789,76.9876,78993.0
2020-10-15 11:50:00,88.2,88.21,88.18,88.19,103078.0,76.9789,76.9876,76.9614,76.9701,103078.0
2020-10-15 12:00:00,88.19,88.19,88.15,88.16,63208.0,76.9701,76.9701,76.9352,76.944,63208.0
2020-10-15 12:10:00,88.16,88.2,88.15,88.2,86060.0,76.944,76.9789,76.9352,76.9789,86060.0
2020-10-15 12:20:00,88.19,88.2,88.18,88.2,86333.0,76.9701,76.9789,76.9614,76.9789,86333.0
2020-10-15 12:30:00,88.2,88.2,88.18,88.19,68602.0,76.9789,76.9789,76.9614,76.9701,68602.0
2020-10-15 12:40:00,88.19,88.19,88.16,88.17,78385.0,76.9701,76.9701,76.944,76.9527,78385.0
2020-10-15 12:50:00,88.17,88.17,88.15,88.16,108334.0,76.9527,76.9527,76.9352,76.944,108334.0
2020-10-15 13:00:00,88.15,88.16,88.14,88.15,36704.0,76.9352,76.944,76.9265,76.9352,36704.0
2020-10-15 13:10:00,88.15,88.15,88.14,88.15,68295.0,76.9352,76.9352,76.9265,76.9352,68295.0
2020-10-15 13:20:00,88.15,88.15,88.13,88.15,109842.0,76.9352,76.9352,76.9178,76.9352,109842.0
2020-10-15 13:30:00,88.15,88.15,88.14,88.15,68636.0,76.9352,76.9352,76.9265,76.9352,68636.0
2020-10-15 13:40:00,88.14,88.15,88.13,88.14,46654.0,76.9265,76.9352,76.9178,76.9265,46654.0
2020-10-15 13:50:00,88.14,88.14,88.13,88.14,61252.0,76.9265,76.9265,76.9178,76.9265,61252.0
2020-10-15 14:00:00,88.13,88.14,88.13,88.14,45720.0,76.9178,76.9265,76.9178,76.9265,45720.0
2020-10-15 14:10:00,88.14,88.16,88.13,88.15,393832.0,76.9265,76.944,76.9178,76.9352,393832.0
2020-10-15 14:20:00,88.15,88.16,88.14,88.15,115306.0,76.9352,76.944,76.9265,76.9352,115306.0
2020-10-15 14:30:00,88.15,88.16,88.12,88.15,59884.0,76.9352,76.944,76.909,76.9352,59884.0
2020-10-15 14:40:00,88.15,88.16,88.14,88.16,53990.0,76.9352,76.944,76.9265,76.944,53990.0
2020-10-15 14:50:00,88.16,88.16,88.13,88.14,61082.0,76.944,76.944,76.9178,76.9265,61082.0
2020-10-15 15:00:00,88.14,88.14,88.1,88.12,81462.0,76.9265,76.9265,76.8916,76.909,81462.0
2020-10-15 15:10:00,88.12,88.14,88.11,88.13,66170.0,76.909,76.9265,76.9003,76.9178,66170.0
2020-10-15 15:20:00,88.13,88.13,88.11,88.13,91260.0,76.9178,76.9178,76.9003,76.9178,91260.0
2020-10-15 15:30:00,88.13,88.13,88.11,88.12,50402.0,76.9178,76.9178,76.9003,76.909,50402.0
2020-10-15 15:40:00,88.12,88.13,88.11,88.12,108926.0,76.909,76.9178,76.9003,76.909,108926.0
2020-10-15 15:50:00,88.12,88.13,88.1,88.11,215396.0,76.909,76.9178,76.8916,76.9003,215396.0
2020-10-16 09:30:00,88.16,88.17,88.13,88.14,342230.0,76.944,76.9527,76.9178,76.9265,342230.0
2020-10-16 09:40:00,88.15,88.19,88.14,88.17,66854.0,76.9352,76.9701,76.9265,76.9527,66854.0
2020-10-16 09:50:00,88.17,88.21,88.15,88.16,70781.0,76.9527,76.9876,76.9352,76.944,70781.0
2020-10-16 10:00:00,88.16,88.17,88.13,88.15,75698.0,76.944,76.9527,76.9178,76.9352,75698.0
2020-10-16 10:10:00,88.14,88.15,88.11,88.13,59991.0,76.9265,76.9352,76.9003,76.9178,59991.0
2020-10-16 10:20:00,88.12,88.12,88.07,88.08,79276.0,76.909,76.909,76.8654,76.8741,79276.0
2020-10-16 10:30:00,88.09,88.11,88.06,88.1,120568.0,76.8829,76.9003,76.8567,76.8916,120568.0
2020-10-16 10:40:00,88.11,88.12,88.08,88.09,108703.0,76.9003,76.909,76.8741,76.8829,108703.0
2020-10-16 10:50:00,88.09,88.11,88.08,88.09,60862.0,76.8829,76.9003,76.8741,76.8829,60862.0
2020-10-16 11:00:00,88.09,88.1,88.05,88.07,86691.0,76.8829,76.8916,76.848,76.8654,86691.0
2020-10-16 11:10:00,88.08,88.11,88.07,88.08,93594.0,76.8741,76.9003,76.8654,76.8741,93594.0
2020-10-16 11:20:00,88.09,88.09,88.05,88.06,55589.0,76.8829,76.8829,76.848,76.8567,55589.0
2020-10-16 11:30:00,88.06,88.07,88.05,88.05,56236.0,76.8567,76.8654,76.848,76.848,56236.0
2020-10-16 11:40:00,88.05,88.07,88.04,88.05,123915.0,76.848,76.8654,76.8392,76.848,123915.0
2020-10-16 11:50:00,88.05,88.06,88.04,88.06,35718.0,76.848,76.8567,76.8392,76.8567,35718.0
2020-10-16 12:00:00,88.05,88.08,88.05,88.06,50267.0,76.848,76.8741,76.848,76.8567,50267.0
2020-10-16 12:10:00,88.06,88.07,88.05,88.06,32612.0,76.8567,76.8654,76.848,76.8567,32612.0
2020-10-16 12:20:00,88.06,88.06,88.05,88.06,77524.0,76.8567,76.8567,76.848,76.8567,77524.0
2020-10-16 12:30:00,88.06,88.07,88.05,88.06,40331.0,76.8567,76.8654,76.848,76.8567,40331.0
2020-10-16 12:40:00,88.06,88.09,88.06,88.08,37157.0,76.8567,76.8829,76.8567,76.8741,37157.0
2020-10-16 12:50:00,88.08,88.09,88.07,88.09,92650.0,76.8741,76.8829,76.8654,76.8829,92650.0
2020-10-16 13:00:00,88.09,88.1,88.08,88.09,104207.0,76.8829,76.8916,76.8741,76.8829,104207.0
2020-10-16 13:10:00,88.08,88.09,88.08,88.09,35503.0,76.8741,76.8829,76.8741,76.8829,35503.0
2020-10-16 13:20:00,88.09,88.1,88.08,88.09,80074.0,76.8829,76.8916,76.8741,76.8829,80074.0
2020-10-16 13:30:00,88.08,88.09,88.08,88.08,55001.0,76.8741,76.8829,76.8741,76.8741,55001.0
2020-10-16 13:40:00,88.09,88.09,88.08,88.09,71917.0,76.8829,76.8829,76.8741,76.8829,71917.0
2020-10-16 13:50:00,88.09,88.09,88.08,88.09,99869.0,76.8829,76.8829,76.8741,76.8829,99869.0
2020-10-16 14:00:00,88.09,88.09,88.08,88.09,51103.0,76.8829,76.8829,76.8741,76.8829,51103.0
2020-10-16 14:10:00,88.09,88.09,88.08,88.09,49585.0,76.8829,76.8829,76.8741,76.8829,49585.0
2020-10-16 14:20:00,88.08,88.09,88.07,88.08,61706.0,76.8741,76.8829,76.8654,76.8741,61706.0
2020-10-16 14:30:00,88.09,88.09,88.07,88.08,46095.0,76.8829,76.8829,76.8654,76.8741,46095.0
2020-10-16 14:40:00,88.08,88.09,88.07,88.09,52329.0,76.8741,76.8829,76.8654,76.8829,52329.0
2020-10-16 14:50:00,88.09,88.09,88.06,88.07,166410.0,76.8829,76.8829,76.8567,76.8654,166410.0
2020-10-16 15:00:00,88.07,88.08,88.06,88.08,52518.0,76.8654,76.8741,76.8567,76.8741,52518.0
2020-10-16 15:10:00,88.08,88.08,88.06,88.06,75791.0,76.8741,76.8741,76.8567,76.8567,75791.0
2020-10-16 15:20:00,88.07,88.08,88.05,88.08,106333.0,76.8654,76.8741,76.848,76.8741,106333.0
2020-10-16 15:30:00,88.08,88.08,88.06,88.06,51864.0,76.8741,76.8741,76.8567,76.8567,51864.0
2020-10-16 15:40:00,88.07,88.08,88.06,88.06,84240.0,76.8654,76.8741,76.8567,76.8567,84240.0
2020-10-16 15:50:00,88.06,88.07,88.04,88.06,229882.0,76.8567,76.8654,76.8392,76.8567,229882.0
2020-10-19 09:30:00,88.01,88.02,87.94,87.95,185764.0,76.813,76.8218,76.7519,76.7607,185764.0
2020-10-19 09:40:00,87.94,87.95,87.93,87.94,91874.0,76.7519,76.7607,76.7432,76.7519,91874.0
2020-10-19 09:50:00,87.94,87.97,87.92,87.96,118502.0,76.7519,76.7781,76.7345,76.7694,118502.0
2020-10-19 10:00:00,87.97,87.98,87.95,87.98,90421.0,76.7781,76.7869,76.7607,76.7869,90421.0
2020-10-19 10:10:00,87.98,87.98,87.96,87.98,95091.0,76.7869,76.7869,76.7694,76.7869,95091.0
2020-10-19 10:20:00,87.98,87.99,87.95,87.95,71051.0,76.7869,76.7956,76.7607,76.7607,71051.0
2020-10-19 10:30:00,87.95,87.97,87.95,87.97,105970.0,76.7607,76.7781,76.7607,76.7781,105970.0
2020-10-19 10:40:00,87.97,87.97,87.93,87.95,53477.0,76.7781,76.7781,76.7432,76.7607,53477.0
2020-10-19 10:50:00,87.95,87.95,87.93,87.95,138338.0,76.7607,76.7607,76.7432,76.7607,138338.0
2020-10-19 11:00:00,87.95,87.95,87.92,87.92,97551.0,76.7607,76.7607,76.7345,76.7345,97551.0
2020-10-19 11:10:00,87.92,87.94,87.92,87.94,131166.0,76.7345,76.7519,76.7345,76.7519,131166.0
2020-10-19 11:20:00,87.93,87.95,87.93,87.95,186260.0,76.7432,76.7607,76.7432,76.7607,186260.0
2020-10-19 11:30:00,87.95,87.96,87.94,87.95,175895.0,76.7607,76.7694,76.7519,76.7607,175895.0
2020-10-19 11:40:00,87.95,87.97,87.95,87.97,177659.0,76.7607,76.7781,76.7607,76.7781,177659.0
2020-10-19 11:50:00,87.97,87.98,87.96,87.98,319851.0,76.7781,76.7869,76.7694,76.7869,319851.0
2020-10-19 12:00:00,87.98,87.99,87.97,87.98,80283.0,76.7869,76.7956,76.7781,76.7869,80283.0
2020-10-19 12:10:00,87.98,87.99,87.97,87.98,69301.0,76.7869,76.7956,76.7781,76.7869,69301.0
2020-10-19 12:20:00,87.99,88.0,87.98,87.99,76044.0,76.7956,76.8043,76.7869,76.7956,76044.0
2020-10-19 12:30:00,88.0,88.02,87.99,88.01,1009288.0,76.8043,76.8218,76.7956,76.813,1009288.0
2020-10-19 12:40:00,88.01,88.01,87.99,88.0,27308.0,76.813,76.813,76.7956,76.8043,27308.0
2020-10-19 12:50:00,88.0,88.01,87.99,88.01,200671.0,76.8043,76.813,76.7956,76.813,200671.0
2020-10-19 13:00:00,88.01,88.03,88.0,88.02,30440.0,76.813,76.8305,76.8043,76.8218,30440.0
2020-10-19 13:10:00,88.03,88.03,88.0,88.01,55471.0,76.8305,76.8305,76.8043,76.813,55471.0
2020-10-19 13:20:00,88.01,88.02,88.0,88.01,49120.0,76.813,76.8218,76.8043,76.813,49120.0
2020-10-19 13:30:00,88.01,88.01,88.0,88.01,30013.0,76.813,76.813,76.8043,76.813,30013.0
2020-10-19 13:40:00,88.01,88.01,87.98,87.98,53439.0,76.813,76.813,76.7869,76.7869,53439.0
2020-10-19 13:50:00,87.98,87.99,87.97,87.97,34486.0,76.7869,76.7956,76.7781,76.7781,34486.0
2020-10-19 14:00:00,87.98,87.98,87.96,87.97,55024.0,76.7869,76.7869,76.7694,76.7781,55024.0
2020-10-19 14:10:00,87.96,87.97,87.95,87.95,69253.0,76.7694,76.7781,76.7607,76.7607,69253.0
2020-10-19 14:20:00,87.95,87.97,87.95,87.97,59183.0,76.7607,76.7781,76.7607,76.7781,59183.0
2020-10-19 14:30:00,87.97,87.99,87.96,87.98,261361.0,76.7781,76.7956,76.7694,76.7869,261361.0
2020-10-19 14:40:00,87.97,87.98,87.97,87.98,61620.0,76.7781,76.7869,76.7781,76.7869,61620.0
2020-10-19 14:50:00,87.98,87.98,87.96,87.98,61491.0,76.7869,76.7869,76.7694,76.7869,61491.0
2020-10-19 15:00:00,87.97,87.97,87.95,87.96,61962.0,76.7781,76.7781,76.7607,76.7694,61962.0
2020-10-19 15:10:00,87.95,87.96,87.94,87.95,126860.0,76.7607,76.7694,76.7519,76.7607,126860.0
2020-10-19 15:20:00,87.95,87.96,87.94,87.96,56872.0,76.7607,76.7694,76.7519,76.7694,56872.0
2020-10-19 15:30:00,87.96,87.97,87.95,87.97,113675.0,76.7694,76.7781,76.7607,76.7781,113675.0
2020-10-19 15:40:00,87.97,87.98,87.96,87.98,142948.0,76.7781,76.7869,76.7694,76.7869,142948.0
2020-10-19 15:50:00,87.98,87.98,87.96,87.97,202661.0,76.7869,76.7869,76.7694,76.7781,202661.0
2020-10-20 09:30:00,87.93,87.93,87.86,87.86,425872.0,76.7432,76.7432,76.6821,76.6821,425872.0
2020-10-20 09:40:00,87.86,87.87,87.84,87.85,182876.0,76.6821,76.6909,76.6647,76.6734,182876.0
2020-10-20 09:50:00,87.84,87.85,87.81,87.82,116741.0,76.6647,76.6734,76.6385,76.6472,116741.0
2020-10-20 10:00:00,87.82,87.84,87.81,87.82,127677.0,76.6472,76.6647,76.6385,76.6472,127677.0
2020-10-20 10:10:00,87.81,87.85,87.81,87.84,65996.0,76.6385,76.6734,76.6385,76.6647,65996.0
2020-10-20 10:20:00,87.84,87.86,87.83,87.84,60380.0,76.6647,76.6821,76.6559,76.6647,60380.0
2020-10-20 10:30:00,87.84,87.86,87.84,87.86,59040.0,76.6647,76.6821,76.6647,76.6821,59040.0
2020-10-20 10:40:00,87.84,87.88,87.84,87.88,99658.0,76.6647,76.6996,76.6647,76.6996,99658.0
2020-10-20 10:50:00,87.88,87.88,87.85,87.86,81144.0,76.6996,76.6996,76.6734,76.6821,81144.0
2020-10-20 11:00:00,87.87,87.9,87.86,87.88,299614.0,76.6909,76.717,76.6821,76.6996,299614.0
2020-10-20 11:10:00,87.88,87.89,87.87,87.89,163200.0,76.6996,76.7083,76.6909,76.7083,163200.0
2020-10-20 11:20:00,87.89,87.9,87.87,87.9,66866.0,76.7083,76.717,76.6909,76.717,66866.0
2020-10-20 11:30:00,87.9,87.91,87.89,87.9,100935.0,76.717,76.7258,76.7083,76.717,100935.0
2020-10-20 11:40:00,87.9,87.9,87.89,87.89,126011.0,76.717,76.717,76.7083,76.7083,126011.0
2020-10-20 11:50:00,87.9,87.92,87.89,87.89,114215.0,76.717,76.7345,76.7083,76.7083,114215.0
2020-10-20 12:00:00,87.9,87.9,87.88,87.89,45990.0,76.717,76.717,76.6996,76.7083,45990.0
2020-10-20 12:10:00,87.89,87.89,87.87,87.88,93046.0,76.7083,76.7083,76.6909,76.6996,93046.0
2020-10-20 12:20:00,87.88,87.88,87.87,87.88,44321.0,76.6996,76.6996,76.6909,76.6996,44321.0
2020-10-20 12:30:00,87.88,87.88,87.81,87.87,104038.0,76.6996,76.6996,76.6385,76.6909,104038.0
2020-10-20 12:40:00,87.86,87.87,87.85,87.86,71588.0,76.6821,76.6909,76.6734,76.6821,71588.0
2020-10-20 12:50:00,87.86,87.87,87.85,87.87,61904.0,76.6821,76.6909,76.6734,76.6909,61904.0
2020-10-20 13:00:00,87.87,87.87,87.85,87.86,34202.0,76.6909,76.6909,76.6734,76.6821,34202.0
2020-10-20 13:10:00,87.86,87.88,87.84,87.86,56973.0,76.6821,76.6996,76.6647,76.6821,56973.0
2020-10-20 13:20:00,87.86,87.87,87.84,87.84,189326.0,76.6821,76.6909,76.6647,76.6647,189326.0
2020-10-20 13:30:00,87.84,87.86,87.84,87.86,91983.0,76.6647,76.6821,76.6647,76.6821,91983.0
2020-10-20 13:40:00,87.86,87.86,87.85,87.86,104895.0,76.6821,76.6821,76.6734,76.6821,104895.0
2020-10-20 13:50:00,87.85,87.86,87.85,87.86,75794.0,76.6734,76.6821,76.6734,76.6821,75794.0
2020-10-20 14:00:00,87.86,87.86,87.84,87.86,66159.0,76.6821,76.6821,76.6647,76.6821,66159.0
2020-10-20 14:10:00,87.86,87.86,87.85,87.86,96522.0,76.6821,76.6821,76.6734,76.6821,96522.0
2020-10-20 14:20:00,87.85,87.86,87.84,87.84,80019.0,76.6734,76.6821,76.6647,76.6647,80019.0
2020-10-20 14:30:00,87.84,87.85,87.83,87.83,68865.0,76.6647,76.6734,76.6559,76.6559,68865.0
2020-10-20 14:40:00,87.84,87.84,87.82,87.83,60851.0,76.6647,76.6647,76.6472,76.6559,60851.0
2020-10-20 14:50:00,87.83,87.84,87.82,87.82,65905.0,76.6559,76.6647,76.6472,76.6472,65905.0
2020-10-20 15:00:00,87.83,87.84,87.81,87.84,68639.0,76.6559,76.6647,76.6385,76.6647,68639.0
2020-10-20 15:10:00,87.84,87.85,87.83,87.84,70338.0,76.6647,76.6734,76.6559,76.6647,70338.0
2020-10-20 15:20:00,87.83,87.85,87.83,87.83,200435.0,76.6559,76.6734,76.6559,76.6559,200435.0
2020-10-20 15:30:00,87.84,87.84,87.82,87.83,91793.0,76.6647,76.6647,76.6472,76.6559,91793.0
2020-10-20 15:40:00,87.82,87.83,87.82,87.83,47078.0,76.6472,76.6559,76.6472,76.6559,47078.0
2020-10-20 15:50:00,87.83,87.86,87.82,87.85,242006.0,76.6559,76.6821,76.6472,76.6734,242006.0
2020-10-21 09:30:00,87.8,87.81,87.73,87.74,221269.0,76.6298,76.6385,76.5687,76.5774,221269.0
2020-10-21 09:40:00,87.73,87.75,87.72,87.75,108554.0,76.5687,76.5861,76.5599,76.5861,108554.0
2020-10-21 09:50:00,87.75,87.75,87.72,87.73,59623.0,76.5861,76.5861,76.5599,76.5687,59623.0
2020-10-21 10:00:00,87.74,87.76,87.73,87.74,226264.0,76.5774,76.5948,76.5687,76.5774,226264.0
2020-10-21 10:10:00,87.75,87.78,87.74,87.78,74468.0,76.5861,76.6123,76.5774,76.6123,74468.0
2020-10-21 10:20:00,87.78,87.8,87.75,87.78,131886.0,76.6123,76.6298,76.5861,76.6123,131886.0
2020-10-21 10:30:00,87.78,87.8,87.78,87.8,68240.0,76.6123,76.6298,76.6123,76.6298,68240.0
2020-10-21 10:40:00,87.8,87.81,87.79,87.81,58140.0,76.6298,76.6385,76.621,76.6385,58140.0
2020-10-21 10:50:00,87.81,87.82,87.8,87.81,71758.0,76.6385,76.6472,76.6298,76.6385,71758.0
2020-10-21 11:00:00,87.81,87.84,87.79,87.83,130458.0,76.6385,76.6647,76.621,76.6559,130458.0
2020-10-21 11:10:00,87.83,87.84,87.81,87.81,138670.0,76.6559,76.6647,76.6385,76.6385,138670.0
2020-10-21 11:20:00,87.81,87.82,87.79,87.79,110681.0,76.6385,76.6472,76.621,76.621,110681.0
2020-10-21 11:30:00,87.79,87.8,87.78,87.78,51897.0,76.621,76.6298,76.6123,76.6123,51897.0
2020-10-21 11:40:00,87.79,87.8,87.78,87.8,148137.0,76.621,76.6298,76.6123,76.6298,148137.0
2020-10-21 11:50:00,87.8,87.81,87.79,87.81,30812.0,76.6298,76.6385,76.621,76.6385,30812.0
2020-10-21 12:00:00,87.81,87.81,87.8,87.8,49243.0,76.6385,76.6385,76.6298,76.6298,49243.0
2020-10-21 12:10:00,87.8,87.8,87.79,87.8,53724.0,76.6298,76.6298,76.621,76.6298,53724.0
2020-10-21 12:20:00,87.8,87.8,87.77,87.78,219306.0,76.6298,76.6298,76.6036,76.6123,219306.0
2020-10-21 12:30:00,87.78,87.8,87.77,87.79,76768.0,76.6123,76.6298,76.6036,76.621,76768.0
2020-10-21 12:40:00,87.8,87.8,87.79,87.8,82807.0,76.6298,76.6298,76.621,76.6298,82807.0
2020-10-21 12:50:00,87.8,87.81,87.79,87.8,57102.0,76.6298,76.6385,76.621,76.6298,57102.0
2020-10-21 13:00:00,87.81,87.82,87.79,87.82,164127.0,76.6385,76.6472,76.621,76.6472,164127.0
2020-10-21 13:10:00,87.81,87.82,87.81,87.81,67890.0,76.6385,76.6472,76.6385,76.6385,67890.0
2020-10-21 13:20:00,87.82,87.84,87.81,87.84,122412.0,76.6472,76.6647,76.6385,76.6647,122412.0
2020-10-21 13:30:00,87.84,87.84,87.82,87.84,71017.0,76.6647,76.6647,76.6472,76.6647,71017.0
2020-10-21 13:40:00,87.84,87.84,87.8,87.8,58677.0,76.6647,76.6647,76.6298,76.6298,58677.0
2020-10-21 13:50:00,87.81,87.82,87.8,87.81,100077.0,76.6385,76.6472,76.6298,76.6385,100077.0
2020-10-21 14:00:00,87.81,87.82,87.77,87.81,123142.0,76.6385,76.6472,76.6036,76.6385,123142.0
2020-10-21 14:10:00,87.81,87.82,87.79,87.81,63979.0,76.6385,76.6472,76.621,76.6385,63979.0
2020-10-21 14:20:00,87.81,87.82,87.81,87.81,70496.0,76.6385,76.6472,76.6385,76.6385,70496.0
2020-10-21 14:30:00,87.81,87.82,87.79,87.79,124193.0,76.6385,76.6472,76.621,76.621,124193.0
2020-10-21 14:40:00,87.8,87.8,87.78,87.8,101831.0,76.6298,76.6298,76.6123,76.6298,101831.0
2020-10-21 14:50:00,87.8,87.8,87.74,87.74,97624.0,76.6298,76.6298,76.5774,76.5774,97624.0
2020-10-21 15:00:00,87.75,87.77,87.74,87.76,123445.0,76.5861,76.6036,76.5774,76.5948,123445.0
2020-10-21 15:10:00,87.76,87.77,87.75,87.76,57166.0,76.5948,76.6036,76.5861,76.5948,57166.0
2020-10-21 15:20:00,87.76,87.76,87.74,87.76,65985.0,76.5948,76.5948,76.5774,76.5948,65985.0
2020-10-21 15:30:00,87.75,87.76,87.74,87.75,91047.0,76.5861,76.5948,76.5774,76.5861,91047.0
2020-10-21 15:40:00,87.75,87.75,87.74,87.75,104197.0,76.5861,76.5861,76.5774,76.5861,104197.0
2020-10-21 15:50:00,87.75,87.77,87.74,87.74,186370.0,76.5861,76.6036,76.5774,76.5774,186370.0
2020-10-22 09:30:00,87.73,87.74,87.68,87.69,125985.0,76.5687,76.5774,76.525,76.5338,125985.0
2020-10-22 09:40:00,87.69,87.71,87.68,87.71,42106.0,76.5338,76.5512,76.525,76.5512,42106.0
2020-10-22 09:50:00,87.7,87.73,87.7,87.72,32015.0,76.5425,76.5687,76.5425,76.5599,32015.0
2020-10-22 10:00:00,87.72,87.72,87.69,87.71,87222.0,76.5599,76.5599,76.5338,76.5512,87222.0
2020-10-22 10:10:00,87.71,87.72,87.68,87.69,90004.0,76.5512,76.5599,76.525,76.5338,90004.0
2020-10-22 10:20:00,87.69,87.7,87.68,87.7,110680.0,76.5338,76.5425,76.525,76.5425,110680.0
2020-10-22 10:30:00,87.7,87.71,87.68,87.68,196971.0,76.5425,76.5512,76.525,76.525,196971.0
2020-10-22 10:40:00,87.7,87.71,87.69,87.7,152774.0,76.5425,76.5512,76.5338,76.5425,152774.0
2020-10-22 10:50:00,87.7,87.72,87.65,87.66,216812.0,76.5425,76.5599,76.4988,76.5076,216812.0
2020-10-22 11:00:00,87.66,87.66,87.62,87.63,71435.0,76.5076,76.5076,76.4727,76.4814,71435.0
2020-10-22 11:10:00,87.63,87.63,87.58,87.59,77386.0,76.4814,76.4814,76.4377,76.4465,77386.0
2020-10-22 11:20:00,87.59,87.63,87.58,87.63,103085.0,76.4465,76.4814,76.4377,76.4814,103085.0
2020-10-22 11:30:00,87.62,87.64,87.61,87.62,87609.0,76.4727,76.4901,76.4639,76.4727,87609.0
2020-10-22 11:40:00,87.62,87.62,87.58,87.59,340363.0,76.4727,76.4727,76.4377,76.4465,340363.0
2020-10-22 11:50:00,87.59,87.61,87.58,87.59,250026.0,76.4465,76.4639,76.4377,76.4465,250026.0
2020-10-22 12:00:00,87.59,87.64,87.58,87.63,75307.0,76.4465,76.4901,76.4377,76.4814,75307.0
2020-10-22 12:10:00,87.63,87.64,87.62,87.63,46381.0,76.4814,76.4901,76.4727,76.4814,46381.0
2020-10-22 12:20:00,87.64,87.65,87.62,87.63,65719.0,76.4901,76.4988,76.4727,76.4814,65719.0
2020-10-22 12:30:00,87.63,87.64,87.61,87.62,135839.0,76.4814,76.4901,76.4639,76.4727,135839.0
2020-10-22 12:40:00,87.62,87.62,87.6,87.6,133807.0,76.4727,76.4727,76.4552,76.4552,133807.0
2020-10-22 12:50:00,87.61,87.61,87.6,87.6,25993.0,76.4639,76.4639,76.4552,76.4552,25993.0
2020-10-22 13:00:00,87.61,87.62,87.59,87.59,134334.0,76.4639,76.4727,76.4465,76.4465,134334.0
2020-10-22 13:10:00,87.59,87.62,87.59,87.62,62879.0,76.4465,76.4727,76.4465,76.4727,62879.0
2020-10-22 13:20:00,87.62,87.63,87.61,87.62,126337.0,76.4727,76.4814,76.4639,76.4727,126337.0
2020-10-22 13:30:00,87.62,87.63,87.61,87.63,111771.0,76.4727,76.4814,76.4639,76.4814,111771.0
2020-10-22 13:40:00,87.63,87.63,87.62,87.63,79474.0,76.4814,76.4814,76.4727,76.4814,79474.0
2020-10-22 13:50:00,87.62,87.63,87.62,87.63,67915.0,76.4727,76.4814,76.4727,76.4814,67915.0
2020-10-22 14:00:00,87.63,87.65,87.62,87.64,50046.0,76.4814,76.4988,76.4727,76.4901,50046.0
2020-10-22 14:10:00,87.65,87.65,87.64,87.65,56143.0,76.4988,76.4988,76.4901,76.4988,56143.0
2020-10-22 14:20:00,87.65,87.65,87.61,87.61,42094.0,76.4988,76.4988,76.4639,76.4639,42094.0
2020-10-22 14:30:00,87.62,87.67,87.61,87.66,195415.0,76.4727,76.5163,76.4639,76.5076,195415.0
2020-10-22 14:40:00,87.66,87.66,87.65,87.65,44808.0,76.5076,76.5076,76.4988,76.4988,44808.0
2020-10-22 14:50:00,87.66,87.66,87.63,87.64,122563.0,76.5076,76.5076,76.4814,76.4901,122563.0
2020-10-22 15:00:00,87.64,87.64,87.62,87.62,110020.0,76.4901,76.4901,76.4727,76.4727,110020.0
2020-10-22 15:10:00,87.63,87.63,87.61,87.62,560206.0,76.4814,76.4814,76.4639,76.4727,560206.0
2020-10-22 15:20:00,87.62,87.62,87.6,87.61,133972.0,76.4727,76.4727,76.4552,76.4639,133972.0
2020-10-22 15:30:00,87.61,87.61,87.57,87.59,259353.0,76.4639,76.4639,76.429,76.4465,259353.0
2020-10-22 15:40:00,87.6,87.61,87.59,87.6,193666.0,76.4552,76.4639,76.4465,76.4552,193666.0
2020-10-22 15:50:00,87.59,87.6,87.59,87.59,64823.0,76.4465,76.4552,76.4465,76.4465,64823.0
2020-10-23 09:30:00,87.58,87.62,87.56,87.61,140089.0,76.4377,76.4727,76.4203,76.4639,140089.0
2020-10-23 09:40:00,87.61,87.63,87.6,87.63,42279.0,76.4639,76.4814,76.4552,76.4814,42279.0
2020-10-23 09:50:00,87.63,87.63,87.6,87.63,18634.0,76.4814,76.4814,76.4552,76.4814,18634.0
2020-10-23 10:00:00,87.63,87.64,87.62,87.63,88343.0,76.4814,76.4901,76.4727,76.4814,88343.0
2020-10-23 10:10:00,87.63,87.68,87.62,87.66,193324.0,76.4814,76.525,76.4727,76.5076,193324.0
2020-10-23 10:20:00,87.67,87.67,87.65,87.67,67371.0,76.5163,76.5163,76.4988,76.5163,67371.0
2020-10-23 10:30:00,87.65,87.68,87.64,87.66,52472.0,76.4988,76.525,76.4901,76.5076,52472.0
2020-10-23 10:40:00,87.66,87.66,87.63,87.64,61771.0,76.5076,76.5076,76.4814,76.4901,61771.0
2020-10-23 10:50:00,87.64,87.65,87.63,87.64,61423.0,76.4901,76.4988,76.4814,76.4901,61423.0
2020-10-23 11:00:00,87.65,87.66,87.64,87.66,104613.0,76.4988,76.5076,76.4901,76.5076,104613.0
2020-10-23 11:10:00,87.66,87.67,87.61,87.65,55610.0,76.5076,76.5163,76.4639,76.4988,55610.0
2020-10-23 11:20:00,87.65,87.66,87.63,87.64,135662.0,76.4988,76.5076,76.4814,76.4901,135662.0
2020-10-23 11:30:00,87.64,87.66,87.64,87.66,59801.0,76.4901,76.5076,76.4901,76.5076,59801.0
2020-10-23 11:40:00,87.66,87.67,87.63,87.67,90010.0,76.5076,76.5163,76.4814,76.5163,90010.0
2020-10-23 11:50:00,87.67,87.68,87.66,87.68,45963.0,76.5163,76.525,76.5076,76.525,45963.0
2020-10-23 12:00:00,87.67,87.69,87.65,87.67,110180.0,76.5163,76.5338,76.4988,76.5163,110180.0
2020-10-23 12:10:00,87.68,87.7,87.67,87.7,44969.0,76.525,76.5425,76.5163,76.5425,44969.0
2020-10-23 12:20:00,87.69,87.71,87.69,87.7,44390.0,76.5338,76.5512,76.5338,76.5425,44390.0
2020-10-23 12:30:00,87.7,87.72,87.69,87.72,90669.0,76.5425,76.5599,76.5338,76.5599,90669.0
2020-10-23 12:40:00,87.72,87.74,87.71,87.73,38970.0,76.5599,76.5774,76.5512,76.5687,38970.0
2020-10-23 12:50:00,87.72,87.75,87.72,87.74,63571.0,76.5599,76.5861,76.5599,76.5774,63571.0
2020-10-23 13:00:00,87.73,87.74,87.71,87.72,48306.0,76.5687,76.5774,76.5512,76.5599,48306.0
2020-10-23 13:10:00,87.72,87.72,87.69,87.7,51934.0,76.5599,76.5599,76.5338,76.5425,51934.0
2020-10-23 13:20:00,87.7,87.71,87.68,87.7,77524.0,76.5425,76.5512,76.525,76.5425,77524.0
2020-10-23 13:30:00,87.7,87.7,87.68,87.69,35911.0,76.5425,76.5425,76.525,76.5338,35911.0
2020-10-23 13:40:00,87.69,87.69,87.67,87.68,121810.0,76.5338,76.5338,76.5163,76.525,121810.0
2020-10-23 13:50:00,87.68,87.69,87.67,87.69,51178.0,76.525,76.5338,76.5163,76.5338,51178.0
2020-10-23 14:00:00,87.68,87.69,87.68,87.69,48688.0,76.525,76.5338,76.525,76.5338,48688.0
2020-10-23 14:10:00,87.69,87.7,87.68,87.7,62315.0,76.5338,76.5425,76.525,76.5425,62315.0
2020-10-23 14:20:00,87.7,87.71,87.69,87.7,215055.0,76.5425,76.5512,76.5338,76.5425,215055.0
2020-10-23 14:30:00,87.7,87.7,87.69,87.69,75477.0,76.5425,76.5425,76.5338,76.5338,75477.0
2020-10-23 14:40:00,87.69,87.71,87.68,87.7,61081.0,76.5338,76.5512,76.525,76.5425,61081.0
2020-10-23 14:50:00,87.71,87.71,87.7,87.7,31267.0,76.5512,76.5512,76.5425,76.5425,31267.0
2020-10-23 15:00:00,87.7,87.71,87.68,87.69,89775.0,76.5425,76.5512,76.525,76.5338,89775.0
2020-10-23 15:10:00,87.69,87.69,87.68,87.69,190511.0,76.5338,76.5338,76.525,76.5338,190511.0
2020-10-23 15:20:00,87.69,87.71,87.68,87.7,107007.0,76.5338,76.5512,76.525,76.5425,107007.0
2020-10-23 15:30:00,87.7,87.72,87.7,87.72,99026.0,76.5425,76.5599,76.5425,76.5599,99026.0
2020-10-23 15:40:00,87.72,87.72,87.71,87.71,80655.0,76.5599,76.5599,76.5512,76.5512,80655.0
2020-10-23 15:50:00,87.71,87.72,87.7,87.7,49550.0,76.5512,76.5599,76.5425,76.5425,49550.0
2020-10-26 09:30:00,87.81,87.84,87.79,87.82,131821.0,76.6385,76.6647,76.621,76.6472,131821.0
2020-10-26 09:40:00,87.81,87.84,87.81,87.83,53604.0,76.6385,76.6647,76.6385,76.6559,53604.0
2020-10-26 09:50:00,87.83,87.83,87.82,87.83,29665.0,76.6559,76.6559,76.6472,76.6559,29665.0
2020-10-26 10:00:00,87.83,87.84,87.82,87.83,119529.0,76.6559,76.6647,76.6472,76.6559,119529.0
2020-10-26 10:10:00,87.83,87.83,87.82,87.83,104660.0,76.6559,76.6559,76.6472,76.6559,104660.0
2020-10-26 10:20:00,87.83,87.83,87.81,87.81,55138.0,76.6559,76.6559,76.6385,76.6385,55138.0
2020-10-26 10:30:00,87.81,87.84,87.81,87.84,245132.0,76.6385,76.6647,76.6385,76.6647,245132.0
2020-10-26 10:40:00,87.84,87.84,87.83,87.84,102610.0,76.6647,76.6647,76.6559,76.6647,102610.0
2020-10-26 10:50:00,87.84,87.84,87.83,87.83,155352.0,76.6647,76.6647,76.6559,76.6559,155352.0
2020-10-26 11:00:00,87.83,87.85,87.81,87.84,246134.0,76.6559,76.6734,76.6385,76.6647,246134.0
2020-10-26 11:10:00,87.84,87.91,87.84,87.89,172088.0,76.6647,76.7258,76.6647,76.7083,172088.0
2020-10-26 11:20:00,87.89,87.89,87.86,87.87,96717.0,76.7083,76.7083,76.6821,76.6909,96717.0
2020-10-26 11:30:00,87.87,87.88,87.86,87.87,48706.0,76.6909,76.6996,76.6821,76.6909,48706.0
2020-10-26 11:40:00,87.87,87.88,87.86,87.87,71022.0,76.6909,76.6996,76.6821,76.6909,71022.0
2020-10-26 11:50:00,87.87,87.87,87.85,87.85,68824.0,76.6909,76.6909,76.6734,76.6734,68824.0
2020-10-26 12:00:00,87.86,87.86,87.82,87.85,295863.0,76.6821,76.6821,76.6472,76.6734,295863.0
2020-10-26 12:10:00,87.84,87.85,87.83,87.84,87150.0,76.6647,76.6734,76.6559,76.6647,87150.0
2020-10-26 12:20:00,87.85,87.85,87.83,87.84,108474.0,76.6734,76.6734,76.6559,76.6647,108474.0
2020-10-26 12:30:00,87.84,87.86,87.84,87.86,53838.0,76.6647,76.6821,76.6647,76.6821,53838.0
2020-10-26 12:40:00,87.86,87.86,87.85,87.86,49825.0,76.6821,76.6821,76.6734,76.6821,49825.0
2020-10-26 12:50:00,87.86,87.86,87.84,87.84,44556.0,76.6821,76.6821,76.6647,76.6647,44556.0
2020-10-26 13:00:00,87.84,87.85,87.83,87.84,38856.0,76.6647,76.6734,76.6559,76.6647,38856.0
2020-10-26 13:10:00,87.84,87.87,87.83,87.87,44627.0,76.6647,76.6909,76.6559,76.6909,44627.0
2020-10-26 13:20:00,87.87,87.87,87.86,87.87,63806.0,76.6909,76.6909,76.6821,76.6909,63806.0
2020-10-26 13:30:00,87.86,87.88,87.86,87.87,100464.0,76.6821,76.6996,76.6821,76.6909,100464.0
2020-10-26 13:40:00,87.87,87.88,87.86,87.87,49980.0,76.6909,76.6996,76.6821,76.6909,49980.0
2020-10-26 13:50:00,87.87,87.88,87.87,87.88,53286.0,76.6909,76.6996,76.6909,76.6996,53286.0
2020-10-26 14:00:00,87.88,87.88,87.86,87.87,99344.0,76.6996,76.6996,76.6821,76.6909,99344.0
2020-10-26 14:10:00,87.88,87.88,87.85,87.86,224990.0,76.6996,76.6996,76.6734,76.6821,224990.0
2020-10-26 14:20:00,87.86,87.87,87.85,87.86,57382.0,76.6821,76.6909,76.6734,76.6821,57382.0
2020-10-26 14:30:00,87.86,87.86,87.85,87.86,36564.0,76.6821,76.6821,76.6734,76.6821,36564.0
2020-10-26 14:40:00,87.86,87.86,87.84,87.86,43751.0,76.6821,76.6821,76.6647,76.6821,43751.0
2020-10-26 14:50:00,87.85,87.87,87.84,87.86,122842.0,76.6734,76.6909,76.6647,76.6821,122842.0
2020-10-26 15:00:00,87.85,87.87,87.85,87.87,372935.0,76.6734,76.6909,76.6734,76.6909,372935.0
2020-10-26 15:10:00,87.87,87.87,87.85,87.87,68459.0,76.6909,76.6909,76.6734,76.6909,68459.0
2020-10-26 15:20:00,87.87,87.87,87.85,87.86,47610.0,76.6909,76.6909,76.6734,76.6821,47610.0
2020-10-26 15:30:00,87.86,87.87,87.85,87.86,65275.0,76.6821,76.6909,76.6734,76.6821,65275.0
2020-10-26 15:40:00,87.86,87.86,87.85,87.86,77376.0,76.6821,76.6821,76.6734,76.6821,77376.0
2020-10-26 15:50:00,87.86,87.86,87.83,87.84,97669.0,76.6821,76.6821,76.6559,76.6647,97669.0
2020-10-27 09:30:00,87.97,87.97,87.93,87.94,160982.0,76.7781,76.7781,76.7432,76.7519,160982.0
2020-10-27 09:40:00,87.95,87.95,87.92,87.93,76049.0,76.7607,76.7607,76.7345,76.7432,76049.0
2020-10-27 09:50:00,87.94,87.94,87.9,87.92,87622.0,76.7519,76.7519,76.717,76.7345,87622.0
2020-10-27 10:00:00,87.92,87.96,87.92,87.94,80864.0,76.7345,76.7694,76.7345,76.7519,80864.0
2020-10-27 10:10:00,87.94,87.96,87.92,87.96,64702.0,76.7519,76.7694,76.7345,76.7694,64702.0
2020-10-27 10:20:00,87.96,87.99,87.96,87.98,64709.0,76.7694,76.7956,76.7694,76.7869,64709.0
2020-10-27 10:30:00,87.98,87.99,87.94,87.95,100214.0,76.7869,76.7956,76.7519,76.7607,100214.0
2020-10-27 10:40:00,87.95,87.98,87.94,87.97,104311.0,76.7607,76.7869,76.7519,76.7781,104311.0
2020-10-27 10:50:00,87.97,87.98,87.96,87.96,95369.0,76.7781,76.7869,76.7694,76.7694,95369.0
2020-10-27 11:00:00,87.96,87.96,87.95,87.96,45031.0,76.7694,76.7694,76.7607,76.7694,45031.0
2020-10-27 11:10:00,87.95,87.96,87.93,87.94,59015.0,76.7607,76.7694,76.7432,76.7519,59015.0
2020-10-27 11:20:00,87.94,87.96,87.93,87.95,166541.0,76.7519,76.7694,76.7432,76.7607,166541.0
2020-10-27 11:30:00,87.95,87.99,87.95,87.98,105691.0,76.7607,76.7956,76.7607,76.7869,105691.0
2020-10-27 11:40:00,87.98,87.98,87.96,87.98,76671.0,76.7869,76.7869,76.7694,76.7869,76671.0
2020-10-27 11:50:00,87.98,87.98,87.96,87.98,130171.0,76.7869,76.7869,76.7694,76.7869,130171.0
2020-10-27 12:00:00,87.98,87.99,87.97,87.99,49926.0,76.7869,76.7956,76.7781,76.7956,49926.0
2020-10-27 12:10:00,87.98,87.99,87.98,87.99,45771.0,76.7869,76.7956,76.7869,76.7956,45771.0
2020-10-27 12:20:00,87.99,87.99,87.98,87.98,29421.0,76.7956,76.7956,76.7869,76.7869,29421.0
2020-10-27 12:30:00,87.98,88.01,87.98,88.01,90615.0,76.7869,76.813,76.7869,76.813,90615.0
2020-10-27 12:40:00,88.01,88.01,88.0,88.0,38376.0,76.813,76.813,76.8043,76.8043,38376.0
2020-10-27 12:50:00,88.01,88.01,88.0,88.01,64864.0,76.813,76.813,76.8043,76.813,64864.0
2020-10-27 13:00:00,88.01,88.01,88.0,88.01,37439.0,76.813,76.813,76.8043,76.813,37439.0
2020-10-27 13:10:00,88.01,88.04,88.01,88.03,83767.0,76.813,76.8392,76.813,76.8305,83767.0
2020-10-27 13:20:00,88.02,88.03,88.01,88.02,81127.0,76.8218,76.8305,76.813,76.8218,81127.0
2020-10-27 13:30:00,88.02,88.02,88.01,88.02,129077.0,76.8218,76.8218,76.813,76.8218,129077.0
2020-10-27 13:40:00,88.02,88.02,88.01,88.02,52317.0,76.8218,76.8218,76.813,76.8218,52317.0
2020-10-27 13:50:00,88.02,88.02,88.01,88.02,70104.0,76.8218,76.8218,76.813,76.8218,70104.0
2020-10-27 14:00:00,88.02,88.02,88.01,88.02,87276.0,76.8218,76.8218,76.813,76.8218,87276.0
2020-10-27 14:10:00,88.02,88.02,88.01,88.02,53412.0,76.8218,76.8218,76.813,76.8218,53412.0
2020-10-27 14:20:00,88.02,88.03,88.01,88.02,104480.0,76.8218,76.8305,76.813,76.8218,104480.0
2020-10-27 14:30:00,88.02,88.04,88.01,88.04,50405.0,76.8218,76.8392,76.813,76.8392,50405.0
2020-10-27 14:40:00,88.04,88.04,88.0,88.01,69335.0,76.8392,76.8392,76.8043,76.813,69335.0
2020-10-27 14:50:00,88.02,88.02,88.0,88.01,154351.0,76.8218,76.8218,76.8043,76.813,154351.0
2020-10-27 15:00:00,88.01,88.04,88.0,88.04,86125.0,76.813,76.8392,76.8043,76.8392,86125.0
2020-10-27 15:10:00,88.04,88.04,88.03,88.04,79964.0,76.8392,76.8392,76.8305,76.8392,79964.0
2020-10-27 15:20:00,88.03,88.04,88.02,88.03,71307.0,76.8305,76.8392,76.8218,76.8305,71307.0
2020-10-27 15:30:00,88.03,88.03,88.02,88.03,27863.0,76.8305,76.8305,76.8218,76.8305,27863.0
2020-10-27 15:40:00,88.03,88.06,88.02,88.06,68038.0,76.8305,76.8567,76.8218,76.8567,68038.0
2020-10-27 15:50:00,88.05,88.05,88.04,88.04,70000.0,76.848,76.848,76.8392,76.8392,70000.0
2020-10-28 09:30:00,88.09,88.09,88.04,88.05,167685.0,76.8829,76.8829,76.8392,76.848,167685.0
2020-10-28 09:40:00,88.05,88.06,88.04,88.06,50226.0,76.848,76.8567,76.8392,76.8567,50226.0
2020-10-28 09:50:00,88.06,88.08,88.05,88.05,159231.0,76.8567,76.8741,76.848,76.848,159231.0
2020-10-28 10:00:00,88.05,88.06,88.02,88.03,92565.0,76.848,76.8567,76.8218,76.8305,92565.0
2020-10-28 10:10:00,88.03,88.04,88.01,88.03,275488.0,76.8305,76.8392,76.813,76.8305,275488.0
2020-10-28 10:20:00,88.02,88.03,88.0,88.02,153387.0,76.8218,76.8305,76.8043,76.8218,153387.0
2020-10-28 10:30:00,88.02,88.02,87.98,87.99,139813.0,76.8218,76.8218,76.7869,76.7956,139813.0
2020-10-28 10:40:00,87.99,88.01,87.98,88.01,199694.0,76.7956,76.813,76.7869,76.813,199694.0
2020-10-28 10:50:00,88.01,88.02,87.99,88.0,152333.0,76.813,76.8218,76.7956,76.8043,152333.0
2020-10-28 11:00:00,88.01,88.01,87.98,87.98,122408.0,76.813,76.813,76.7869,76.7869,122408.0
2020-10-28 11:10:00,87.98,87.99,87.93,87.95,84648.0,76.7869,76.7956,76.7432,76.7607,84648.0
2020-10-28 11:20:00,87.95,87.96,87.94,87.95,65143.0,76.7607,76.7694,76.7519,76.7607,65143.0
2020-10-28 11:30:00,87.95,87.97,87.94,87.95,100170.0,76.7607,76.7781,76.7519,76.7607,100170.0
2020-10-28 11:40:00,87.95,87.96,87.94,87.95,44763.0,76.7607,76.7694,76.7519,76.7607,44763.0
2020-10-28 11:50:00,87.95,87.97,87.94,87.95,121918.0,76.7607,76.7781,76.7519,76.7607,121918.0
2020-10-28 12:00:00,87.95,87.98,87.95,87.96,57234.0,76.7607,76.7869,76.7607,76.7694,57234.0
2020-10-28 12:10:00,87.96,87.97,87.96,87.97,25429.0,76.7694,76.7781,76.7694,76.7781,25429.0
2020-10-28 12:20:00,87.97,87.98,87.96,87.98,111059.0,76.7781,76.7869,76.7694,76.7869,111059.0
2020-10-28 12:30:00,87.98,87.99,87.97,87.98,49748.0,76.7869,76.7956,76.7781,76.7869,49748.0
2020-10-28 12:40:00,87.98,87.99,87.97,87.98,45096.0,76.7869,76.7956,76.7781,76.7869,45096.0
2020-10-28 12:50:00,87.98,87.99,87.97,87.98,34235.0,76.7869,76.7956,76.7781,76.7869,34235.0
2020-10-28 13:00:00,87.97,87.99,87.96,87.98,75632.0,76.7781,76.7956,76.7694,76.7869,75632.0
2020-10-28 13:10:00,87.98,88.0,87.98,87.98,89006.0,76.7869,76.8043,76.7869,76.7869,89006.0
2020-10-28 13:20:00,87.99,88.0,87.98,87.99,107750.0,76.7956,76.8043,76.7869,76.7956,107750.0
2020-10-28 13:30:00,87.99,88.0,87.97,87.98,60649.0,76.7956,76.8043,76.7781,76.7869,60649.0
2020-10-28 13:40:00,87.98,87.99,87.92,87.97,662263.0,76.7869,76.7956,76.7345,76.7781,662263.0
2020-10-28 13:50:00,87.97,87.97,87.95,87.96,38104.0,76.7781,76.7781,76.7607,76.7694,38104.0
2020-10-28 14:00:00,87.95,87.95,87.93,87.93,104563.0,76.7607,76.7607,76.7432,76.7432,104563.0
2020-10-28 14:10:00,87.94,87.94,87.93,87.93,104409.0,76.7519,76.7519,76.7432,76.7432,104409.0
2020-10-28 14:20:00,87.94,87.94,87.91,87.92,86046.0,76.7519,76.7519,76.7258,76.7345,86046.0
2020-10-28 14:30:00,87.93,87.95,87.92,87.95,53683.0,76.7432,76.7607,76.7345,76.7607,53683.0
2020-10-28 14:40:00,87.95,87.95,87.92,87.93,76189.0,76.7607,76.7607,76.7345,76.7432,76189.0
2020-10-28 14:50:00,87.92,87.93,87.9,87.91,111740.0,76.7345,76.7432,76.717,76.7258,111740.0
2020-10-28 15:00:00,87.9,87.93,87.89,87.92,79517.0,76.717,76.7432,76.7083,76.7345,79517.0
2020-10-28 15:10:00,87.92,87.94,87.91,87.92,74972.0,76.7345,76.7519,76.7258,76.7345,74972.0
2020-10-28 15:20:00,87.92,87.92,87.91,87.92,69977.0,76.7345,76.7345,76.7258,76.7345,69977.0
2020-10-28 15:30:00,87.92,87.93,87.91,87.92,95665.0,76.7345,76.7432,76.7258,76.7345,95665.0
2020-10-28 15:40:00,87.92,87.94,87.92,87.93,173096.0,76.7345,76.7519,76.7345,76.7432,173096.0
2020-10-28 15:50:00,87.93,87.94,87.92,87.92,263534.0,76.7432,76.7519,76.7345,76.7345,263534.0
2020-10-29 09:30:00,87.92,87.94,87.88,87.9,174487.0,76.7345,76.7519,76.6996,76.717,174487.0
2020-10-29 09:40:00,87.9,87.9,87.85,87.88,111793.0,76.717,76.717,76.6734,76.6996,111793.0
2020-10-29 09:50:00,87.87,87.9,87.87,87.89,35900.0,76.6909,76.717,76.6909,76.7083,35900.0
2020-10-29 10:00:00,87.9,87.91,87.88,87.89,42023.0,76.717,76.7258,76.6996,76.7083,42023.0
2020-10-29 10:10:00,87.89,87.9,87.87,87.9,62911.0,76.7083,76.717,76.6909,76.717,62911.0
2020-10-29 10:20:00,87.89,87.91,87.89,87.9,37502.0,76.7083,76.7258,76.7083,76.717,37502.0
2020-10-29 10:30:00,87.9,87.9,87.81,87.82,50176.0,76.717,76.717,76.6385,76.6472,50176.0
2020-10-29 10:40:00,87.82,87.83,87.74,87.76,84029.0,76.6472,76.6559,76.5774,76.5948,84029.0
2020-10-29 10:50:00,87.76,87.81,87.74,87.76,89862.0,76.5948,76.6385,76.5774,76.5948,89862.0
2020-10-29 11:00:00,87.77,87.79,87.76,87.79,37284.0,76.6036,76.621,76.5948,76.621,37284.0
2020-10-29 11:10:00,87.79,87.8,87.75,87.76,95828.0,76.621,76.6298,76.5861,76.5948,95828.0
2020-10-29 11:20:00,87.76,87.77,87.74,87.75,41250.0,76.5948,76.6036,76.5774,76.5861,41250.0
2020-10-29 11:30:00,87.75,87.78,87.74,87.77,391481.0,76.5861,76.6123,76.5774,76.6036,391481.0
2020-10-29 11:40:00,87.77,87.77,87.74,87.76,36640.0,76.6036,76.6036,76.5774,76.5948,36640.0
2020-10-29 11:50:00,87.76,87.77,87.73,87.77,47829.0,76.5948,76.6036,76.5687,76.6036,47829.0
2020-10-29 12:00:00,87.76,87.77,87.74,87.75,113527.0,76.5948,76.6036,76.5774,76.5861,113527.0
2020-10-29 12:10:00,87.76,87.76,87.74,87.74,54070.0,76.5948,76.5948,76.5774,76.5774,54070.0
2020-10-29 12:20:00,87.74,87.76,87.74,87.75,32326.0,76.5774,76.5948,76.5774,76.5861,32326.0
2020-10-29 12:30:00,87.76,87.76,87.75,87.76,42864.0,76.5948,76.5948,76.5861,76.5948,42864.0
2020-10-29 12:40:00,87.76,87.77,87.75,87.76,29299.0,76.5948,76.6036,76.5861,76.5948,29299.0
2020-10-29 12:50:00,87.77,87.78,87.75,87.76,38601.0,76.6036,76.6123,76.5861,76.5948,38601.0
2020-10-29 13:00:00,87.76,87.77,87.73,87.74,143924.0,76.5948,76.6036,76.5687,76.5774,143924.0
2020-10-29 13:10:00,87.73,87.74,87.72,87.72,54215.0,76.5687,76.5774,76.5599,76.5599,54215.0
2020-10-29 13:20:00,87.73,87.73,87.65,87.66,44326.0,76.5687,76.5687,76.4988,76.5076,44326.0
2020-10-29 13:30:00,87.67,87.68,87.65,87.68,76103.0,76.5163,76.525,76.4988,76.525,76103.0
2020-10-29 13:40:00,87.69,87.69,87.67,87.68,75984.0,76.5338,76.5338,76.5163,76.525,75984.0
2020-10-29 13:50:00,87.67,87.69,87.65,87.66,126947.0,76.5163,76.5338,76.4988,76.5076,126947.0
2020-10-29 14:00:00,87.67,87.68,87.64,87.67,91457.0,76.5163,76.525,76.4901,76.5163,91457.0
2020-10-29 14:10:00,87.67,87.68,87.66,87.68,53448.0,76.5163,76.525,76.5076,76.525,53448.0
2020-10-29 14:20:00,87.68,87.7,87.68,87.7,106600.0,76.525,76.5425,76.525,76.5425,106600.0
2020-10-29 14:30:00,87.7,87.7,87.68,87.7,63370.0,76.5425,76.5425,76.525,76.5425,63370.0
2020-10-29 14:40:00,87.7,87.71,87.67,87.69,84257.0,76.5425,76.5512,76.5163,76.5338,84257.0
2020-10-29 14:50:00,87.68,87.72,87.68,87.71,432033.0,76.525,76.5599,76.525,76.5512,432033.0
2020-10-29 15:00:00,87.7,87.73,87.68,87.73,76419.0,76.5425,76.5687,76.525,76.5687,76419.0
2020-10-29 15:10:00,87.72,87.73,87.7,87.71,57773.0,76.5599,76.5687,76.5425,76.5512,57773.0
2020-10-29 15:20:00,87.7,87.71,87.7,87.71,334947.0,76.5425,76.5512,76.5425,76.5512,334947.0
2020-10-29 15:30:00,87.7,87.74,87.7,87.73,157683.0,76.5425,76.5774,76.5425,76.5687,157683.0
2020-10-29 15:40:00,87.73,87.74,87.72,87.74,181405.0,76.5687,76.5774,76.5599,76.5774,181405.0
2020-10-29 15:50:00,87.73,87.76,87.73,87.74,215987.0,76.5687,76.5948,76.5687,76.5774,215987.0
2020-10-30 09:30:00,87.68,87.76,87.68,87.76,136108.0,76.525,76.5948,76.525,76.5948,136108.0
2020-10-30 09:40:00,87.76,87.76,87.7,87.71,52389.0,76.5948,76.5948,76.5425,76.5512,52389.0
2020-10-30 09:50:00,87.71,87.72,87.69,87.69,38936.0,76.5512,76.5599,76.5338,76.5338,38936.0
2020-10-30 10:00:00,87.69,87.71,87.67,87.69,73333.0,76.5338,76.5512,76.5163,76.5338,73333.0
2020-10-30 10:10:00,87.69,87.69,87.66,87.67,66870.0,76.5338,76.5338,76.5076,76.5163,66870.0
2020-10-30 10:20:00,87.67,87.7,87.66,87.7,76132.0,76.5163,76.5425,76.5076,76.5425,76132.0
2020-10-30 10:30:00,87.69,87.7,87.65,87.67,154986.0,76.5338,76.5425,76.4988,76.5163,154986.0
2020-10-30 10:40:00,87.67,87.67,87.62,87.63,143765.0,76.5163,76.5163,76.4727,76.4814,143765.0
2020-10-30 10:50:00,87.64,87.66,87.6,87.66,134879.0,76.4901,76.5076,76.4552,76.5076,134879.0
2020-10-30 11:00:00,87.65,87.66,87.62,87.64,145672.0,76.4988,76.5076,76.4727,76.4901,145672.0
2020-10-30 11:10:00,87.63,87.64,87.6,87.61,66351.0,76.4814,76.4901,76.4552,76.4639,66351.0
2020-10-30 11:20:00,87.61,87.61,87.56,87.57,100430.0,76.4639,76.4639,76.4203,76.429,100430.0
2020-10-30 11:30:00,87.58,87.59,87.56,87.59,84569.0,76.4377,76.4465,76.4203,76.4465,84569.0
2020-10-30 11:40:00,87.59,87.63,87.58,87.62,69271.0,76.4465,76.4814,76.4377,76.4727,69271.0
2020-10-30 11:50:00,87.62,87.64,87.61,87.64,59028.0,76.4727,76.4901,76.4639,76.4901,59028.0
2020-10-30 12:00:00,87.64,87.65,87.63,87.65,81694.0,76.4901,76.4988,76.4814,76.4988,81694.0
2020-10-30 12:10:00,87.65,87.66,87.61,87.62,173651.0,76.4988,76.5076,76.4639,76.4727,173651.0
2020-10-30 12:20:00,87.61,87.63,87.59,87.63,53716.0,76.4639,76.4814,76.4465,76.4814,53716.0
2020-10-30 12:30:00,87.64,87.64,87.59,87.6,81496.0,76.4901,76.4901,76.4465,76.4552,81496.0
2020-10-30 12:40:00,87.59,87.6,87.58,87.59,90141.0,76.4465,76.4552,76.4377,76.4465,90141.0
2020-10-30 12:50:00,87.59,87.61,87.59,87.61,53898.0,76.4465,76.4639,76.4465,76.4639,53898.0
2020-10-30 13:00:00,87.61,87.62,87.59,87.62,75320.0,76.4639,76.4727,76.4465,76.4727,75320.0
2020-10-30 13:10:00,87.62,87.62,87.6,87.62,209964.0,76.4727,76.4727,76.4552,76.4727,209964.0
2020-10-30 13:20:00,87.62,87.64,87.61,87.64,131280.0,76.4727,76.4901,76.4639,76.4901,131280.0
2020-10-30 13:30:00,87.63,87.64,87.63,87.64,28142.0,76.4814,76.4901,76.4814,76.4901,28142.0
2020-10-30 13:40:00,87.64,87.64,87.63,87.63,59959.0,76.4901,76.4901,76.4814,76.4814,59959.0
2020-10-30 13:50:00,87.63,87.64,87.61,87.64,62413.0,76.4814,76.4901,76.4639,76.4901,62413.0
2020-10-30 14:00:00,87.64,87.64,87.62,87.63,38369.0,76.4901,76.4901,76.4727,76.4814,38369.0
2020-10-30 14:10:00,87.63,87.63,87.62,87.63,157694.0,76.4814,76.4814,76.4727,76.4814,157694.0
2020-10-30 14:20:00,87.62,87.63,87.58,87.59,55397.0,76.4727,76.4814,76.4377,76.4465,55397.0
2020-10-30 14:30:00,87.59,87.61,87.58,87.61,98139.0,76.4465,76.4639,76.4377,76.4639,98139.0
2020-10-30 14:40:00,87.61,87.65,87.6,87.64,123526.0,76.4639,76.4988,76.4552,76.4901,123526.0
2020-10-30 14:50:00,87.63,87.67,87.58,87.61,201391.0,76.4814,76.5163,76.4377,76.4639,201391.0
2020-10-30 15:00:00,87.61,87.63,87.52,87.54,151088.0,76.4639,76.4814,76.3854,76.4028,151088.0
2020-10-30 15:10:00,87.55,87.55,87.5,87.53,939827.0,76.4116,76.4116,76.3679,76.3941,939827.0
2020-10-30 15:20:00,87.53,87.56,87.52,87.53,155785.0,76.3941,76.4203,76.3854,76.3941,155785.0
2020-10-30 15:30:00,87.52,87.58,87.52,87.56,173522.0,76.3854,76.4377,76.3854,76.4203,173522.0
2020-10-30 15:40:00,87.56,87.59,87.55,87.56,199625.0,76.4203,76.4465,76.4116,76.4203,199625.0
2020-10-30 15:50:00,87.56,87.58,87.53,87.56,1986764.0,76.4203,76.4377,76.3941,76.4203,1986764.0
2020-11-02 09:30:00,87.56,87.61,87.56,87.61,232471.0,76.5521,76.5958,76.5521,76.5958,232471.0
2020-11-02 09:40:00,87.61,87.62,87.59,87.59,106008.0,76.5958,76.6045,76.5783,76.5783,106008.0
2020-11-02 09:50:00,87.59,87.61,87.58,87.59,99073.0,76.5783,76.5958,76.5696,76.5783,99073.0
2020-11-02 10:00:00,87.59,87.6,87.56,87.59,145267.0,76.5783,76.587,76.5521,76.5783,145267.0
2020-11-02 10:10:00,87.59,87.61,87.58,87.59,116886.0,76.5783,76.5958,76.5696,76.5783,116886.0
2020-11-02 10:20:00,87.59,87.61,87.57,87.6,72717.0,76.5783,76.5958,76.5608,76.587,72717.0
2020-11-02 10:30:00,87.61,87.62,87.59,87.61,84218.0,76.5958,76.6045,76.5783,76.5958,84218.0
2020-11-02 10:40:00,87.61,87.61,87.59,87.61,129527.0,76.5958,76.5958,76.5783,76.5958,129527.0
2020-11-02 10:50:00,87.6,87.63,87.59,87.63,127598.0,76.587,76.6133,76.5783,76.6133,127598.0
2020-11-02 11:00:00,87.63,87.63,87.61,87.62,64299.0,76.6133,76.6133,76.5958,76.6045,64299.0
2020-11-02 11:10:00,87.62,87.62,87.58,87.61,73096.0,76.6045,76.6045,76.5696,76.5958,73096.0
2020-11-02 11:20:00,87.59,87.6,87.55,87.59,82861.0,76.5783,76.587,76.5433,76.5783,82861.0
2020-11-02 11:30:00,87.59,87.6,87.57,87.58,45642.0,76.5783,76.587,76.5608,76.5696,45642.0
2020-11-02 11:40:00,87.57,87.58,87.55,87.56,128673.0,76.5608,76.5696,76.5433,76.5521,128673.0
2020-11-02 11:50:00,87.56,87.58,87.54,87.58,61883.0,76.5521,76.5696,76.5346,76.5696,61883.0
2020-11-02 12:00:00,87.58,87.58,87.56,87.57,50297.0,76.5696,76.5696,76.5521,76.5608,50297.0
2020-11-02 12:10:00,87.58,87.59,87.57,87.59,182184.0,76.5696,76.5783,76.5608,76.5783,182184.0
2020-11-02 12:20:00,87.59,87.59,87.57,87.58,70151.0,76.5783,76.5783,76.5608,76.5696,70151.0
2020-11-02 12:30:00,87.58,87.58,87.57,87.58,17684.0,76.5696,76.5696,76.5608,76.5696,17684.0
2020-11-02 12:40:00,87.58,87.59,87.57,87.59,143110.0,76.5696,76.5783,76.5608,76.5783,143110.0
2020-11-02 12:50:00,87.58,87.59,87.56,87.56,25150.0,76.5696,76.5783,76.5521,76.5521,25150.0
2020-11-02 13:00:00,87.56,87.57,87.56,87.57,108671.0,76.5521,76.5608,76.5521,76.5608,108671.0
2020-11-02 13:10:00,87.56,87.59,87.56,87.58,46235.0,76.5521,76.5783,76.5521,76.5696,46235.0
2020-11-02 13:20:00,87.59,87.59,87.56,87.56,59812.0,76.5783,76.5783,76.5521,76.5521,59812.0
2020-11-02 13:30:00,87.56,87.59,87.56,87.59,34258.0,76.5521,76.5783,76.5521,76.5783,34258.0
2020-11-02 13:40:00,87.58,87.59,87.57,87.58,31831.0,76.5696,76.5783,76.5608,76.5696,31831.0
2020-11-02 13:50:00,87.59,87.59,87.58,87.59,33194.0,76.5783,76.5783,76.5696,76.5783,33194.0
2020-11-02 14:00:00,87.58,87.59,87.58,87.58,42101.0,76.5696,76.5783,76.5696,76.5696,42101.0
2020-11-02 14:10:00,87.59,87.59,87.56,87.56,181932.0,76.5783,76.5783,76.5521,76.5521,181932.0
2020-11-02 14:20:00,87.56,87.58,87.56,87.57,56488.0,76.5521,76.5696,76.5521,76.5608,56488.0
2020-11-02 14:30:00,87.58,87.58,87.56,87.56,41924.0,76.5696,76.5696,76.5521,76.5521,41924.0
2020-11-02 14:40:00,87.56,87.58,87.56,87.56,71461.0,76.5521,76.5696,76.5521,76.5521,71461.0
2020-11-02 14:50:00,87.56,87.58,87.56,87.57,67532.0,76.5521,76.5696,76.5521,76.5608,67532.0
2020-11-02 15:00:00,87.57,87.58,87.55,87.55,75140.0,76.5608,76.5696,76.5433,76.5433,75140.0
2020-11-02 15:10:00,87.56,87.56,87.54,87.54,64424.0,76.5521,76.5521,76.5346,76.5346,64424.0
2020-11-02 15:20:00,87.54,87.55,87.52,87.52,110849.0,76.5346,76.5433,76.5171,76.5171,110849.0
2020-11-02 15:30:00,87.52,87.54,87.52,87.54,394191.0,76.5171,76.5346,76.5171,76.5346,394191.0
2020-11-02 15:40:00,87.54,87.54,87.53,87.53,96886.0,76.5346,76.5346,76.5258,76.5258,96886.0
2020-11-02 15:50:00,87.53,87.56,87.52,87.55,211284.0,76.5258,76.5521,76.5171,76.5433,211284.0
2020-11-03 09:30:00,87.52,87.52,87.46,87.51,158423.0,76.5171,76.5171,76.4646,76.5084,158423.0
2020-11-03 09:40:00,87.5,87.51,87.47,87.48,341665.0,76.4996,76.5084,76.4734,76.4821,341665.0
2020-11-03 09:50:00,87.47,87.5,87.46,87.49,116514.0,76.4734,76.4996,76.4646,76.4909,116514.0
2020-11-03 10:00:00,87.5,87.5,87.48,87.5,51161.0,76.4996,76.4996,76.4821,76.4996,51161.0
2020-11-03 10:10:00,87.5,87.52,87.49,87.51,51421.0,76.4996,76.5171,76.4909,76.5084,51421.0
2020-11-03 10:20:00,87.51,87.51,87.49,87.49,58903.0,76.5084,76.5084,76.4909,76.4909,58903.0
2020-11-03 10:30:00,87.49,87.52,87.49,87.51,115508.0,76.4909,76.5171,76.4909,76.5084,115508.0
2020-11-03 10:40:00,87.51,87.51,87.49,87.5,49820.0,76.5084,76.5084,76.4909,76.4996,49820.0
2020-11-03 10:50:00,87.5,87.5,87.43,87.45,142898.0,76.4996,76.4996,76.4384,76.4559,142898.0
2020-11-03 11:00:00,87.44,87.47,87.42,87.45,51037.0,76.4472,76.4734,76.4297,76.4559,51037.0
2020-11-03 11:10:00,87.45,87.47,87.44,87.47,63735.0,76.4559,76.4734,76.4472,76.4734,63735.0
2020-11-03 11:20:00,87.47,87.47,87.46,87.47,115858.0,76.4734,76.4734,76.4646,76.4734,115858.0
2020-11-03 11:30:00,87.47,87.47,87.44,87.45,67263.0,76.4734,76.4734,76.4472,76.4559,67263.0
2020-11-03 11:40:00,87.45,87.47,87.44,87.46,88684.0,76.4559,76.4734,76.4472,76.4646,88684.0
2020-11-03 11:50:00,87.46,87.47,87.45,87.45,145984.0,76.4646,76.4734,76.4559,76.4559,145984.0
2020-11-03 12:00:00,87.45,87.46,87.44,87.45,159171.0,76.4559,76.4646,76.4472,76.4559,159171.0
2020-11-03 12:10:00,87.45,87.46,87.45,87.45,42078.0,76.4559,76.4646,76.4559,76.4559,42078.0
2020-11-03 12:20:00,87.46,87.46,87.44,87.46,635265.0,76.4646,76.4646,76.4472,76.4646,635265.0
2020-11-03 12:30:00,87.46,87.47,87.45,87.47,35238.0,76.4646,76.4734,76.4559,76.4734,35238.0
2020-11-03 12:40:00,87.47,87.48,87.46,87.47,53787.0,76.4734,76.4821,76.4646,76.4734,53787.0
2020-11-03 12:50:00,87.47,87.49,87.46,87.49,46226.0,76.4734,76.4909,76.4646,76.4909,46226.0
2020-11-03 13:00:00,87.49,87.51,87.48,87.51,40703.0,76.4909,76.5084,76.4821,76.5084,40703.0
2020-11-03 13:10:00,87.5,87.53,87.5,87.52,50112.0,76.4996,76.5258,76.4996,76.5171,50112.0
2020-11-03 13:20:00,87.53,87.54,87.51,87.52,105825.0,76.5258,76.5346,76.5084,76.5171,105825.0
2020-11-03 13:30:00,87.52,87.52,87.51,87.52,25100.0,76.5171,76.5171,76.5084,76.5171,25100.0
2020-11-03 13:40:00,87.52,87.53,87.51,87.53,31232.0,76.5171,76.5258,76.5084,76.5258,31232.0
2020-11-03 13:50:00,87.53,87.53,87.49,87.49,111750.0,76.5258,76.5258,76.4909,76.4909,111750.0
2020-11-03 14:00:00,87.5,87.51,87.49,87.5,39912.0,76.4996,76.5084,76.4909,76.4996,39912.0
2020-11-03 14:10:00,87.5,87.51,87.49,87.5,82745.0,76.4996,76.5084,76.4909,76.4996,82745.0
2020-11-03 14:20:00,87.5,87.5,87.49,87.5,130975.0,76.4996,76.4996,76.4909,76.4996,130975.0
2020-11-03 14:30:00,87.5,87.5,87.49,87.49,39366.0,76.4996,76.4996,76.4909,76.4909,39366.0
2020-11-03 14:40:00,87.5,87.52,87.49,87.51,67494.0,76.4996,76.5171,76.4909,76.5084,67494.0
2020-11-03 14:50:00,87.51,87.53,87.5,87.51,58631.0,76.5084,76.5258,76.4996,76.5084,58631.0
2020-11-03 15:00:00,87.51,87.52,87.5,87.52,61876.0,76.5084,76.5171,76.4996,76.5171,61876.0
2020-11-03 15:10:00,87.52,87.52,87.49,87.5,46886.0,76.5171,76.5171,76.4909,76.4996,46886.0
2020-11-03 15:20:00,87.5,87.51,87.49,87.5,77704.0,76.4996,76.5084,76.4909,76.4996,77704.0
2020-11-03 15:30:00,87.5,87.51,87.48,87.48,44303.0,76.4996,76.5084,76.4821,76.4821,44303.0
2020-11-03 15:40:00,87.48,87.5,87.48,87.5,65985.0,76.4821,76.4996,76.4821,76.4996,65985.0
2020-11-03 15:50:00,87.5,87.53,87.49,87.52,133655.0,76.4996,76.5258,76.4909,76.5171,133655.0
2020-11-04 09:30:00,88.07,88.13,88.0,88.11,415378.0,76.998,77.0504,76.9368,77.0329,415378.0
2020-11-04 09:40:00,88.11,88.11,88.04,88.07,151437.0,77.0329,77.0329,76.9717,76.998,151437.0
2020-11-04 09:50:00,88.08,88.1,88.06,88.08,71332.0,77.0067,77.0242,76.9892,77.0067,71332.0
2020-11-04 10:00:00,88.08,88.11,88.04,88.1,146536.0,77.0067,77.0329,76.9717,77.0242,146536.0
2020-11-04 10:10:00,88.1,88.14,88.09,88.13,191430.0,77.0242,77.0592,77.0154,77.0504,191430.0
2020-11-04 10:20:00,88.14,88.19,88.13,88.15,235631.0,77.0592,77.1029,77.0504,77.0679,235631.0
2020-11-04 10:30:00,88.15,88.17,88.11,88.12,207329.0,77.0679,77.0854,77.0329,77.0417,207329.0
2020-11-04 10:40:00,88.12,88.13,88.06,88.08,99849.0,77.0417,77.0504,76.9892,77.0067,99849.0
2020-11-04 10:50:00,88.08,88.09,88.02,88.03,197358.0,77.0067,77.0154,76.9542,76.963,197358.0
2020-11-04 11:00:00,88.04,88.1,88.03,88.09,175010.0,76.9717,77.0242,76.963,77.0154,175010.0
2020-11-04 11:10:00,88.09,88.15,88.09,88.13,143332.0,77.0154,77.0679,77.0154,77.0504,143332.0
2020-11-04 11:20:00,88.14,88.17,88.11,88.11,196974.0,77.0592,77.0854,77.0329,77.0329,196974.0
2020-11-04 11:30:00,88.11,88.14,88.1,88.13,132479.0,77.0329,77.0592,77.0242,77.0504,132479.0
2020-11-04 11:40:00,88.12,88.16,88.12,88.16,219188.0,77.0417,77.0766,77.0417,77.0766,219188.0
2020-11-04 11:50:00,88.16,88.18,88.14,88.16,204721.0,77.0766,77.0941,77.0592,77.0766,204721.0
2020-11-04 12:00:00,88.17,88.17,88.09,88.09,124696.0,77.0854,77.0854,77.0154,77.0154,124696.0
2020-11-04 12:10:00,88.09,88.11,88.07,88.08,71742.0,77.0154,77.0329,76.998,77.0067,71742.0
2020-11-04 12:20:00,88.08,88.11,88.07,88.1,133003.0,77.0067,77.0329,76.998,77.0242,133003.0
2020-11-04 12:30:00,88.1,88.12,88.08,88.11,99053.0,77.0242,77.0417,77.0067,77.0329,99053.0
2020-11-04 12:40:00,88.11,88.11,88.07,88.08,35379.0,77.0329,77.0329,76.998,77.0067,35379.0
2020-11-04 12:50:00,88.08,88.11,88.07,88.09,44465.0,77.0067,77.0329,76.998,77.0154,44465.0
2020-11-04 13:00:00,88.09,88.11,88.07,88.1,66106.0,77.0154,77.0329,76.998,77.0242,66106.0
2020-11-04 13:10:00,88.1,88.11,88.08,88.09,106513.0,77.0242,77.0329,77.0067,77.0154,106513.0
2020-11-04 13:20:00,88.09,88.13,88.09,88.13,265158.0,77.0154,77.0504,77.0154,77.0504,265158.0
2020-11-04 13:30:00,88.13,88.14,88.12,88.14,137632.0,77.0504,77.0592,77.0417,77.0592,137632.0
2020-11-04 13:40:00,88.13,88.14,88.1,88.14,51556.0,77.0504,77.0592,77.0242,77.0592,51556.0
2020-11-04 13:50:00,88.14,88.15,88.11,88.15,63419.0,77.0592,77.0679,77.0329,77.0679,63419.0
2020-11-04 14:00:00,88.15,88.15,88.1,88.12,43973.0,77.0679,77.0679,77.0242,77.0417,43973.0
2020-11-04 14:10:00,88.12,88.13,88.08,88.11,76164.0,77.0417,77.0504,77.0067,77.0329,76164.0
2020-11-04 14:20:00,88.1,88.12,88.08,88.09,53129.0,77.0242,77.0417,77.0067,77.0154,53129.0
2020-11-04 14:30:00,88.09,88.11,88.09,88.11,137144.0,77.0154,77.0329,77.0154,77.0329,137144.0
2020-11-04 14:40:00,88.11,88.13,88.1,88.12,76217.0,77.0329,77.0504,77.0242,77.0417,76217.0
2020-11-04 14:50:00,88.12,88.16,88.11,88.14,278559.0,77.0417,77.0766,77.0329,77.0592,278559.0
2020-11-04 15:00:00,88.15,88.17,88.14,88.16,107476.0,77.0679,77.0854,77.0592,77.0766,107476.0
2020-11-04 15:10:00,88.15,88.18,88.15,88.17,108459.0,77.0679,77.0941,77.0679,77.0854,108459.0
2020-11-04 15:20:00,88.16,88.16,88.12,88.13,46862.0,77.0766,77.0766,77.0417,77.0504,46862.0
2020-11-04 15:30:00,88.12,88.14,88.11,88.13,101969.0,77.0417,77.0592,77.0329,77.0504,101969.0
2020-11-04 15:40:00,88.13,88.15,88.12,88.14,76624.0,77.0504,77.0679,77.0417,77.0592,76624.0
2020-11-04 15:50:00,88.14,88.15,88.13,88.14,385503.0,77.0592,77.0679,77.0504,77.0592,385503.0
2020-11-05 09:30:00,88.28,88.29,88.19,88.23,449838.0,77.1816,77.1903,77.1029,77.1378,449838.0
2020-11-05 09:40:00,88.23,88.26,88.21,88.22,119527.0,77.1378,77.1641,77.1204,77.1291,119527.0
2020-11-05 09:50:00,88.22,88.24,88.18,88.19,101043.0,77.1291,77.1466,77.0941,77.1029,101043.0
2020-11-05 10:00:00,88.19,88.21,88.16,88.21,67790.0,77.1029,77.1204,77.0766,77.1204,67790.0
2020-11-05 10:10:00,88.21,88.27,88.2,88.23,141153.0,77.1204,77.1728,77.1116,77.1378,141153.0
2020-11-05 10:20:00,88.23,88.25,88.21,88.24,70952.0,77.1378,77.1553,77.1204,77.1466,70952.0
2020-11-05 10:30:00,88.23,88.25,88.22,88.23,167521.0,77.1378,77.1553,77.1291,77.1378,167521.0
2020-11-05 10:40:00,88.23,88.27,88.22,88.27,88099.0,77.1378,77.1728,77.1291,77.1728,88099.0
2020-11-05 10:50:00,88.26,88.27,88.19,88.2,102154.0,77.1641,77.1728,77.1029,77.1116,102154.0
2020-11-05 11:00:00,88.19,88.23,88.19,88.2,92530.0,77.1029,77.1378,77.1029,77.1116,92530.0
2020-11-05 11:10:00,88.21,88.21,88.15,88.17,60056.0,77.1204,77.1204,77.0679,77.0854,60056.0
2020-11-05 11:20:00,88.16,88.18,88.12,88.13,108883.0,77.0766,77.0941,77.0417,77.0504,108883.0
2020-11-05 11:30:00,88.14,88.17,88.13,88.17,126345.0,77.0592,77.0854,77.0504,77.0854,126345.0
2020-11-05 11:40:00,88.17,88.18,88.16,88.17,113483.0,77.0854,77.0941,77.0766,77.0854,113483.0
2020-11-05 11:50:00,88.17,88.18,88.15,88.16,131027.0,77.0854,77.0941,77.0679,77.0766,131027.0
2020-11-05 12:00:00,88.15,88.16,88.11,88.15,57730.0,77.0679,77.0766,77.0329,77.0679,57730.0
2020-11-05 12:10:00,88.15,88.15,88.13,88.14,31614.0,77.0679,77.0679,77.0504,77.0592,31614.0
2020-11-05 12:20:00,88.14,88.14,88.11,88.12,23961.0,77.0592,77.0592,77.0329,77.0417,23961.0
2020-11-05 12:30:00,88.12,88.13,88.11,88.12,35312.0,77.0417,77.0504,77.0329,77.0417,35312.0
2020-11-05 12:40:00,88.13,88.15,88.12,88.14,59607.0,77.0504,77.0679,77.0417,77.0592,59607.0
2020-11-05 12:50:00,88.15,88.15,88.14,88.15,49329.0,77.0679,77.0679,77.0592,77.0679,49329.0
2020-11-05 13:00:00,88.15,88.15,88.13,88.15,58531.0,77.0679,77.0679,77.0504,77.0679,58531.0
2020-11-05 13:10:00,88.14,88.17,88.14,88.17,46880.0,77.0592,77.0854,77.0592,77.0854,46880.0
2020-11-05 13:20:00,88.17,88.2,88.17,88.2,92386.0,77.0854,77.1116,77.0854,77.1116,92386.0
2020-11-05 13:30:00,88.2,88.2,88.18,88.19,114797.0,77.1116,77.1116,77.0941,77.1029,114797.0
2020-11-05 13:40:00,88.2,88.2,88.18,88.19,47240.0,77.1116,77.1116,77.0941,77.1029,47240.0
2020-11-05 13:50:00,88.19,88.2,88.17,88.19,57402.0,77.1029,77.1116,77.0854,77.1029,57402.0
2020-11-05 14:00:00,88.16,88.19,88.13,88.17,76901.0,77.0766,77.1029,77.0504,77.0854,76901.0
2020-11-05 14:10:00,88.17,88.19,88.15,88.17,44010.0,77.0854,77.1029,77.0679,77.0854,44010.0
2020-11-05 14:20:00,88.17,88.18,88.16,88.17,31609.0,77.0854,77.0941,77.0766,77.0854,31609.0
2020-11-05 14:30:00,88.17,88.22,88.16,88.21,159795.0,77.0854,77.1291,77.0766,77.1204,159795.0
2020-11-05 14:40:00,88.21,88.24,88.17,88.18,432500.0,77.1204,77.1466,77.0854,77.0941,432500.0
2020-11-05 14:50:00,88.19,88.23,88.17,88.17,54029.0,77.1029,77.1378,77.0854,77.0854,54029.0
2020-11-05 15:00:00,88.17,88.22,88.17,88.21,51228.0,77.0854,77.1291,77.0854,77.1204,51228.0
2020-11-05 15:10:00,88.2,88.22,88.18,88.2,65037.0,77.1116,77.1291,77.0941,77.1116,65037.0
2020-11-05 15:20:00,88.19,88.21,88.17,88.19,69458.0,77.1029,77.1204,77.0854,77.1029,69458.0
2020-11-05 15:30:00,88.2,88.21,88.17,88.2,85875.0,77.1116,77.1204,77.0854,77.1116,85875.0
2020-11-05 15:40:00,88.2,88.21,88.19,88.2,75403.0,77.1116,77.1204,77.1029,77.1116,75403.0
2020-11-05 15:50:00,88.2,88.22,88.18,88.22,168528.0,77.1116,77.1291,77.0941,77.1291,168528.0
2020-11-06 09:30:00,88.02,88.07,87.94,87.95,278040.0,76.9542,76.998,76.8843,76.893,278040.0
2020-11-06 09:40:00,87.95,87.98,87.92,87.97,115232.0,76.893,76.9193,76.8668,76.9105,115232.0
2020-11-06 09:50:00,87.97,87.98,87.94,87.95,78548.0,76.9105,76.9193,76.8843,76.893,78548.0
2020-11-06 10:00:00,87.95,87.97,87.93,87.97,118449.0,76.893,76.9105,76.8756,76.9105,118449.0
2020-11-06 10:10:00,87.97,87.97,87.94,87.95,103099.0,76.9105,76.9105,76.8843,76.893,103099.0
2020-11-06 10:20:00,87.96,87.96,87.93,87.95,58378.0,76.9018,76.9018,76.8756,76.893,58378.0
2020-11-06 10:30:00,87.95,87.98,87.93,87.97,56956.0,76.893,76.9193,76.8756,76.9105,56956.0
2020-11-06 10:40:00,87.97,87.98,87.92,87.96,199275.0,76.9105,76.9193,76.8668,76.9018,199275.0
2020-11-06 10:50:00,87.95,88.01,87.92,87.99,101667.0,76.893,76.9455,76.8668,76.928,101667.0
2020-11-06 11:00:00,87.98,88.02,87.97,87.98,96202.0,76.9193,76.9542,76.9105,76.9193,96202.0
2020-11-06 11:10:00,87.98,88.02,87.97,88.02,135283.0,76.9193,76.9542,76.9105,76.9542,135283.0
2020-11-06 11:20:00,88.02,88.03,88.01,88.01,94622.0,76.9542,76.963,76.9455,76.9455,94622.0
2020-11-06 11:30:00,88.01,88.02,88.0,88.02,81801.0,76.9455,76.9542,76.9368,76.9542,81801.0
2020-11-06 11:40:00,88.02,88.03,87.98,87.99,64322.0,76.9542,76.963,76.9193,76.928,64322.0
2020-11-06 11:50:00,87.98,88.03,87.98,88.03,79958.0,76.9193,76.963,76.9193,76.963,79958.0
2020-11-06 12:00:00,88.03,88.03,88.0,88.03,68416.0,76.963,76.963,76.9368,76.963,68416.0
2020-11-06 12:10:00,88.03,88.05,88.03,88.04,64722.0,76.963,76.9805,76.963,76.9717,64722.0
2020-11-06 12:20:00,88.04,88.05,88.03,88.05,38199.0,76.9717,76.9805,76.963,76.9805,38199.0
2020-11-06 12:30:00,88.05,88.06,88.04,88.05,54526.0,76.9805,76.9892,76.9717,76.9805,54526.0
2020-11-06 12:40:00,88.04,88.05,88.01,88.02,49643.0,76.9717,76.9805,76.9455,76.9542,49643.0
2020-11-06 12:50:00,88.02,88.02,88.01,88.02,45015.0,76.9542,76.9542,76.9455,76.9542,45015.0
2020-11-06 13:00:00,88.02,88.02,88.01,88.02,24379.0,76.9542,76.9542,76.9455,76.9542,24379.0
2020-11-06 13:10:00,88.02,88.03,88.01,88.02,45500.0,76.9542,76.963,76.9455,76.9542,45500.0
2020-11-06 13:20:00,88.03,88.04,88.02,88.03,49156.0,76.963,76.9717,76.9542,76.963,49156.0
2020-11-06 13:30:00,88.02,88.03,88.01,88.03,44078.0,76.9542,76.963,76.9455,76.963,44078.0
2020-11-06 13:40:00,88.02,88.03,88.02,88.03,77567.0,76.9542,76.963,76.9542,76.963,77567.0
2020-11-06 13:50:00,88.03,88.03,88.02,88.02,56320.0,76.963,76.963,76.9542,76.9542,56320.0
2020-11-06 14:00:00,88.03,88.04,88.02,88.04,61116.0,76.963,76.9717,76.9542,76.9717,61116.0
2020-11-06 14:10:00,88.03,88.05,88.03,88.05,89154.0,76.963,76.9805,76.963,76.9805,89154.0
2020-11-06 14:20:00,88.05,88.06,88.04,88.05,538836.0,76.9805,76.9892,76.9717,76.9805,538836.0
2020-11-06 14:30:00,88.06,88.06,88.04,88.05,101025.0,76.9892,76.9892,76.9717,76.9805,101025.0
2020-11-06 14:40:00,88.04,88.06,88.04,88.05,72692.0,76.9717,76.9892,76.9717,76.9805,72692.0
2020-11-06 14:50:00,88.05,88.06,88.03,88.04,59409.0,76.9805,76.9892,76.963,76.9717,59409.0
2020-11-06 15:00:00,88.04,88.06,88.03,88.06,60846.0,76.9717,76.9892,76.963,76.9892,60846.0
2020-11-06 15:10:00,88.06,88.06,88.04,88.05,60736.0,76.9892,76.9892,76.9717,76.9805,60736.0
2020-11-06 15:20:00,88.05,88.06,88.04,88.05,39549.0,76.9805,76.9892,76.9717,76.9805,39549.0
2020-11-06 15:30:00,88.05,88.06,88.04,88.06,83161.0,76.9805,76.9892,76.9717,76.9892,83161.0
2020-11-06 15:40:00,88.06,88.06,88.02,88.03,45898.0,76.9892,76.9892,76.9542,76.963,45898.0
2020-11-06 15:50:00,88.02,88.05,88.02,88.04,118224.0,76.9542,76.9805,76.9542,76.9717,118224.0
2020-11-09 09:30:00,87.74,87.76,87.7,87.73,338522.0,76.7094,76.7269,76.6745,76.7007,338522.0
2020-11-09 09:40:00,87.73,87.74,87.63,87.64,215816.0,76.7007,76.7094,76.6133,76.622,215816.0
2020-11-09 09:50:00,87.62,87.65,87.61,87.65,116245.0,76.6045,76.6308,76.5958,76.6308,116245.0
2020-11-09 10:00:00,87.64,87.68,87.63,87.65,86610.0,76.622,76.657,76.6133,76.6308,86610.0
2020-11-09 10:10:00,87.65,87.66,87.59,87.59,131080.0,76.6308,76.6395,76.5783,76.5783,131080.0
2020-11-09 10:20:00,87.6,87.6,87.51,87.52,162569.0,76.587,76.587,76.5084,76.5171,162569.0
2020-11-09 10:30:00,87.52,87.53,87.44,87.5,169781.0,76.5171,76.5258,76.4472,76.4996,169781.0
2020-11-09 10:40:00,87.49,87.57,87.48,87.54,138290.0,76.4909,76.5608,76.4821,76.5346,138290.0
2020-11-09 10:50:00,87.54,87.57,87.51,87.56,195418.0,76.5346,76.5608,76.5084,76.5521,195418.0
2020-11-09 11:00:00,87.56,87.59,87.54,87.55,182999.0,76.5521,76.5783,76.5346,76.5433,182999.0
2020-11-09 11:10:00,87.55,87.55,87.5,87.54,132652.0,76.5433,76.5433,76.4996,76.5346,132652.0
2020-11-09 11:20:00,87.54,87.55,87.5,87.53,170381.0,76.5346,76.5433,76.4996,76.5258,170381.0
2020-11-09 11:30:00,87.53,87.55,87.51,87.53,135631.0,76.5258,76.5433,76.5084,76.5258,135631.0
2020-11-09 11:40:00,87.53,87.57,87.52,87.55,119462.0,76.5258,76.5608,76.5171,76.5433,119462.0
2020-11-09 11:50:00,87.56,87.57,87.52,87.56,94335.0,76.5521,76.5608,76.5171,76.5521,94335.0
2020-11-09 12:00:00,87.56,87.57,87.52,87.56,112880.0,76.5521,76.5608,76.5171,76.5521,112880.0
2020-11-09 12:10:00,87.56,87.61,87.55,87.59,66390.0,76.5521,76.5958,76.5433,76.5783,66390.0
2020-11-09 12:20:00,87.59,87.6,87.55,87.56,83326.0,76.5783,76.587,76.5433,76.5521,83326.0
2020-11-09 12:30:00,87.56,87.56,87.53,87.54,552887.0,76.5521,76.5521,76.5258,76.5346,552887.0
2020-11-09 12:40:00,87.55,87.55,87.53,87.54,74876.0,76.5433,76.5433,76.5258,76.5346,74876.0
2020-11-09 12:50:00,87.54,87.54,87.51,87.52,83125.0,76.5346,76.5346,76.5084,76.5171,83125.0
2020-11-09 13:00:00,87.51,87.53,87.5,87.52,88049.0,76.5084,76.5258,76.4996,76.5171,88049.0
2020-11-09 13:10:00,87.51,87.51,87.5,87.51,51460.0,76.5084,76.5084,76.4996,76.5084,51460.0
2020-11-09 13:20:00,87.51,87.52,87.5,87.52,76615.0,76.5084,76.5171,76.4996,76.5171,76615.0
2020-11-09 13:30:00,87.51,87.53,87.5,87.51,148396.0,76.5084,76.5258,76.4996,76.5084,148396.0
2020-11-09 13:40:00,87.51,87.51,87.49,87.5,45688.0,76.5084,76.5084,76.4909,76.4996,45688.0
2020-11-09 13:50:00,87.49,87.52,87.49,87.52,79171.0,76.4909,76.5171,76.4909,76.5171,79171.0
2020-11-09 14:00:00,87.51,87.53,87.5,87.51,110428.0,76.5084,76.5258,76.4996,76.5084,110428.0
2020-11-09 14:10:00,87.51,87.55,87.5,87.54,146152.0,76.5084,76.5433,76.4996,76.5346,146152.0
2020-11-09 14:20:00,87.54,87.58,87.51,87.56,307467.0,76.5346,76.5696,76.5084,76.5521,307467.0
2020-11-09 14:30:00,87.56,87.56,87.53,87.54,110537.0,76.5521,76.5521,76.5258,76.5346,110537.0
2020-11-09 14:40:00,87.53,87.54,87.5,87.51,156370.0,76.5258,76.5346,76.4996,76.5084,156370.0
2020-11-09 14:50:00,87.51,87.51,87.49,87.5,154379.0,76.5084,76.5084,76.4909,76.4996,154379.0
2020-11-09 15:00:00,87.5,87.52,87.49,87.5,99028.0,76.4996,76.5171,76.4909,76.4996,99028.0
2020-11-09 15:10:00,87.5,87.53,87.5,87.53,101932.0,76.4996,76.5258,76.4996,76.5258,101932.0
2020-11-09 15:20:00,87.53,87.56,87.52,87.56,91368.0,76.5258,76.5521,76.5171,76.5521,91368.0
2020-11-09 15:30:00,87.56,87.56,87.54,87.54,73967.0,76.5521,76.5521,76.5346,76.5346,73967.0
2020-11-09 15:40:00,87.55,87.57,87.54,87.57,86564.0,76.5433,76.5608,76.5346,76.5608,86564.0
2020-11-09 15:50:00,87.57,87.61,87.56,87.61,159380.0,76.5608,76.5958,76.5521,76.5958,159380.0
2020-11-10 09:30:00,87.43,87.46,87.41,87.45,368764.0,76.4384,76.4646,76.4209,76.4559,368764.0
2020-11-10 09:40:00,87.45,87.45,87.42,87.44,380213.0,76.4559,76.4559,76.4297,76.4472,380213.0
2020-11-10 09:50:00,87.45,87.47,87.42,87.46,117879.0,76.4559,76.4734,76.4297,76.4646,117879.0
2020-11-10 10:00:00,87.45,87.49,87.45,87.48,74127.0,76.4559,76.4909,76.4559,76.4821,74127.0
2020-11-10 10:10:00,87.48,87.49,87.47,87.48,91113.0,76.4821,76.4909,76.4734,76.4821,91113.0
2020-11-10 10:20:00,87.48,87.5,87.47,87.5,52294.0,76.4821,76.4996,76.4734,76.4996,52294.0
2020-11-10 10:30:00,87.5,87.5,87.47,87.49,76587.0,76.4996,76.4996,76.4734,76.4909,76587.0
2020-11-10 10:40:00,87.48,87.49,87.47,87.48,127140.0,76.4821,76.4909,76.4734,76.4821,127140.0
2020-11-10 10:50:00,87.47,87.48,87.45,87.48,82009.0,76.4734,76.4821,76.4559,76.4821,82009.0
2020-11-10 11:00:00,87.48,87.49,87.47,87.48,90781.0,76.4821,76.4909,76.4734,76.4821,90781.0
2020-11-10 11:10:00,87.48,87.52,87.48,87.5,156509.0,76.4821,76.5171,76.4821,76.4996,156509.0
2020-11-10 11:20:00,87.5,87.53,87.49,87.52,100964.0,76.4996,76.5258,76.4909,76.5171,100964.0
2020-11-10 11:30:00,87.52,87.52,87.46,87.47,84844.0,76.5171,76.5171,76.4646,76.4734,84844.0
2020-11-10 11:40:00,87.47,87.48,87.46,87.48,84771.0,76.4734,76.4821,76.4646,76.4821,84771.0
2020-11-10 11:50:00,87.47,87.48,87.47,87.48,80276.0,76.4734,76.4821,76.4734,76.4821,80276.0
2020-11-10 12:00:00,87.48,87.5,87.47,87.49,87910.0,76.4821,76.4996,76.4734,76.4909,87910.0
2020-11-10 12:10:00,87.48,87.51,87.48,87.51,68197.0,76.4821,76.5084,76.4821,76.5084,68197.0
2020-11-10 12:20:00,87.51,87.53,87.49,87.53,60908.0,76.5084,76.5258,76.4909,76.5258,60908.0
2020-11-10 12:30:00,87.53,87.55,87.53,87.55,44852.0,76.5258,76.5433,76.5258,76.5433,44852.0
2020-11-10 12:40:00,87.55,87.55,87.52,87.52,76864.0,76.5433,76.5433,76.5171,76.5171,76864.0
2020-11-10 12:50:00,87.53,87.54,87.5,87.51,138007.0,76.5258,76.5346,76.4996,76.5084,138007.0
2020-11-10 13:00:00,87.51,87.53,87.46,87.47,196885.0,76.5084,76.5258,76.4646,76.4734,196885.0
2020-11-10 13:10:00,87.47,87.47,87.43,87.47,51838.0,76.4734,76.4734,76.4384,76.4734,51838.0
2020-11-10 13:20:00,87.47,87.47,87.42,87.42,49193.0,76.4734,76.4734,76.4297,76.4297,49193.0
2020-11-10 13:30:00,87.42,87.45,87.41,87.45,56363.0,76.4297,76.4559,76.4209,76.4559,56363.0
2020-11-10 13:40:00,87.45,87.46,87.43,87.46,99669.0,76.4559,76.4646,76.4384,76.4646,99669.0
2020-11-10 13:50:00,87.46,87.47,87.43,87.44,50226.0,76.4646,76.4734,76.4384,76.4472,50226.0
2020-11-10 14:00:00,87.44,87.44,87.42,87.42,80532.0,76.4472,76.4472,76.4297,76.4297,80532.0
2020-11-10 14:10:00,87.42,87.44,87.41,87.44,137525.0,76.4297,76.4472,76.4209,76.4472,137525.0
2020-11-10 14:20:00,87.44,87.44,87.41,87.43,87065.0,76.4472,76.4472,76.4209,76.4384,87065.0
2020-11-10 14:30:00,87.42,87.44,87.42,87.44,112919.0,76.4297,76.4472,76.4297,76.4472,112919.0
2020-11-10 14:40:00,87.44,87.44,87.42,87.42,72016.0,76.4472,76.4472,76.4297,76.4297,72016.0
2020-11-10 14:50:00,87.42,87.44,87.39,87.39,105785.0,76.4297,76.4472,76.4034,76.4034,105785.0
2020-11-10 15:00:00,87.4,87.41,87.39,87.41,94891.0,76.4122,76.4209,76.4034,76.4209,94891.0
2020-11-10 15:10:00,87.41,87.43,87.41,87.43,90373.0,76.4209,76.4384,76.4209,76.4384,90373.0
2020-11-10 15:20:00,87.43,87.45,87.4,87.41,123569.0,76.4384,76.4559,76.4122,76.4209,123569.0
2020-11-10 15:30:00,87.41,87.45,87.4,87.44,231177.0,76.4209,76.4559,76.4122,76.4472,231177.0
2020-11-10 15:40:00,87.44,87.44,87.42,87.43,126983.0,76.4472,76.4472,76.4297,76.4384,126983.0
2020-11-10 15:50:00,87.43,87.44,87.4,87.43,308118.0,76.4384,76.4472,76.4122,76.4384,308118.0
2020-11-11 09:30:00,87.44,87.44,87.38,87.39,177182.0,76.4472,76.4472,76.3947,76.4034,177182.0
2020-11-11 09:40:00,87.4,87.41,87.39,87.41,33938.0,76.4122,76.4209,76.4034,76.4209,33938.0
2020-11-11 09:50:00,87.41,87.42,87.4,87.4,86613.0,76.4209,76.4297,76.4122,76.4122,86613.0
2020-11-11 10:00:00,87.4,87.41,87.4,87.41,109347.0,76.4122,76.4209,76.4122,76.4209,109347.0
2020-11-11 10:10:00,87.4,87.43,87.4,87.43,80958.0,76.4122,76.4384,76.4122,76.4384,80958.0
2020-11-11 10:20:00,87.42,87.43,87.41,87.41,43576.0,76.4297,76.4384,76.4209,76.4209,43576.0
2020-11-11 10:30:00,87.42,87.42,87.4,87.41,63440.0,76.4297,76.4297,76.4122,76.4209,63440.0
2020-11-11 10:40:00,87.41,87.41,87.4,87.41,96064.0,76.4209,76.4209,76.4122,76.4209,96064.0
2020-11-11 10:50:00,87.41,87.42,87.4,87.42,118842.0,76.4209,76.4297,76.4122,76.4297,118842.0
2020-11-11 11:00:00,87.42,87.42,87.41,87.42,75065.0,76.4297,76.4297,76.4209,76.4297,75065.0
2020-11-11 11:10:00,87.41,87.41,87.39,87.4,162090.0,76.4209,76.4209,76.4034,76.4122,162090.0
2020-11-11 11:20:00,87.4,87.4,87.39,87.4,76772.0,76.4122,76.4122,76.4034,76.4122,76772.0
2020-11-11 11:30:00,87.39,87.41,87.39,87.41,127419.0,76.4034,76.4209,76.4034,76.4209,127419.0
2020-11-11 11:40:00,87.41,87.41,87.4,87.41,76626.0,76.4209,76.4209,76.4122,76.4209,76626.0
2020-11-11 11:50:00,87.41,87.42,87.4,87.42,96751.0,76.4209,76.4297,76.4122,76.4297,96751.0
2020-11-11 12:00:00,87.41,87.42,87.41,87.42,53498.0,76.4209,76.4297,76.4209,76.4297,53498.0
2020-11-11 12:10:00,87.42,87.42,87.4,87.41,55920.0,76.4297,76.4297,76.4122,76.4209,55920.0
2020-11-11 12:20:00,87.41,87.41,87.4,87.41,49805.0,76.4209,76.4209,76.4122,76.4209,49805.0
2020-11-11 12:30:00,87.41,87.41,87.4,87.41,39255.0,76.4209,76.4209,76.4122,76.4209,39255.0
2020-11-11 12:40:00,87.41,87.41,87.4,87.41,41355.0,76.4209,76.4209,76.4122,76.4209,41355.0
2020-11-11 12:50:00,87.41,87.43,87.4,87.42,218223.0,76.4209,76.4384,76.4122,76.4297,218223.0
2020-11-11 13:00:00,87.43,87.43,87.42,87.42,23772.0,76.4384,76.4384,76.4297,76.4297,23772.0
2020-11-11 13:10:00,87.42,87.43,87.42,87.42,25128.0,76.4297,76.4384,76.4297,76.4297,25128.0
2020-11-11 13:20:00,87.43,87.43,87.42,87.43,56679.0,76.4384,76.4384,76.4297,76.4384,56679.0
2020-11-11 13:30:00,87.43,87.43,87.42,87.42,128749.0,76.4384,76.4384,76.4297,76.4297,128749.0
2020-11-11 13:40:00,87.43,87.45,87.42,87.45,76681.0,76.4384,76.4559,76.4297,76.4559,76681.0
2020-11-11 13:50:00,87.45,87.45,87.44,87.45,80476.0,76.4559,76.4559,76.4472,76.4559,80476.0
2020-11-11 14:00:00,87.45,87.46,87.44,87.45,32556.0,76.4559,76.4646,76.4472,76.4559,32556.0
2020-11-11 14:10:00,87.46,87.47,87.45,87.46,141573.0,76.4646,76.4734,76.4559,76.4646,141573.0
2020-11-11 14:20:00,87.46,87.47,87.45,87.47,39528.0,76.4646,76.4734,76.4559,76.4734,39528.0
2020-11-11 14:30:00,87.47,87.47,87.46,87.46,78796.0,76.4734,76.4734,76.4646,76.4646,78796.0
2020-11-11 14:40:00,87.47,87.48,87.46,87.48,77000.0,76.4734,76.4821,76.4646,76.4821,77000.0
2020-11-11 14:50:00,87.48,87.49,87.47,87.48,76324.0,76.4821,76.4909,76.4734,76.4821,76324.0
2020-11-11 15:00:00,87.48,87.5,87.47,87.5,70079.0,76.4821,76.4996,76.4734,76.4996,70079.0
2020-11-11 15:10:00,87.5,87.51,87.49,87.51,106545.0,76.4996,76.5084,76.4909,76.5084,106545.0
2020-11-11 15:20:00,87.51,87.51,87.49,87.5,48537.0,76.5084,76.5084,76.4909,76.4996,48537.0
2020-11-11 15:30:00,87.5,87.5,87.47,87.48,68920.0,76.4996,76.4996,76.4734,76.4821,68920.0
2020-11-11 15:40:00,87.48,87.48,87.47,87.48,78016.0,76.4821,76.4821,76.4734,76.4821,78016.0
2020-11-11 15:50:00,87.48,87.5,87.47,87.49,138823.0,76.4821,76.4996,76.4734,76.4909,138823.0
2020-11-12 09:30:00,87.65,87.65,87.61,87.61,108791.0,76.6308,76.6308,76.5958,76.5958,108791.0
2020-11-12 09:40:00,87.62,87.64,87.6,87.63,72463.0,76.6045,76.622,76.587,76.6133,72463.0
2020-11-12 09:50:00,87.63,87.64,87.62,87.63,132283.0,76.6133,76.622,76.6045,76.6133,132283.0
2020-11-12 10:00:00,87.63,87.65,87.63,87.64,143990.0,76.6133,76.6308,76.6133,76.622,143990.0
2020-11-12 10:10:00,87.64,87.64,87.62,87.63,105932.0,76.622,76.622,76.6045,76.6133,105932.0
2020-11-12 10:20:00,87.63,87.64,87.62,87.63,57829.0,76.6133,76.622,76.6045,76.6133,57829.0
2020-11-12 10:30:00,87.64,87.65,87.61,87.63,64495.0,76.622,76.6308,76.5958,76.6133,64495.0
2020-11-12 10:40:00,87.63,87.63,87.61,87.63,85633.0,76.6133,76.6133,76.5958,76.6133,85633.0
2020-11-12 10:50:00,87.63,87.63,87.62,87.63,73603.0,76.6133,76.6133,76.6045,76.6133,73603.0
2020-11-12 11:00:00,87.63,87.64,87.62,87.64,68459.0,76.6133,76.622,76.6045,76.622,68459.0
2020-11-12 11:10:00,87.64,87.65,87.63,87.65,84402.0,76.622,76.6308,76.6133,76.6308,84402.0
2020-11-12 11:20:00,87.65,87.68,87.64,87.67,118908.0,76.6308,76.657,76.622,76.6482,118908.0
2020-11-12 11:30:00,87.67,87.68,87.67,87.68,105045.0,76.6482,76.657,76.6482,76.657,105045.0
2020-11-12 11:40:00,87.67,87.71,87.67,87.7,77054.0,76.6482,76.6832,76.6482,76.6745,77054.0
2020-11-12 11:50:00,87.71,87.72,87.69,87.72,72695.0,76.6832,76.692,76.6657,76.692,72695.0
2020-11-12 12:00:00,87.72,87.73,87.69,87.7,93407.0,76.692,76.7007,76.6657,76.6745,93407.0
2020-11-12 12:10:00,87.7,87.7,87.67,87.7,61155.0,76.6745,76.6745,76.6482,76.6745,61155.0
2020-11-12 12:20:00,87.7,87.71,87.69,87.7,36822.0,76.6745,76.6832,76.6657,76.6745,36822.0
2020-11-12 12:30:00,87.7,87.72,87.69,87.72,81804.0,76.6745,76.692,76.6657,76.692,81804.0
2020-11-12 12:40:00,87.72,87.72,87.69,87.7,41078.0,76.692,76.692,76.6657,76.6745,41078.0
2020-11-12 12:50:00,87.7,87.72,87.67,87.68,78895.0,76.6745,76.692,76.6482,76.657,78895.0
2020-11-12 13:00:00,87.68,87.7,87.65,87.69,124452.0,76.657,76.6745,76.6308,76.6657,124452.0
2020-11-12 13:10:00,87.7,87.72,87.69,87.72,61914.0,76.6745,76.692,76.6657,76.692,61914.0
2020-11-12 13:20:00,87.72,87.74,87.71,87.73,169120.0,76.692,76.7094,76.6832,76.7007,169120.0
2020-11-12 13:30:00,87.74,87.75,87.72,87.74,115234.0,76.7094,76.7182,76.692,76.7094,115234.0
2020-11-12 13:40:00,87.74,87.74,87.72,87.73,73696.0,76.7094,76.7094,76.692,76.7007,73696.0
2020-11-12 13:50:00,87.73,87.74,87.71,87.72,157487.0,76.7007,76.7094,76.6832,76.692,157487.0
2020-11-12 14:00:00,87.73,87.75,87.72,87.74,139738.0,76.7007,76.7182,76.692,76.7094,139738.0
2020-11-12 14:10:00,87.75,87.76,87.74,87.75,50456.0,76.7182,76.7269,76.7094,76.7182,50456.0
2020-11-12 14:20:00,87.75,87.75,87.71,87.73,79848.0,76.7182,76.7182,76.6832,76.7007,79848.0
2020-11-12 14:30:00,87.73,87.76,87.72,87.75,82153.0,76.7007,76.7269,76.692,76.7182,82153.0
2020-11-12 14:40:00,87.74,87.78,87.74,87.77,64282.0,76.7094,76.7444,76.7094,76.7357,64282.0
2020-11-12 14:50:00,87.78,87.79,87.76,87.78,89782.0,76.7444,76.7532,76.7269,76.7444,89782.0
2020-11-12 15:00:00,87.77,87.78,87.76,87.77,94131.0,76.7357,76.7444,76.7269,76.7357,94131.0
2020-11-12 15:10:00,87.77,87.77,87.75,87.76,197749.0,76.7357,76.7357,76.7182,76.7269,197749.0
2020-11-12 15:20:00,87.76,87.78,87.75,87.77,150158.0,76.7269,76.7444,76.7182,76.7357,150158.0
2020-11-12 15:30:00,87.76,87.77,87.75,87.76,171953.0,76.7269,76.7357,76.7182,76.7269,171953.0
2020-11-12 15:40:00,87.75,87.77,87.75,87.76,199849.0,76.7182,76.7357,76.7182,76.7269,199849.0
2020-11-12 15:50:00,87.76,87.79,87.75,87.78,163070.0,76.7269,76.7532,76.7182,76.7444,163070.0
2020-11-13 09:30:00,87.83,87.87,87.81,87.83,224001.0,76.7881,76.8231,76.7706,76.7881,224001.0
2020-11-13 09:40:00,87.83,87.83,87.81,87.82,73436.0,76.7881,76.7881,76.7706,76.7794,73436.0
2020-11-13 09:50:00,87.81,87.84,87.81,87.83,33208.0,76.7706,76.7969,76.7706,76.7881,33208.0
2020-11-13 10:00:00,87.83,87.85,87.82,87.84,122330.0,76.7881,76.8056,76.7794,76.7969,122330.0
2020-11-13 10:10:00,87.84,87.87,87.84,87.86,87252.0,76.7969,76.8231,76.7969,76.8144,87252.0
2020-11-13 10:20:00,87.86,87.87,87.84,87.86,71540.0,76.8144,76.8231,76.7969,76.8144,71540.0
2020-11-13 10:30:00,87.85,87.86,87.81,87.83,97782.0,76.8056,76.8144,76.7706,76.7881,97782.0
2020-11-13 10:40:00,87.84,87.84,87.81,87.82,78278.0,76.7969,76.7969,76.7706,76.7794,78278.0
2020-11-13 10:50:00,87.83,87.84,87.8,87.84,88038.0,76.7881,76.7969,76.7619,76.7969,88038.0
2020-11-13 11:00:00,87.84,87.86,87.82,87.86,48891.0,76.7969,76.8144,76.7794,76.8144,48891.0
2020-11-13 11:10:00,87.85,87.86,87.82,87.84,105533.0,76.8056,76.8144,76.7794,76.7969,105533.0
2020-11-13 11:20:00,87.84,87.84,87.82,87.83,55479.0,76.7969,76.7969,76.7794,76.7881,55479.0
2020-11-13 11:30:00,87.84,87.84,87.82,87.84,82688.0,76.7969,76.7969,76.7794,76.7969,82688.0
2020-11-13 11:40:00,87.83,87.85,87.83,87.84,37493.0,76.7881,76.8056,76.7881,76.7969,37493.0
2020-11-13 11:50:00,87.84,87.86,87.84,87.84,168222.0,76.7969,76.8144,76.7969,76.7969,168222.0
2020-11-13 12:00:00,87.84,87.87,87.84,87.87,31368.0,76.7969,76.8231,76.7969,76.8231,31368.0
2020-11-13 12:10:00,87.87,87.88,87.85,87.86,71652.0,76.8231,76.8318,76.8056,76.8144,71652.0
2020-11-13 12:20:00,87.86,87.86,87.83,87.85,48753.0,76.8144,76.8144,76.7881,76.8056,48753.0
2020-11-13 12:30:00,87.84,87.85,87.83,87.84,101990.0,76.7969,76.8056,76.7881,76.7969,101990.0
2020-11-13 12:40:00,87.84,87.84,87.83,87.84,28728.0,76.7969,76.7969,76.7881,76.7969,28728.0
2020-11-13 12:50:00,87.84,87.84,87.81,87.83,62484.0,76.7969,76.7969,76.7706,76.7881,62484.0
2020-11-13 13:00:00,87.83,87.83,87.8,87.81,52790.0,76.7881,76.7881,76.7619,76.7706,52790.0
2020-11-13 13:10:00,87.81,87.82,87.79,87.8,55432.0,76.7706,76.7794,76.7532,76.7619,55432.0
2020-11-13 13:20:00,87.8,87.81,87.79,87.8,55881.0,76.7619,76.7706,76.7532,76.7619,55881.0
2020-11-13 13:30:00,87.8,87.82,87.79,87.81,41510.0,76.7619,76.7794,76.7532,76.7706,41510.0
2020-11-13 13:40:00,87.81,87.81,87.8,87.81,57923.0,76.7706,76.7706,76.7619,76.7706,57923.0
2020-11-13 13:50:00,87.81,87.82,87.79,87.81,24398.0,76.7706,76.7794,76.7532,76.7706,24398.0
2020-11-13 14:00:00,87.81,87.83,87.81,87.83,124636.0,76.7706,76.7881,76.7706,76.7881,124636.0
2020-11-13 14:10:00,87.83,87.83,87.82,87.83,37275.0,76.7881,76.7881,76.7794,76.7881,37275.0
2020-11-13 14:20:00,87.83,87.83,87.81,87.82,45792.0,76.7881,76.7881,76.7706,76.7794,45792.0
2020-11-13 14:30:00,87.83,87.84,87.81,87.81,65393.0,76.7881,76.7969,76.7706,76.7706,65393.0
2020-11-13 14:40:00,87.81,87.84,87.81,87.84,60341.0,76.7706,76.7969,76.7706,76.7969,60341.0
2020-11-13 14:50:00,87.84,87.84,87.82,87.83,105302.0,76.7969,76.7969,76.7794,76.7881,105302.0
2020-11-13 15:00:00,87.82,87.82,87.8,87.81,57247.0,76.7794,76.7794,76.7619,76.7706,57247.0
2020-11-13 15:10:00,87.81,87.82,87.8,87.81,62133.0,76.7706,76.7794,76.7619,76.7706,62133.0
2020-11-13 15:20:00,87.81,87.83,87.8,87.83,52194.0,76.7706,76.7881,76.7619,76.7881,52194.0
2020-11-13 15:30:00,87.82,87.83,87.81,87.83,67279.0,76.7794,76.7881,76.7706,76.7881,67279.0
2020-11-13 15:40:00,87.83,87.83,87.81,87.82,174170.0,76.7881,76.7881,76.7706,76.7794,174170.0
2020-11-13 15:50:00,87.82,87.83,87.8,87.83,137768.0,76.7794,76.7881,76.7619,76.7881,137768.0
2020-11-16 09:30:00,87.82,87.83,87.79,87.83,334163.0,76.7794,76.7881,76.7532,76.7881,334163.0
2020-11-16 09:40:00,87.83,87.85,87.82,87.84,131200.0,76.7881,76.8056,76.7794,76.7969,131200.0
2020-11-16 09:50:00,87.84,87.84,87.8,87.81,83679.0,76.7969,76.7969,76.7619,76.7706,83679.0
2020-11-16 10:00:00,87.81,87.82,87.8,87.81,51844.0,76.7706,76.7794,76.7619,76.7706,51844.0
2020-11-16 10:10:00,87.82,87.84,87.81,87.81,84784.0,76.7794,76.7969,76.7706,76.7706,84784.0
2020-11-16 10:20:00,87.81,87.82,87.8,87.81,62206.0,76.7706,76.7794,76.7619,76.7706,62206.0
2020-11-16 10:30:00,87.81,87.83,87.8,87.81,61954.0,76.7706,76.7881,76.7619,76.7706,61954.0
2020-11-16 10:40:00,87.81,87.82,87.8,87.82,72814.0,76.7706,76.7794,76.7619,76.7794,72814.0
2020-11-16 10:50:00,87.81,87.83,87.8,87.81,104369.0,76.7706,76.7881,76.7619,76.7706,104369.0
2020-11-16 11:00:00,87.82,87.82,87.8,87.8,81690.0,76.7794,76.7794,76.7619,76.7619,81690.0
2020-11-16 11:10:00,87.81,87.82,87.8,87.81,64128.0,76.7706,76.7794,76.7619,76.7706,64128.0
2020-11-16 11:20:00,87.81,87.84,87.81,87.83,77845.0,76.7706,76.7969,76.7706,76.7881,77845.0
2020-11-16 11:30:00,87.82,87.85,87.81,87.84,81620.0,76.7794,76.8056,76.7706,76.7969,81620.0
2020-11-16 11:40:00,87.84,87.86,87.83,87.84,61902.0,76.7969,76.8144,76.7881,76.7969,61902.0
2020-11-16 11:50:00,87.84,87.87,87.83,87.84,40390.0,76.7969,76.8231,76.7881,76.7969,40390.0
2020-11-16 12:00:00,87.84,87.85,87.83,87.84,35601.0,76.7969,76.8056,76.7881,76.7969,35601.0
2020-11-16 12:10:00,87.84,87.85,87.83,87.84,45954.0,76.7969,76.8056,76.7881,76.7969,45954.0
2020-11-16 12:20:00,87.84,87.85,87.83,87.83,44992.0,76.7969,76.8056,76.7881,76.7881,44992.0
2020-11-16 12:30:00,87.84,87.84,87.82,87.83,286863.0,76.7969,76.7969,76.7794,76.7881,286863.0
2020-11-16 12:40:00,87.83,87.84,87.82,87.84,48858.0,76.7881,76.7969,76.7794,76.7969,48858.0
2020-11-16 12:50:00,87.84,87.84,87.82,87.83,50826.0,76.7969,76.7969,76.7794,76.7881,50826.0
2020-11-16 13:00:00,87.83,87.83,87.82,87.83,57334.0,76.7881,76.7881,76.7794,76.7881,57334.0
2020-11-16 13:10:00,87.83,87.84,87.82,87.84,41302.0,76.7881,76.7969,76.7794,76.7969,41302.0
2020-11-16 13:20:00,87.84,87.86,87.83,87.86,78469.0,76.7969,76.8144,76.7881,76.8144,78469.0
2020-11-16 13:30:00,87.86,87.86,87.84,87.86,59283.0,76.8144,76.8144,76.7969,76.8144,59283.0
2020-11-16 13:40:00,87.85,87.87,87.85,87.86,51630.0,76.8056,76.8231,76.8056,76.8144,51630.0
2020-11-16 13:50:00,87.86,87.86,87.85,87.85,53569.0,76.8144,76.8144,76.8056,76.8056,53569.0
2020-11-16 14:00:00,87.85,87.86,87.84,87.84,68060.0,76.8056,76.8144,76.7969,76.7969,68060.0
2020-11-16 14:10:00,87.85,87.86,87.84,87.86,40153.0,76.8056,76.8144,76.7969,76.8144,40153.0
2020-11-16 14:20:00,87.86,87.87,87.85,87.86,66705.0,76.8144,76.8231,76.8056,76.8144,66705.0
2020-11-16 14:30:00,87.87,87.88,87.85,87.88,443178.0,76.8231,76.8318,76.8056,76.8318,443178.0
2020-11-16 14:40:00,87.88,87.88,87.83,87.85,123811.0,76.8318,76.8318,76.7881,76.8056,123811.0
2020-11-16 14:50:00,87.84,87.85,87.84,87.84,175829.0,76.7969,76.8056,76.7969,76.7969,175829.0
2020-11-16 15:00:00,87.84,87.85,87.84,87.85,68155.0,76.7969,76.8056,76.7969,76.8056,68155.0
2020-11-16 15:10:00,87.85,87.85,87.84,87.85,146418.0,76.8056,76.8056,76.7969,76.8056,146418.0
2020-11-16 15:20:00,87.84,87.85,87.83,87.84,83454.0,76.7969,76.8056,76.7881,76.7969,83454.0
2020-11-16 15:30:00,87.83,87.85,87.83,87.85,93792.0,76.7881,76.8056,76.7881,76.8056,93792.0
2020-11-16 15:40:00,87.84,87.86,87.84,87.85,96472.0,76.7969,76.8144,76.7969,76.8056,96472.0
2020-11-16 15:50:00,87.85,87.87,87.85,87.86,163013.0,76.8056,76.8231,76.8056,76.8144,163013.0
2020-11-17 09:30:00,87.96,87.99,87.92,87.98,99496.0,76.9018,76.928,76.8668,76.9193,99496.0
2020-11-17 09:40:00,87.99,88.02,87.98,88.01,87390.0,76.928,76.9542,76.9193,76.9455,87390.0
2020-11-17 09:50:00,88.02,88.04,88.0,88.02,344494.0,76.9542,76.9717,76.9368,76.9542,344494.0
2020-11-17 10:00:00,88.01,88.03,88.0,88.01,59549.0,76.9455,76.963,76.9368,76.9455,59549.0
2020-11-17 10:10:00,88.0,88.02,88.0,88.01,102408.0,76.9368,76.9542,76.9368,76.9455,102408.0
2020-11-17 10:20:00,88.01,88.01,87.97,88.0,113626.0,76.9455,76.9455,76.9105,76.9368,113626.0
2020-11-17 10:30:00,88.0,88.01,87.96,87.98,64746.0,76.9368,76.9455,76.9018,76.9193,64746.0
2020-11-17 10:40:00,87.98,87.99,87.96,87.98,100141.0,76.9193,76.928,76.9018,76.9193,100141.0
2020-11-17 10:50:00,87.98,87.99,87.97,87.99,81697.0,76.9193,76.928,76.9105,76.928,81697.0
2020-11-17 11:00:00,87.99,88.01,87.98,88.0,121113.0,76.928,76.9455,76.9193,76.9368,121113.0
2020-11-17 11:10:00,88.01,88.01,87.99,88.01,156116.0,76.9455,76.9455,76.928,76.9455,156116.0
2020-11-17 11:20:00,88.0,88.01,87.98,88.0,87159.0,76.9368,76.9455,76.9193,76.9368,87159.0
2020-11-17 11:30:00,88.0,88.01,87.99,88.01,64554.0,76.9368,76.9455,76.928,76.9455,64554.0
2020-11-17 11:40:00,88.01,88.02,88.0,88.02,143122.0,76.9455,76.9542,76.9368,76.9542,143122.0
2020-11-17 11:50:00,88.01,88.03,88.0,88.01,107327.0,76.9455,76.963,76.9368,76.9455,107327.0
2020-11-17 12:00:00,88.01,88.01,87.98,88.0,51680.0,76.9455,76.9455,76.9193,76.9368,51680.0
2020-11-17 12:10:00,88.0,88.0,87.98,87.99,91812.0,76.9368,76.9368,76.9193,76.928,91812.0
2020-11-17 12:20:00,87.98,87.99,87.98,87.98,46093.0,76.9193,76.928,76.9193,76.9193,46093.0
2020-11-17 12:30:00,87.98,87.99,87.97,87.98,72043.0,76.9193,76.928,76.9105,76.9193,72043.0
2020-11-17 12:40:00,87.98,87.99,87.97,87.98,53381.0,76.9193,76.928,76.9105,76.9193,53381.0
2020-11-17 12:50:00,87.98,87.99,87.98,87.98,42723.0,76.9193,76.928,76.9193,76.9193,42723.0
2020-11-17 13:00:00,87.99,88.01,87.98,88.01,99819.0,76.928,76.9455,76.9193,76.9455,99819.0
2020-11-17 13:10:00,88.01,88.03,88.0,88.02,84426.0,76.9455,76.963,76.9368,76.9542,84426.0
2020-11-17 13:20:00,88.03,88.03,88.01,88.02,135738.0,76.963,76.963,76.9455,76.9542,135738.0
2020-11-17 13:30:00,88.03,88.03,88.0,88.02,42077.0,76.963,76.963,76.9368,76.9542,42077.0
2020-11-17 13:40:00,88.02,88.02,88.01,88.02,41482.0,76.9542,76.9542,76.9455,76.9542,41482.0
2020-11-17 13:50:00,88.02,88.05,88.01,88.03,492356.0,76.9542,76.9805,76.9455,76.963,492356.0
2020-11-17 14:00:00,88.03,88.03,88.02,88.02,82142.0,76.963,76.963,76.9542,76.9542,82142.0
2020-11-17 14:10:00,88.03,88.03,88.01,88.01,128671.0,76.963,76.963,76.9455,76.9455,128671.0
2020-11-17 14:20:00,88.02,88.03,88.01,88.03,57976.0,76.9542,76.963,76.9455,76.963,57976.0
2020-11-17 14:30:00,88.03,88.03,88.01,88.02,73923.0,76.963,76.963,76.9455,76.9542,73923.0
2020-11-17 14:40:00,88.02,88.03,88.01,88.02,80547.0,76.9542,76.963,76.9455,76.9542,80547.0
2020-11-17 14:50:00,88.02,88.03,88.0,88.02,141302.0,76.9542,76.963,76.9368,76.9542,141302.0
2020-11-17 15:00:00,88.02,88.03,88.01,88.03,125680.0,76.9542,76.963,76.9455,76.963,125680.0
2020-11-17 15:10:00,88.03,88.04,88.02,88.02,134977.0,76.963,76.9717,76.9542,76.9542,134977.0
2020-11-17 15:20:00,88.03,88.04,88.01,88.04,77021.0,76.963,76.9717,76.9455,76.9717,77021.0
2020-11-17 15:30:00,88.03,88.05,88.03,88.05,305414.0,76.963,76.9805,76.963,76.9805,305414.0
2020-11-17 15:40:00,88.05,88.05,88.03,88.03,55893.0,76.9805,76.9805,76.963,76.963,55893.0
2020-11-17 15:50:00,88.04,88.04,88.01,88.01,98198.0,76.9717,76.9717,76.9455,76.9455,98198.0
2020-11-18 09:30:00,88.12,88.13,88.07,88.09,106486.0,77.0417,77.0504,76.998,77.0154,106486.0
2020-11-18 09:40:00,88.09,88.1,88.07,88.09,85043.0,77.0154,77.0242,76.998,77.0154,85043.0
2020-11-18 09:50:00,88.09,88.11,88.08,88.1,525534.0,77.0154,77.0329,77.0067,77.0242,525534.0
2020-11-18 10:00:00,88.09,88.1,88.07,88.08,62807.0,77.0154,77.0242,76.998,77.0067,62807.0
2020-11-18 10:10:00,88.08,88.09,88.06,88.08,107130.0,77.0067,77.0154,76.9892,77.0067,107130.0
2020-11-18 10:20:00,88.08,88.1,88.07,88.09,92593.0,77.0067,77.0242,76.998,77.0154,92593.0
2020-11-18 10:30:00,88.09,88.1,88.07,88.09,126126.0,77.0154,77.0242,76.998,77.0154,126126.0
2020-11-18 10:40:00,88.09,88.1,88.08,88.09,97202.0,77.0154,77.0242,77.0067,77.0154,97202.0
2020-11-18 10:50:00,88.09,88.1,88.08,88.1,91253.0,77.0154,77.0242,77.0067,77.0242,91253.0
2020-11-18 11:00:00,88.1,88.11,88.09,88.09,96613.0,77.0242,77.0329,77.0154,77.0154,96613.0
2020-11-18 11:10:00,88.09,88.1,88.08,88.09,62373.0,77.0154,77.0242,77.0067,77.0154,62373.0
2020-11-18 11:20:00,88.09,88.1,88.08,88.09,79732.0,77.0154,77.0242,77.0067,77.0154,79732.0
2020-11-18 11:30:00,88.09,88.11,88.08,88.11,67595.0,77.0154,77.0329,77.0067,77.0329,67595.0
2020-11-18 11:40:00,88.11,88.12,88.1,88.1,91981.0,77.0329,77.0417,77.0242,77.0242,91981.0
2020-11-18 11:50:00,88.11,88.12,88.09,88.1,223195.0,77.0329,77.0417,77.0154,77.0242,223195.0
2020-11-18 12:00:00,88.09,88.11,88.09,88.11,89278.0,77.0154,77.0329,77.0154,77.0329,89278.0
2020-11-18 12:10:00,88.1,88.11,88.09,88.1,96612.0,77.0242,77.0329,77.0154,77.0242,96612.0
2020-11-18 12:20:00,88.09,88.11,88.09,88.11,71487.0,77.0154,77.0329,77.0154,77.0329,71487.0
2020-11-18 12:30:00,88.11,88.11,88.1,88.11,107426.0,77.0329,77.0329,77.0242,77.0329,107426.0
2020-11-18 12:40:00,88.1,88.11,88.09,88.11,55328.0,77.0242,77.0329,77.0154,77.0329,55328.0
2020-11-18 12:50:00,88.11,88.12,88.1,88.11,45207.0,77.0329,77.0417,77.0242,77.0329,45207.0
2020-11-18 13:00:00,88.11,88.12,88.08,88.08,133459.0,77.0329,77.0417,77.0067,77.0067,133459.0
2020-11-18 13:10:00,88.09,88.09,88.05,88.07,79567.0,77.0154,77.0154,76.9805,76.998,79567.0
2020-11-18 13:20:00,88.07,88.11,88.07,88.11,97424.0,76.998,77.0329,76.998,77.0329,97424.0
2020-11-18 13:30:00,88.1,88.11,88.09,88.09,61704.0,77.0242,77.0329,77.0154,77.0154,61704.0
2020-11-18 13:40:00,88.09,88.11,88.09,88.11,131997.0,77.0154,77.0329,77.0154,77.0329,131997.0
2020-11-18 13:50:00,88.11,88.11,88.1,88.1,80655.0,77.0329,77.0329,77.0242,77.0242,80655.0
2020-11-18 14:00:00,88.11,88.11,88.08,88.09,107191.0,77.0329,77.0329,77.0067,77.0154,107191.0
2020-11-18 14:10:00,88.09,88.1,88.08,88.09,132488.0,77.0154,77.0242,77.0067,77.0154,132488.0
2020-11-18 14:20:00,88.09,88.1,88.08,88.09,78778.0,77.0154,77.0242,77.0067,77.0154,78778.0
2020-11-18 14:30:00,88.09,88.11,88.09,88.1,85288.0,77.0154,77.0329,77.0154,77.0242,85288.0
2020-11-18 14:40:00,88.11,88.11,88.08,88.08,77482.0,77.0329,77.0329,77.0067,77.0067,77482.0
2020-11-18 14:50:00,88.09,88.1,88.07,88.09,122357.0,77.0154,77.0242,76.998,77.0154,122357.0
2020-11-18 15:00:00,88.09,88.11,88.09,88.11,108082.0,77.0154,77.0329,77.0154,77.0329,108082.0
2020-11-18 15:10:00,88.11,88.11,88.1,88.11,112330.0,77.0329,77.0329,77.0242,77.0329,112330.0
2020-11-18 15:20:00,88.1,88.12,88.1,88.11,273687.0,77.0242,77.0417,77.0242,77.0329,273687.0
2020-11-18 15:30:00,88.12,88.12,88.11,88.12,260142.0,77.0417,77.0417,77.0329,77.0417,260142.0
2020-11-18 15:40:00,88.12,88.13,88.11,88.13,328034.0,77.0417,77.0504,77.0329,77.0504,328034.0
2020-11-18 15:50:00,88.13,88.13,88.12,88.12,203431.0,77.0504,77.0504,77.0417,77.0417,203431.0
2020-11-19 09:30:00,88.21,88.22,88.17,88.2,100895.0,77.1204,77.1291,77.0854,77.1116,100895.0
2020-11-19 09:40:00,88.2,88.21,88.18,88.2,443089.0,77.1116,77.1204,77.0941,77.1116,443089.0
2020-11-19 09:50:00,88.2,88.2,88.18,88.18,60917.0,77.1116,77.1116,77.0941,77.0941,60917.0
2020-11-19 10:00:00,88.18,88.22,88.18,88.19,81665.0,77.0941,77.1291,77.0941,77.1029,81665.0
2020-11-19 10:10:00,88.19,88.21,88.17,88.19,91832.0,77.1029,77.1204,77.0854,77.1029,91832.0
2020-11-19 10:20:00,88.18,88.21,88.18,88.19,102672.0,77.0941,77.1204,77.0941,77.1029,102672.0
2020-11-19 10:30:00,88.2,88.24,88.19,88.23,2099338.0,77.1116,77.1466,77.1029,77.1378,2099338.0
2020-11-19 10:40:00,88.23,88.24,88.22,88.23,159351.0,77.1378,77.1466,77.1291,77.1378,159351.0
2020-11-19 10:50:00,88.23,88.24,88.22,88.23,63429.0,77.1378,77.1466,77.1291,77.1378,63429.0
2020-11-19 11:00:00,88.23,88.26,88.22,88.26,111610.0,77.1378,77.1641,77.1291,77.1641,111610.0
2020-11-19 11:10:00,88.26,88.26,88.24,88.24,69940.0,77.1641,77.1641,77.1466,77.1466,69940.0
2020-11-19 11:20:00,88.24,88.25,88.23,88.23,69846.0,77.1466,77.1553,77.1378,77.1378,69846.0
2020-11-19 11:30:00,88.24,88.26,88.23,88.25,61838.0,77.1466,77.1641,77.1378,77.1553,61838.0
2020-11-19 11:40:00,88.25,88.25,88.23,88.23,66220.0,77.1553,77.1553,77.1378,77.1378,66220.0
2020-11-19 11:50:00,88.23,88.27,88.23,88.27,142024.0,77.1378,77.1728,77.1378,77.1728,142024.0
2020-11-19 12:00:00,88.27,88.29,88.26,88.29,50133.0,77.1728,77.1903,77.1641,77.1903,50133.0
2020-11-19 12:10:00,88.28,88.3,88.28,88.29,100481.0,77.1816,77.199,77.1816,77.1903,100481.0
2020-11-19 12:20:00,88.29,88.32,88.29,88.31,127263.0,77.1903,77.2165,77.1903,77.2078,127263.0
2020-11-19 12:30:00,88.31,88.32,88.3,88.31,101007.0,77.2078,77.2165,77.199,77.2078,101007.0
2020-11-19 12:40:00,88.31,88.31,88.3,88.3,40738.0,77.2078,77.2078,77.199,77.199,40738.0
2020-11-19 12:50:00,88.3,88.31,88.3,88.31,70151.0,77.199,77.2078,77.199,77.2078,70151.0
2020-11-19 13:00:00,88.31,88.33,88.3,88.33,62769.0,77.2078,77.2253,77.199,77.2253,62769.0
2020-11-19 13:10:00,88.33,88.34,88.32,88.32,90056.0,77.2253,77.234,77.2165,77.2165,90056.0
2020-11-19 13:20:00,88.32,88.33,88.32,88.33,85515.0,77.2165,77.2253,77.2165,77.2253,85515.0
2020-11-19 13:30:00,88.33,88.33,88.29,88.29,156163.0,77.2253,77.2253,77.1903,77.1903,156163.0
2020-11-19 13:40:00,88.3,88.3,88.29,88.3,102060.0,77.199,77.199,77.1903,77.199,102060.0
2020-11-19 13:50:00,88.3,88.3,88.29,88.29,45006.0,77.199,77.199,77.1903,77.1903,45006.0
2020-11-19 14:00:00,88.3,88.3,88.29,88.3,80585.0,77.199,77.199,77.1903,77.199,80585.0
2020-11-19 14:10:00,88.3,88.31,88.29,88.31,126598.0,77.199,77.2078,77.1903,77.2078,126598.0
2020-11-19 14:20:00,88.31,88.32,88.3,88.31,83664.0,77.2078,77.2165,77.199,77.2078,83664.0
2020-11-19 14:30:00,88.31,88.32,88.31,88.31,60449.0,77.2078,77.2165,77.2078,77.2078,60449.0
2020-11-19 14:40:00,88.31,88.32,88.3,88.31,81494.0,77.2078,77.2165,77.199,77.2078,81494.0
2020-11-19 14:50:00,88.31,88.32,88.27,88.28,94531.0,77.2078,77.2165,77.1728,77.1816,94531.0
2020-11-19 15:00:00,88.29,88.32,88.28,88.32,79893.0,77.1903,77.2165,77.1816,77.2165,79893.0
2020-11-19 15:10:00,88.32,88.32,88.29,88.29,113354.0,77.2165,77.2165,77.1903,77.1903,113354.0
2020-11-19 15:20:00,88.3,88.3,88.29,88.29,97316.0,77.199,77.199,77.1903,77.1903,97316.0
2020-11-19 15:30:00,88.3,88.3,88.29,88.29,153817.0,77.199,77.199,77.1903,77.1903,153817.0
2020-11-19 15:40:00,88.29,88.3,88.29,88.3,89884.0,77.1903,77.199,77.1903,77.199,89884.0
2020-11-19 15:50:00,88.29,88.3,88.28,88.29,158139.0,77.1903,77.199,77.1816,77.1903,158139.0
2020-11-20 09:30:00,88.32,88.35,88.26,88.29,113964.0,77.2165,77.2428,77.1641,77.1903,113964.0
2020-11-20 09:40:00,88.28,88.29,88.27,88.29,55968.0,77.1816,77.1903,77.1728,77.1903,55968.0
2020-11-20 09:50:00,88.29,88.29,88.26,88.26,110441.0,77.1903,77.1903,77.1641,77.1641,110441.0
2020-11-20 10:00:00,88.26,88.28,88.25,88.27,85912.0,77.1641,77.1816,77.1553,77.1728,85912.0
2020-11-20 10:10:00,88.27,88.28,88.26,88.28,93472.0,77.1728,77.1816,77.1641,77.1816,93472.0
2020-11-20 10:20:00,88.28,88.29,88.26,88.26,107935.0,77.1816,77.1903,77.1641,77.1641,107935.0
2020-11-20 10:30:00,88.26,88.27,88.25,88.27,43037.0,77.1641,77.1728,77.1553,77.1728,43037.0
2020-11-20 10:40:00,88.27,88.28,88.25,88.28,66966.0,77.1728,77.1816,77.1553,77.1816,66966.0
2020-11-20 10:50:00,88.28,88.29,88.27,88.29,170654.0,77.1816,77.1903,77.1728,77.1903,170654.0
2020-11-20 11:00:00,88.29,88.29,88.27,88.29,80718.0,77.1903,77.1903,77.1728,77.1903,80718.0
2020-11-20 11:10:00,88.29,88.3,88.28,88.3,65603.0,77.1903,77.199,77.1816,77.199,65603.0
2020-11-20 11:20:00,88.3,88.31,88.29,88.31,93748.0,77.199,77.2078,77.1903,77.2078,93748.0
2020-11-20 11:30:00,88.31,88.32,88.3,88.31,89430.0,77.2078,77.2165,77.199,77.2078,89430.0
2020-11-20 11:40:00,88.31,88.32,88.3,88.31,120309.0,77.2078,77.2165,77.199,77.2078,120309.0
2020-11-20 11:50:00,88.31,88.33,88.31,88.33,134792.0,77.2078,77.2253,77.2078,77.2253,134792.0
2020-11-20 12:00:00,88.33,88.34,88.32,88.34,79652.0,77.2253,77.234,77.2165,77.234,79652.0
2020-11-20 12:10:00,88.34,88.35,88.33,88.34,124845.0,77.234,77.2428,77.2253,77.234,124845.0
2020-11-20 12:20:00,88.34,88.36,88.34,88.36,85343.0,77.234,77.2515,77.234,77.2515,85343.0
2020-11-20 12:30:00,88.36,88.37,88.35,88.37,80980.0,77.2515,77.2602,77.2428,77.2602,80980.0
2020-11-20 12:40:00,88.37,88.38,88.36,88.37,69555.0,77.2602,77.269,77.2515,77.2602,69555.0
2020-11-20 12:50:00,88.38,88.39,88.37,88.39,111121.0,77.269,77.2777,77.2602,77.2777,111121.0
2020-11-20 13:00:00,88.39,88.39,88.35,88.37,142213.0,77.2777,77.2777,77.2428,77.2602,142213.0
2020-11-20 13:10:00,88.36,88.37,88.36,88.36,82444.0,77.2515,77.2602,77.2515,77.2515,82444.0
2020-11-20 13:20:00,88.36,88.37,88.35,88.37,123164.0,77.2515,77.2602,77.2428,77.2602,123164.0
2020-11-20 13:30:00,88.37,88.38,88.36,88.38,79805.0,77.2602,77.269,77.2515,77.269,79805.0
2020-11-20 13:40:00,88.38,88.39,88.37,88.39,106212.0,77.269,77.2777,77.2602,77.2777,106212.0
2020-11-20 13:50:00,88.39,88.39,88.35,88.38,217599.0,77.2777,77.2777,77.2428,77.269,217599.0
2020-11-20 14:00:00,88.38,88.38,88.37,88.38,97477.0,77.269,77.269,77.2602,77.269,97477.0
2020-11-20 14:10:00,88.38,88.4,88.37,88.4,136938.0,77.269,77.2865,77.2602,77.2865,136938.0
2020-11-20 14:20:00,88.4,88.41,88.39,88.41,93318.0,77.2865,77.2952,77.2777,77.2952,93318.0
2020-11-20 14:30:00,88.41,88.41,88.39,88.41,59960.0,77.2952,77.2952,77.2777,77.2952,59960.0
2020-11-20 14:40:00,88.4,88.41,88.4,88.41,61745.0,77.2865,77.2952,77.2865,77.2952,61745.0
2020-11-20 14:50:00,88.41,88.41,88.38,88.39,94903.0,77.2952,77.2952,77.269,77.2777,94903.0
2020-11-20 15:00:00,88.39,88.39,88.37,88.38,101862.0,77.2777,77.2777,77.2602,77.269,101862.0
2020-11-20 15:10:00,88.37,88.41,88.37,88.39,88338.0,77.2602,77.2952,77.2602,77.2777,88338.0
2020-11-20 15:20:00,88.39,88.4,88.37,88.38,63112.0,77.2777,77.2865,77.2602,77.269,63112.0
2020-11-20 15:30:00,88.37,88.38,88.37,88.38,72496.0,77.2602,77.269,77.2602,77.269,72496.0
2020-11-20 15:40:00,88.38,88.39,88.37,88.38,688527.0,77.269,77.2777,77.2602,77.269,688527.0
2020-11-20 15:50:00,88.38,88.39,88.37,88.38,84739.0,77.269,77.2777,77.2602,77.269,84739.0
2020-11-23 09:30:00,88.36,88.37,88.32,88.34,408858.0,77.2515,77.2602,77.2165,77.234,408858.0
2020-11-23 09:40:00,88.35,88.35,88.32,88.33,124342.0,77.2428,77.2428,77.2165,77.2253,124342.0
2020-11-23 09:50:00,88.33,88.35,88.31,88.33,57116.0,77.2253,77.2428,77.2078,77.2253,57116.0
2020-11-23 10:00:00,88.34,88.34,88.32,88.34,70576.0,77.234,77.234,77.2165,77.234,70576.0
2020-11-23 10:10:00,88.34,88.34,88.31,88.34,94047.0,77.234,77.234,77.2078,77.234,94047.0
2020-11-23 10:20:00,88.33,88.34,88.32,88.33,82514.0,77.2253,77.234,77.2165,77.2253,82514.0
2020-11-23 10:30:00,88.34,88.34,88.3,88.31,65672.0,77.234,77.234,77.199,77.2078,65672.0
2020-11-23 10:40:00,88.31,88.32,88.3,88.31,49654.0,77.2078,77.2165,77.199,77.2078,49654.0
2020-11-23 10:50:00,88.31,88.32,88.28,88.28,77108.0,77.2078,77.2165,77.1816,77.1816,77108.0
2020-11-23 11:00:00,88.29,88.3,88.27,88.3,53781.0,77.1903,77.199,77.1728,77.199,53781.0
2020-11-23 11:10:00,88.29,88.32,88.28,88.31,85925.0,77.1903,77.2165,77.1816,77.2078,85925.0
2020-11-23 11:20:00,88.31,88.31,88.28,88.29,107115.0,77.2078,77.2078,77.1816,77.1903,107115.0
2020-11-23 11:30:00,88.28,88.3,88.28,88.29,65812.0,77.1816,77.199,77.1816,77.1903,65812.0
2020-11-23 11:40:00,88.29,88.3,88.28,88.3,54773.0,77.1903,77.199,77.1816,77.199,54773.0
2020-11-23 11:50:00,88.29,88.32,88.29,88.31,63274.0,77.1903,77.2165,77.1903,77.2078,63274.0
2020-11-23 12:00:00,88.31,88.33,88.3,88.31,55059.0,77.2078,77.2253,77.199,77.2078,55059.0
2020-11-23 12:10:00,88.31,88.32,88.3,88.31,55603.0,77.2078,77.2165,77.199,77.2078,55603.0
2020-11-23 12:20:00,88.31,88.35,88.31,88.34,77176.0,77.2078,77.2428,77.2078,77.234,77176.0
2020-11-23 12:30:00,88.33,88.34,88.33,88.34,22562.0,77.2253,77.234,77.2253,77.234,22562.0
2020-11-23 12:40:00,88.33,88.34,88.32,88.34,61725.0,77.2253,77.234,77.2165,77.234,61725.0
2020-11-23 12:50:00,88.34,88.34,88.33,88.34,87742.0,77.234,77.234,77.2253,77.234,87742.0
2020-11-23 13:00:00,88.34,88.34,88.31,88.31,71473.0,77.234,77.234,77.2078,77.2078,71473.0
2020-11-23 13:10:00,88.31,88.32,88.31,88.32,39808.0,77.2078,77.2165,77.2078,77.2165,39808.0
2020-11-23 13:20:00,88.32,88.34,88.31,88.34,87361.0,77.2165,77.234,77.2078,77.234,87361.0
2020-11-23 13:30:00,88.33,88.34,88.33,88.34,76457.0,77.2253,77.234,77.2253,77.234,76457.0
2020-11-23 13:40:00,88.34,88.34,88.33,88.33,140182.0,77.234,77.234,77.2253,77.2253,140182.0
2020-11-23 13:50:00,88.33,88.34,88.33,88.34,76134.0,77.2253,77.234,77.2253,77.234,76134.0
2020-11-23 14:00:00,88.34,88.34,88.33,88.33,44717.0,77.234,77.234,77.2253,77.2253,44717.0
2020-11-23 14:10:00,88.34,88.34,88.33,88.34,71696.0,77.234,77.234,77.2253,77.234,71696.0
2020-11-23 14:20:00,88.34,88.34,88.33,88.34,30928.0,77.234,77.234,77.2253,77.234,30928.0
2020-11-23 14:30:00,88.34,88.34,88.32,88.33,60592.0,77.234,77.234,77.2165,77.2253,60592.0
2020-11-23 14:40:00,88.33,88.34,88.32,88.33,139958.0,77.2253,77.234,77.2165,77.2253,139958.0
2020-11-23 14:50:00,88.32,88.33,88.31,88.31,75289.0,77.2165,77.2253,77.2078,77.2078,75289.0
2020-11-23 15:00:00,88.31,88.32,88.29,88.3,63132.0,77.2078,77.2165,77.1903,77.199,63132.0
2020-11-23 15:10:00,88.3,88.32,88.3,88.31,74236.0,77.199,77.2165,77.199,77.2078,74236.0
2020-11-23 15:20:00,88.32,88.32,88.3,88.31,55756.0,77.2165,77.2165,77.199,77.2078,55756.0
2020-11-23 15:30:00,88.31,88.32,88.3,88.31,40848.0,77.2078,77.2165,77.199,77.2078,40848.0
2020-11-23 15:40:00,88.31,88.33,88.31,88.33,91752.0,77.2078,77.2253,77.2078,77.2253,91752.0
2020-11-23 15:50:00,88.33,88.33,88.31,88.33,193131.0,77.2253,77.2253,77.2078,77.2253,193131.0
2020-11-24 09:30:00,88.3,88.32,88.28,88.3,222184.0,77.199,77.2165,77.1816,77.199,222184.0
2020-11-24 09:40:00,88.29,88.31,88.29,88.3,69623.0,77.1903,77.2078,77.1903,77.199,69623.0
2020-11-24 09:50:00,88.3,88.31,88.28,88.31,90419.0,77.199,77.2078,77.1816,77.2078,90419.0
2020-11-24 10:00:00,88.31,88.32,88.29,88.3,133042.0,77.2078,77.2165,77.1903,77.199,133042.0
2020-11-24 10:10:00,88.3,88.31,88.28,88.3,83513.0,77.199,77.2078,77.1816,77.199,83513.0
2020-11-24 10:20:00,88.29,88.32,88.27,88.29,90149.0,77.1903,77.2165,77.1728,77.1903,90149.0
2020-11-24 10:30:00,88.29,88.3,88.28,88.28,73452.0,77.1903,77.199,77.1816,77.1816,73452.0
2020-11-24 10:40:00,88.29,88.31,88.28,88.29,85982.0,77.1903,77.2078,77.1816,77.1903,85982.0
2020-11-24 10:50:00,88.29,88.31,88.28,88.3,89151.0,77.1903,77.2078,77.1816,77.199,89151.0
2020-11-24 11:00:00,88.3,88.3,88.27,88.29,53987.0,77.199,77.199,77.1728,77.1903,53987.0
2020-11-24 11:10:00,88.28,88.31,88.27,88.3,69945.0,77.1816,77.2078,77.1728,77.199,69945.0
2020-11-24 11:20:00,88.3,88.3,88.26,88.27,674814.0,77.199,77.199,77.1641,77.1728,674814.0
2020-11-24 11:30:00,88.27,88.3,88.25,88.27,103559.0,77.1728,77.199,77.1553,77.1728,103559.0
2020-11-24 11:40:00,88.28,88.29,88.27,88.29,76144.0,77.1816,77.1903,77.1728,77.1903,76144.0
2020-11-24 11:50:00,88.29,88.29,88.25,88.25,74116.0,77.1903,77.1903,77.1553,77.1553,74116.0
2020-11-24 12:00:00,88.26,88.26,88.22,88.23,78297.0,77.1641,77.1641,77.1291,77.1378,78297.0
2020-11-24 12:10:00,88.23,88.24,88.21,88.22,73229.0,77.1378,77.1466,77.1204,77.1291,73229.0
2020-11-24 12:20:00,88.22,88.25,88.22,88.23,32629.0,77.1291,77.1553,77.1291,77.1378,32629.0
2020-11-24 12:30:00,88.23,88.25,88.23,88.25,87039.0,77.1378,77.1553,77.1378,77.1553,87039.0
2020-11-24 12:40:00,88.25,88.25,88.23,88.25,62075.0,77.1553,77.1553,77.1378,77.1553,62075.0
2020-11-24 12:50:00,88.24,88.25,88.21,88.22,74979.0,77.1466,77.1553,77.1204,77.1291,74979.0
2020-11-24 13:00:00,88.21,88.25,88.21,88.25,84245.0,77.1204,77.1553,77.1204,77.1553,84245.0
2020-11-24 13:10:00,88.24,88.25,88.21,88.23,58350.0,77.1466,77.1553,77.1204,77.1378,58350.0
2020-11-24 13:20:00,88.23,88.28,88.23,88.27,83755.0,77.1378,77.1816,77.1378,77.1728,83755.0
2020-11-24 13:30:00,88.27,88.29,88.26,88.28,270416.0,77.1728,77.1903,77.1641,77.1816,270416.0
2020-11-24 13:40:00,88.28,88.28,88.26,88.27,85899.0,77.1816,77.1816,77.1641,77.1728,85899.0
2020-11-24 13:50:00,88.27,88.27,88.26,88.27,168219.0,77.1728,77.1728,77.1641,77.1728,168219.0
2020-11-24 14:00:00,88.27,88.27,88.24,88.24,166617.0,77.1728,77.1728,77.1466,77.1466,166617.0
2020-11-24 14:10:00,88.24,88.26,88.24,88.25,88282.0,77.1466,77.1641,77.1466,77.1553,88282.0
2020-11-24 14:20:00,88.25,88.25,88.23,88.24,52957.0,77.1553,77.1553,77.1378,77.1466,52957.0
2020-11-24 14:30:00,88.24,88.25,88.22,88.23,467399.0,77.1466,77.1553,77.1291,77.1378,467399.0
2020-11-24 14:40:00,88.23,88.24,88.2,88.22,47843.0,77.1378,77.1466,77.1116,77.1291,47843.0
2020-11-24 14:50:00,88.21,88.23,88.21,88.22,62205.0,77.1204,77.1378,77.1204,77.1291,62205.0
2020-11-24 15:00:00,88.23,88.23,88.2,88.2,78738.0,77.1378,77.1378,77.1116,77.1116,78738.0
2020-11-24 15:10:00,88.2,88.23,88.2,88.22,41206.0,77.1116,77.1378,77.1116,77.1291,41206.0
2020-11-24 15:20:00,88.22,88.23,88.21,88.23,76720.0,77.1291,77.1378,77.1204,77.1378,76720.0
2020-11-24 15:30:00,88.23,88.23,88.22,88.23,75376.0,77.1378,77.1378,77.1291,77.1378,75376.0
2020-11-24 15:40:00,88.23,88.23,88.22,88.23,89332.0,77.1378,77.1378,77.1291,77.1378,89332.0
2020-11-24 15:50:00,88.23,88.24,88.21,88.22,83536.0,77.1378,77.1466,77.1204,77.1291,83536.0
2020-11-25 09:30:00,88.27,88.29,88.23,88.25,226108.0,77.1728,77.1903,77.1378,77.1553,226108.0
2020-11-25 09:40:00,88.25,88.27,88.23,88.27,91313.0,77.1553,77.1728,77.1378,77.1728,91313.0
2020-11-25 09:50:00,88.27,88.28,88.26,88.27,63410.0,77.1728,77.1816,77.1641,77.1728,63410.0
2020-11-25 10:00:00,88.26,88.28,88.25,88.27,237859.0,77.1641,77.1816,77.1553,77.1728,237859.0
2020-11-25 10:10:00,88.28,88.29,88.27,88.28,178154.0,77.1816,77.1903,77.1728,77.1816,178154.0
2020-11-25 10:20:00,88.28,88.31,88.26,88.3,128703.0,77.1816,77.2078,77.1641,77.199,128703.0
2020-11-25 10:30:00,88.3,88.3,88.27,88.28,74693.0,77.199,77.199,77.1728,77.1816,74693.0
2020-11-25 10:40:00,88.28,88.28,88.25,88.27,97118.0,77.1816,77.1816,77.1553,77.1728,97118.0
2020-11-25 10:50:00,88.27,88.28,88.25,88.26,142859.0,77.1728,77.1816,77.1553,77.1641,142859.0
2020-11-25 11:00:00,88.26,88.27,88.24,88.26,118774.0,77.1641,77.1728,77.1466,77.1641,118774.0
2020-11-25 11:10:00,88.26,88.26,88.24,88.24,141403.0,77.1641,77.1641,77.1466,77.1466,141403.0
2020-11-25 11:20:00,88.25,88.27,88.24,88.26,110500.0,77.1553,77.1728,77.1466,77.1641,110500.0
2020-11-25 11:30:00,88.26,88.26,88.23,88.23,61485.0,77.1641,77.1641,77.1378,77.1378,61485.0
2020-11-25 11:40:00,88.23,88.25,88.22,88.25,80715.0,77.1378,77.1553,77.1291,77.1553,80715.0
2020-11-25 11:50:00,88.25,88.25,88.22,88.23,230811.0,77.1553,77.1553,77.1291,77.1378,230811.0
2020-11-25 12:00:00,88.23,88.24,88.22,88.23,29333.0,77.1378,77.1466,77.1291,77.1378,29333.0
2020-11-25 12:10:00,88.24,88.25,88.23,88.25,73541.0,77.1466,77.1553,77.1378,77.1553,73541.0
2020-11-25 12:20:00,88.25,88.26,88.24,88.24,83365.0,77.1553,77.1641,77.1466,77.1466,83365.0
2020-11-25 12:30:00,88.24,88.25,88.24,88.25,130837.0,77.1466,77.1553,77.1466,77.1553,130837.0
2020-11-25 12:40:00,88.25,88.25,88.24,88.24,44072.0,77.1553,77.1553,77.1466,77.1466,44072.0
2020-11-25 12:50:00,88.24,88.25,88.24,88.24,59564.0,77.1466,77.1553,77.1466,77.1466,59564.0
2020-11-25 13:00:00,88.24,88.25,88.22,88.23,61525.0,77.1466,77.1553,77.1291,77.1378,61525.0
2020-11-25 13:10:00,88.23,88.23,88.22,88.22,42137.0,77.1378,77.1378,77.1291,77.1291,42137.0
2020-11-25 13:20:00,88.22,88.23,88.21,88.22,98052.0,77.1291,77.1378,77.1204,77.1291,98052.0
2020-11-25 13:30:00,88.22,88.22,88.2,88.2,64149.0,77.1291,77.1291,77.1116,77.1116,64149.0
2020-11-25 13:40:00,88.2,88.24,88.2,88.23,77826.0,77.1116,77.1466,77.1116,77.1378,77826.0
2020-11-25 13:50:00,88.23,88.25,88.22,88.23,49547.0,77.1378,77.1553,77.1291,77.1378,49547.0
2020-11-25 14:00:00,88.23,88.27,88.21,88.25,156628.0,77.1378,77.1728,77.1204,77.1553,156628.0
2020-11-25 14:10:00,88.26,88.27,88.24,88.25,41686.0,77.1641,77.1728,77.1466,77.1553,41686.0
2020-11-25 14:20:00,88.25,88.26,88.2,88.22,71618.0,77.1553,77.1641,77.1116,77.1291,71618.0
2020-11-25 14:30:00,88.22,88.22,88.2,88.22,68648.0,77.1291,77.1291,77.1116,77.1291,68648.0
2020-11-25 14:40:00,88.21,88.22,88.17,88.18,139594.0,77.1204,77.1291,77.0854,77.0941,139594.0
2020-11-25 14:50:00,88.19,88.2,88.17,88.18,100823.0,77.1029,77.1116,77.0854,77.0941,100823.0
2020-11-25 15:00:00,88.19,88.2,88.18,88.19,62186.0,77.1029,77.1116,77.0941,77.1029,62186.0
2020-11-25 15:10:00,88.19,88.2,88.18,88.2,146655.0,77.1029,77.1116,77.0941,77.1116,146655.0
2020-11-25 15:20:00,88.2,88.2,88.18,88.18,298936.0,77.1116,77.1116,77.0941,77.0941,298936.0
2020-11-25 15:30:00,88.19,88.19,88.17,88.19,125241.0,77.1029,77.1029,77.0854,77.1029,125241.0
2020-11-25 15:40:00,88.19,88.2,88.18,88.19,67235.0,77.1029,77.1116,77.0941,77.1029,67235.0
2020-11-25 15:50:00,88.19,88.2,88.18,88.18,113868.0,77.1029,77.1116,77.0941,77.0941,113868.0
2020-11-27 09:30:00,88.29,88.34,88.28,88.34,126912.0,77.1903,77.234,77.1816,77.234,126912.0
2020-11-27 09:40:00,88.34,88.35,88.33,88.34,48955.0,77.234,77.2428,77.2253,77.234,48955.0
2020-11-27 09:50:00,88.34,88.34,88.32,88.33,79577.0,77.234,77.234,77.2165,77.2253,79577.0
2020-11-27 10:00:00,88.33,88.34,88.32,88.34,172895.0,77.2253,77.234,77.2165,77.234,172895.0
2020-11-27 10:10:00,88.33,88.34,88.33,88.34,81520.0,77.2253,77.234,77.2253,77.234,81520.0
2020-11-27 10:20:00,88.34,88.34,88.33,88.34,112854.0,77.234,77.234,77.2253,77.234,112854.0
2020-11-27 10:30:00,88.33,88.34,88.33,88.34,77849.0,77.2253,77.234,77.2253,77.234,77849.0
2020-11-27 10:40:00,88.34,88.34,88.32,88.33,66602.0,77.234,77.234,77.2165,77.2253,66602.0
2020-11-27 10:50:00,88.33,88.33,88.3,88.3,135552.0,77.2253,77.2253,77.199,77.199,135552.0
2020-11-27 11:00:00,88.3,88.32,88.3,88.31,211912.0,77.199,77.2165,77.199,77.2078,211912.0
2020-11-27 11:10:00,88.32,88.34,88.31,88.34,83524.0,77.2165,77.234,77.2078,77.234,83524.0
2020-11-27 11:20:00,88.34,88.35,88.33,88.34,125704.0,77.234,77.2428,77.2253,77.234,125704.0
2020-11-27 11:30:00,88.34,88.35,88.33,88.34,65189.0,77.234,77.2428,77.2253,77.234,65189.0
2020-11-27 11:40:00,88.34,88.35,88.33,88.34,107049.0,77.234,77.2428,77.2253,77.234,107049.0
2020-11-27 11:50:00,88.34,88.36,88.34,88.36,101188.0,77.234,77.2515,77.234,77.2515,101188.0
2020-11-27 12:00:00,88.36,88.37,88.35,88.37,59019.0,77.2515,77.2602,77.2428,77.2602,59019.0
2020-11-27 12:10:00,88.36,88.37,88.35,88.36,80830.0,77.2515,77.2602,77.2428,77.2515,80830.0
2020-11-27 12:20:00,88.35,88.36,88.35,88.36,87353.0,77.2428,77.2515,77.2428,77.2515,87353.0
2020-11-27 12:30:00,88.36,88.36,88.35,88.36,62548.0,77.2515,77.2515,77.2428,77.2515,62548.0
2020-11-27 12:40:00,88.36,88.37,88.35,88.37,69982.0,77.2515,77.2602,77.2428,77.2602,69982.0
2020-11-27 12:50:00,88.37,88.38,88.36,88.37,97102.0,77.2602,77.269,77.2515,77.2602,97102.0
2020-11-30 09:30:00,88.36,88.39,88.35,88.36,255012.0,77.2515,77.2777,77.2428,77.2515,255012.0
2020-11-30 09:40:00,88.37,88.4,88.36,88.37,105153.0,77.2602,77.2865,77.2515,77.2602,105153.0
2020-11-30 09:50:00,88.37,88.38,88.35,88.38,82694.0,77.2602,77.269,77.2428,77.269,82694.0
2020-11-30 10:00:00,88.38,88.4,88.37,88.4,155471.0,77.269,77.2865,77.2602,77.2865,155471.0
2020-11-30 10:10:00,88.4,88.4,88.37,88.39,67628.0,77.2865,77.2865,77.2602,77.2777,67628.0
2020-11-30 10:20:00,88.39,88.42,88.37,88.41,105180.0,77.2777,77.304,77.2602,77.2952,105180.0
2020-11-30 10:30:00,88.4,88.41,88.37,88.39,113302.0,77.2865,77.2952,77.2602,77.2777,113302.0
2020-11-30 10:40:00,88.4,88.4,88.38,88.39,121497.0,77.2865,77.2865,77.269,77.2777,121497.0
2020-11-30 10:50:00,88.39,88.41,88.38,88.41,66473.0,77.2777,77.2952,77.269,77.2952,66473.0
2020-11-30 11:00:00,88.41,88.41,88.38,88.39,35654.0,77.2952,77.2952,77.269,77.2777,35654.0
2020-11-30 11:10:00,88.38,88.4,88.38,88.4,64855.0,77.269,77.2865,77.269,77.2865,64855.0
2020-11-30 11:20:00,88.4,88.4,88.38,88.4,128738.0,77.2865,77.2865,77.269,77.2865,128738.0
2020-11-30 11:30:00,88.4,88.4,88.39,88.4,43838.0,77.2865,77.2865,77.2777,77.2865,43838.0
2020-11-30 11:40:00,88.4,88.4,88.39,88.4,90624.0,77.2865,77.2865,77.2777,77.2865,90624.0
2020-11-30 11:50:00,88.4,88.41,88.39,88.41,97529.0,77.2865,77.2952,77.2777,77.2952,97529.0
2020-11-30 12:00:00,88.41,88.42,88.4,88.42,44832.0,77.2952,77.304,77.2865,77.304,44832.0
2020-11-30 12:10:00,88.42,88.43,88.41,88.42,138546.0,77.304,77.3127,77.2952,77.304,138546.0
2020-11-30 12:20:00,88.42,88.45,88.42,88.44,58810.0,77.304,77.3302,77.304,77.3214,58810.0
2020-11-30 12:30:00,88.45,88.45,88.43,88.44,33040.0,77.3302,77.3302,77.3127,77.3214,33040.0
2020-11-30 12:40:00,88.44,88.45,88.43,88.45,44735.0,77.3214,77.3302,77.3127,77.3302,44735.0
2020-11-30 12:50:00,88.44,88.45,88.43,88.44,46015.0,77.3214,77.3302,77.3127,77.3214,46015.0
2020-11-30 13:00:00,88.44,88.46,88.43,88.45,28820.0,77.3214,77.3389,77.3127,77.3302,28820.0
2020-11-30 13:10:00,88.45,88.46,88.45,88.45,35029.0,77.3302,77.3389,77.3302,77.3302,35029.0
2020-11-30 13:20:00,88.45,88.46,88.44,88.45,87578.0,77.3302,77.3389,77.3214,77.3302,87578.0
2020-11-30 13:30:00,88.45,88.47,88.45,88.47,102019.0,77.3302,77.3477,77.3302,77.3477,102019.0
2020-11-30 13:40:00,88.47,88.49,88.46,88.48,105453.0,77.3477,77.3652,77.3389,77.3564,105453.0
2020-11-30 13:50:00,88.48,88.5,88.47,88.49,191268.0,77.3564,77.3739,77.3477,77.3652,191268.0
2020-11-30 14:00:00,88.49,88.49,88.47,88.48,77435.0,77.3652,77.3652,77.3477,77.3564,77435.0
2020-11-30 14:10:00,88.47,88.5,88.47,88.5,90991.0,77.3477,77.3739,77.3477,77.3739,90991.0
2020-11-30 14:20:00,88.5,88.5,88.49,88.5,65503.0,77.3739,77.3739,77.3652,77.3739,65503.0
2020-11-30 14:30:00,88.5,88.5,88.46,88.46,118600.0,77.3739,77.3739,77.3389,77.3389,118600.0
2020-11-30 14:40:00,88.47,88.49,88.46,88.47,92221.0,77.3477,77.3652,77.3389,77.3477,92221.0
2020-11-30 14:50:00,88.47,88.5,88.43,88.5,280031.0,77.3477,77.3739,77.3127,77.3739,280031.0
2020-11-30 15:00:00,88.49,88.49,88.46,88.47,76181.0,77.3652,77.3652,77.3389,77.3477,76181.0
2020-11-30 15:10:00,88.47,88.48,88.46,88.47,145223.0,77.3477,77.3564,77.3389,77.3477,145223.0
2020-11-30 15:20:00,88.47,88.48,88.46,88.48,81141.0,77.3477,77.3564,77.3389,77.3564,81141.0
2020-11-30 15:30:00,88.48,88.48,88.45,88.46,104770.0,77.3564,77.3564,77.3302,77.3389,104770.0
2020-11-30 15:40:00,88.45,88.47,88.45,88.46,88151.0,77.3302,77.3477,77.3302,77.3389,88151.0
2020-11-30 15:50:00,88.46,88.49,88.46,88.47,634738.0,77.3389,77.3652,77.3389,77.3477,634738.0
2020-12-01 09:30:00,88.24,88.27,88.17,88.23,277119.0,77.272,77.2983,77.2107,77.2633,277119.0
2020-12-01 09:40:00,88.23,88.25,88.22,88.23,47135.0,77.2633,77.2808,77.2545,77.2633,47135.0
2020-12-01 09:50:00,88.23,88.24,88.17,88.19,57044.0,77.2633,77.272,77.2107,77.2282,57044.0
2020-12-01 10:00:00,88.19,88.22,88.14,88.14,250175.0,77.2282,77.2545,77.1845,77.1845,250175.0
2020-12-01 10:10:00,88.15,88.15,88.08,88.09,187818.0,77.1932,77.1932,77.1319,77.1407,187818.0
2020-12-01 10:20:00,88.1,88.14,88.09,88.12,139008.0,77.1494,77.1845,77.1407,77.1669,139008.0
2020-12-01 10:30:00,88.12,88.12,88.04,88.08,202603.0,77.1669,77.1669,77.0969,77.1319,202603.0
2020-12-01 10:40:00,88.08,88.12,88.06,88.12,109071.0,77.1319,77.1669,77.1144,77.1669,109071.0
2020-12-01 10:50:00,88.11,88.12,88.06,88.08,115736.0,77.1582,77.1669,77.1144,77.1319,115736.0
2020-12-01 11:00:00,88.08,88.08,88.04,88.06,156516.0,77.1319,77.1319,77.0969,77.1144,156516.0
2020-12-01 11:10:00,88.06,88.09,88.04,88.08,104984.0,77.1144,77.1407,77.0969,77.1319,104984.0
2020-12-01 11:20:00,88.07,88.1,88.05,88.06,158495.0,77.1232,77.1494,77.1056,77.1144,158495.0
2020-12-01 11:30:00,88.06,88.08,88.06,88.08,135292.0,77.1144,77.1319,77.1144,77.1319,135292.0
2020-12-01 11:40:00,88.08,88.08,88.06,88.06,140976.0,77.1319,77.1319,77.1144,77.1144,140976.0
2020-12-01 11:50:00,88.06,88.09,88.05,88.09,139143.0,77.1144,77.1407,77.1056,77.1407,139143.0
2020-12-01 12:00:00,88.09,88.1,88.07,88.09,88305.0,77.1407,77.1494,77.1232,77.1407,88305.0
2020-12-01 12:10:00,88.09,88.11,88.09,88.1,47067.0,77.1407,77.1582,77.1407,77.1494,47067.0
2020-12-01 12:20:00,88.1,88.12,88.1,88.12,79410.0,77.1494,77.1669,77.1494,77.1669,79410.0
2020-12-01 12:30:00,88.11,88.12,88.08,88.09,113691.0,77.1582,77.1669,77.1319,77.1407,113691.0
2020-12-01 12:40:00,88.09,88.09,88.06,88.06,38813.0,77.1407,77.1407,77.1144,77.1144,38813.0
2020-12-01 12:50:00,88.06,88.07,88.05,88.06,245762.0,77.1144,77.1232,77.1056,77.1144,245762.0
2020-12-01 13:00:00,88.06,88.09,88.06,88.06,186564.0,77.1144,77.1407,77.1144,77.1144,186564.0
2020-12-01 13:10:00,88.06,88.08,88.06,88.06,143471.0,77.1144,77.1319,77.1144,77.1144,143471.0
2020-12-01 13:20:00,88.06,88.07,88.06,88.06,60373.0,77.1144,77.1232,77.1144,77.1144,60373.0
2020-12-01 13:30:00,88.07,88.09,88.06,88.08,85215.0,77.1232,77.1407,77.1144,77.1319,85215.0
2020-12-01 13:40:00,88.08,88.08,88.07,88.08,89316.0,77.1319,77.1319,77.1232,77.1319,89316.0
2020-12-01 13:50:00,88.07,88.08,88.05,88.05,85256.0,77.1232,77.1319,77.1056,77.1056,85256.0
2020-12-01 14:00:00,88.05,88.06,88.02,88.03,97029.0,77.1056,77.1144,77.0794,77.0881,97029.0
2020-12-01 14:10:00,88.03,88.05,88.02,88.05,78460.0,77.0881,77.1056,77.0794,77.1056,78460.0
2020-12-01 14:20:00,88.04,88.07,88.04,88.06,134965.0,77.0969,77.1232,77.0969,77.1144,134965.0
2020-12-01 14:30:00,88.06,88.07,88.03,88.04,62940.0,77.1144,77.1232,77.0881,77.0969,62940.0
2020-12-01 14:40:00,88.03,88.04,88.0,88.01,59331.0,77.0881,77.0969,77.0619,77.0706,59331.0
2020-12-01 14:50:00,88.02,88.04,88.0,88.02,102127.0,77.0794,77.0969,77.0619,77.0794,102127.0
2020-12-01 15:00:00,88.02,88.05,88.01,88.05,89348.0,77.0794,77.1056,77.0706,77.1056,89348.0
2020-12-01 15:10:00,88.05,88.06,88.03,88.03,153278.0,77.1056,77.1144,77.0881,77.0881,153278.0
2020-12-01 15:20:00,88.04,88.07,88.03,88.06,229219.0,77.0969,77.1232,77.0881,77.1144,229219.0
2020-12-01 15:30:00,88.06,88.07,88.04,88.06,153358.0,77.1144,77.1232,77.0969,77.1144,153358.0
2020-12-01 15:40:00,88.06,88.06,88.01,88.02,797278.0,77.1144,77.1144,77.0706,77.0794,797278.0
2020-12-01 15:50:00,88.01,88.08,88.01,88.08,376581.0,77.0706,77.1319,77.0706,77.1319,376581.0
2020-12-02 09:30:00,88.02,88.19,87.92,87.93,299109.0,77.0794,77.2282,76.9918,77.0006,299109.0
2020-12-02 09:40:00,87.93,87.94,87.88,87.89,109870.0,77.0006,77.0093,76.9568,76.9655,109870.0
2020-12-02 09:50:00,87.89,87.9,87.85,87.86,239932.0,76.9655,76.9743,76.9305,76.9393,239932.0
2020-12-02 10:00:00,87.87,87.9,87.86,87.88,110553.0,76.948,76.9743,76.9393,76.9568,110553.0
2020-12-02 10:10:00,87.88,87.92,87.86,87.92,142609.0,76.9568,76.9918,76.9393,76.9918,142609.0
2020-12-02 10:20:00,87.92,87.92,87.89,87.9,95959.0,76.9918,76.9918,76.9655,76.9743,95959.0
2020-12-02 10:30:00,87.9,87.95,87.89,87.93,103251.0,76.9743,77.0181,76.9655,77.0006,103251.0
2020-12-02 10:40:00,87.94,87.94,87.9,87.91,82379.0,77.0093,77.0093,76.9743,76.9831,82379.0
2020-12-02 10:50:00,87.9,87.92,87.89,87.91,89028.0,76.9743,76.9918,76.9655,76.9831,89028.0
2020-12-02 11:00:00,87.9,87.91,87.87,87.9,98445.0,76.9743,76.9831,76.948,76.9743,98445.0
2020-12-02 11:10:00,87.9,87.92,87.86,87.91,114306.0,76.9743,76.9918,76.9393,76.9831,114306.0
2020-12-02 11:20:00,87.91,87.91,87.89,87.91,76179.0,76.9831,76.9831,76.9655,76.9831,76179.0
2020-12-02 11:30:00,87.91,87.92,87.88,87.92,70608.0,76.9831,76.9918,76.9568,76.9918,70608.0
2020-12-02 11:40:00,87.92,87.93,87.9,87.9,63039.0,76.9918,77.0006,76.9743,76.9743,63039.0
2020-12-02 11:50:00,87.9,87.91,87.88,87.89,41642.0,76.9743,76.9831,76.9568,76.9655,41642.0
2020-12-02 12:00:00,87.89,87.89,87.87,87.89,69413.0,76.9655,76.9655,76.948,76.9655,69413.0
2020-12-02 12:10:00,87.89,87.91,87.87,87.88,63663.0,76.9655,76.9831,76.948,76.9568,63663.0
2020-12-02 12:20:00,87.88,87.9,87.87,87.89,64054.0,76.9568,76.9743,76.948,76.9655,64054.0
2020-12-02 12:30:00,87.89,87.89,87.86,87.89,135732.0,76.9655,76.9655,76.9393,76.9655,135732.0
2020-12-02 12:40:00,87.89,87.9,87.88,87.9,110845.0,76.9655,76.9743,76.9568,76.9743,110845.0
2020-12-02 12:50:00,87.9,87.91,87.88,87.9,91457.0,76.9743,76.9831,76.9568,76.9743,91457.0
2020-12-02 13:00:00,87.9,87.91,87.89,87.9,61351.0,76.9743,76.9831,76.9655,76.9743,61351.0
2020-12-02 13:10:00,87.91,87.92,87.9,87.91,70075.0,76.9831,76.9918,76.9743,76.9831,70075.0
2020-12-02 13:20:00,87.9,87.91,87.88,87.9,142797.0,76.9743,76.9831,76.9568,76.9743,142797.0
2020-12-02 13:30:00,87.9,87.93,87.89,87.92,58272.0,76.9743,77.0006,76.9655,76.9918,58272.0
2020-12-02 13:40:00,87.92,87.93,87.91,87.92,40770.0,76.9918,77.0006,76.9831,76.9918,40770.0
2020-12-02 13:50:00,87.92,87.93,87.9,87.92,69817.0,76.9918,77.0006,76.9743,76.9918,69817.0
2020-12-02 14:00:00,87.93,87.94,87.91,87.92,26427.0,77.0006,77.0093,76.9831,76.9918,26427.0
2020-12-02 14:10:00,87.92,87.92,87.83,87.85,154219.0,76.9918,76.9918,76.913,76.9305,154219.0
2020-12-02 14:20:00,87.85,87.86,87.82,87.84,56795.0,76.9305,76.9393,76.9042,76.9218,56795.0
2020-12-02 14:30:00,87.85,87.9,87.84,87.88,352085.0,76.9305,76.9743,76.9218,76.9568,352085.0
2020-12-02 14:40:00,87.88,87.94,87.87,87.92,239738.0,76.9568,77.0093,76.948,76.9918,239738.0
2020-12-02 14:50:00,87.92,87.93,87.91,87.93,156108.0,76.9918,77.0006,76.9831,77.0006,156108.0
2020-12-02 15:00:00,87.92,87.95,87.91,87.94,171662.0,76.9918,77.0181,76.9831,77.0093,171662.0
2020-12-02 15:10:00,87.94,87.96,87.93,87.94,123615.0,77.0093,77.0268,77.0006,77.0093,123615.0
2020-12-02 15:20:00,87.94,87.96,87.92,87.93,128421.0,77.0093,77.0268,76.9918,77.0006,128421.0
2020-12-02 15:30:00,87.92,87.94,87.92,87.94,103675.0,76.9918,77.0093,76.9918,77.0093,103675.0
2020-12-02 15:40:00,87.94,87.94,87.93,87.94,96530.0,77.0093,77.0093,77.0006,77.0093,96530.0
2020-12-02 15:50:00,87.94,87.95,87.93,87.93,82021.0,77.0093,77.0181,77.0006,77.0006,82021.0
2020-12-03 09:30:00,88.13,88.13,88.03,88.11,258896.0,77.1757,77.1757,77.0881,77.1582,258896.0
2020-12-03 09:40:00,88.11,88.11,88.06,88.07,115053.0,77.1582,77.1582,77.1144,77.1232,115053.0
2020-12-03 09:50:00,88.06,88.07,88.04,88.06,111987.0,77.1144,77.1232,77.0969,77.1144,111987.0
2020-12-03 10:00:00,88.06,88.08,88.05,88.08,92416.0,77.1144,77.1319,77.1056,77.1319,92416.0
2020-12-03 10:10:00,88.07,88.1,88.04,88.05,100420.0,77.1232,77.1494,77.0969,77.1056,100420.0
2020-12-03 10:20:00,88.04,88.06,88.03,88.05,52667.0,77.0969,77.1144,77.0881,77.1056,52667.0
2020-12-03 10:30:00,88.05,88.08,88.04,88.05,119013.0,77.1056,77.1319,77.0969,77.1056,119013.0
2020-12-03 10:40:00,88.05,88.05,88.02,88.03,73868.0,77.1056,77.1056,77.0794,77.0881,73868.0
2020-12-03 10:50:00,88.03,88.04,88.0,88.03,92096.0,77.0881,77.0969,77.0619,77.0881,92096.0
2020-12-03 11:00:00,88.03,88.05,88.02,88.04,52421.0,77.0881,77.1056,77.0794,77.0969,52421.0
2020-12-03 11:10:00,88.04,88.08,88.03,88.08,91625.0,77.0969,77.1319,77.0881,77.1319,91625.0
2020-12-03 11:20:00,88.08,88.09,88.05,88.06,63724.0,77.1319,77.1407,77.1056,77.1144,63724.0
2020-12-03 11:30:00,88.06,88.1,88.06,88.09,62196.0,77.1144,77.1494,77.1144,77.1407,62196.0
2020-12-03 11:40:00,88.09,88.11,88.09,88.1,57219.0,77.1407,77.1582,77.1407,77.1494,57219.0
2020-12-03 11:50:00,88.11,88.18,88.1,88.17,98734.0,77.1582,77.2195,77.1494,77.2107,98734.0
2020-12-03 12:00:00,88.17,88.18,88.14,88.16,87805.0,77.2107,77.2195,77.1845,77.202,87805.0
2020-12-03 12:10:00,88.16,88.16,88.12,88.13,99094.0,77.202,77.202,77.1669,77.1757,99094.0
2020-12-03 12:20:00,88.13,88.13,88.11,88.12,77570.0,77.1757,77.1757,77.1582,77.1669,77570.0
2020-12-03 12:30:00,88.12,88.13,88.11,88.13,50153.0,77.1669,77.1757,77.1582,77.1757,50153.0
2020-12-03 12:40:00,88.13,88.13,88.12,88.13,47284.0,77.1757,77.1757,77.1669,77.1757,47284.0
2020-12-03 12:50:00,88.12,88.13,88.08,88.08,120309.0,77.1669,77.1757,77.1319,77.1319,120309.0
2020-12-03 13:00:00,88.09,88.1,88.07,88.09,80839.0,77.1407,77.1494,77.1232,77.1407,80839.0
2020-12-03 13:10:00,88.09,88.1,88.08,88.09,53749.0,77.1407,77.1494,77.1319,77.1407,53749.0
2020-12-03 13:20:00,88.1,88.12,88.09,88.11,75182.0,77.1494,77.1669,77.1407,77.1582,75182.0
2020-12-03 13:30:00,88.1,88.11,88.09,88.11,51819.0,77.1494,77.1582,77.1407,77.1582,51819.0
2020-12-03 13:40:00,88.11,88.11,88.08,88.09,103680.0,77.1582,77.1582,77.1319,77.1407,103680.0
2020-12-03 13:50:00,88.08,88.09,88.08,88.09,27808.0,77.1319,77.1407,77.1319,77.1407,27808.0
2020-12-03 14:00:00,88.09,88.11,88.08,88.1,170350.0,77.1407,77.1582,77.1319,77.1494,170350.0
2020-12-03 14:10:00,88.11,88.12,88.1,88.11,48746.0,77.1582,77.1669,77.1494,77.1582,48746.0
2020-12-03 14:20:00,88.12,88.12,88.1,88.1,71055.0,77.1669,77.1669,77.1494,77.1494,71055.0
2020-12-03 14:30:00,88.11,88.12,88.1,88.11,97463.0,77.1582,77.1669,77.1494,77.1582,97463.0
2020-12-03 14:40:00,88.12,88.12,88.1,88.1,81539.0,77.1669,77.1669,77.1494,77.1494,81539.0
2020-12-03 14:50:00,88.11,88.13,88.09,88.12,76883.0,77.1582,77.1757,77.1407,77.1669,76883.0
2020-12-03 15:00:00,88.11,88.14,88.11,88.14,73782.0,77.1582,77.1845,77.1582,77.1845,73782.0
2020-12-03 15:10:00,88.13,88.14,88.11,88.12,120414.0,77.1757,77.1845,77.1582,77.1669,120414.0
2020-12-03 15:20:00,88.11,88.12,88.11,88.12,42090.0,77.1582,77.1669,77.1582,77.1669,42090.0
2020-12-03 15:30:00,88.12,88.14,88.11,88.12,69575.0,77.1669,77.1845,77.1582,77.1669,69575.0
2020-12-03 15:40:00,88.13,88.19,88.11,88.13,170576.0,77.1757,77.2282,77.1582,77.1757,170576.0
2020-12-03 15:50:00,88.13,88.15,88.1,88.1,125495.0,77.1757,77.1932,77.1494,77.1494,125495.0
2020-12-04 09:30:00,88.01,88.02,87.88,87.92,411834.0,77.0706,77.0794,76.9568,76.9918,411834.0
2020-12-04 09:40:00,87.91,87.93,87.89,87.91,147333.0,76.9831,77.0006,76.9655,76.9831,147333.0
2020-12-04 09:50:00,87.9,87.91,87.83,87.85,238042.0,76.9743,76.9831,76.913,76.9305,238042.0
2020-12-04 10:00:00,87.84,87.87,87.83,87.84,100791.0,76.9218,76.948,76.913,76.9218,100791.0
2020-12-04 10:10:00,87.84,87.86,87.81,87.81,78939.0,76.9218,76.9393,76.8955,76.8955,78939.0
2020-12-04 10:20:00,87.82,87.88,87.81,87.88,70770.0,76.9042,76.9568,76.8955,76.9568,70770.0
2020-12-04 10:30:00,87.87,87.87,87.84,87.84,74534.0,76.948,76.948,76.9218,76.9218,74534.0
2020-12-04 10:40:00,87.84,87.86,87.82,87.86,121725.0,76.9218,76.9393,76.9042,76.9393,121725.0
2020-12-04 10:50:00,87.86,87.86,87.81,87.84,90578.0,76.9393,76.9393,76.8955,76.9218,90578.0
2020-12-04 11:00:00,87.84,87.86,87.82,87.84,50005.0,76.9218,76.9393,76.9042,76.9218,50005.0
2020-12-04 11:10:00,87.84,87.85,87.81,87.81,89591.0,76.9218,76.9305,76.8955,76.8955,89591.0
2020-12-04 11:20:00,87.81,87.85,87.81,87.85,107589.0,76.8955,76.9305,76.8955,76.9305,107589.0
2020-12-04 11:30:00,87.84,87.86,87.84,87.84,82315.0,76.9218,76.9393,76.9218,76.9218,82315.0
2020-12-04 11:40:00,87.84,87.87,87.84,87.87,98866.0,76.9218,76.948,76.9218,76.948,98866.0
2020-12-04 11:50:00,87.87,87.89,87.85,87.86,110484.0,76.948,76.9655,76.9305,76.9393,110484.0
2020-12-04 12:00:00,87.86,87.89,87.83,87.89,77496.0,76.9393,76.9655,76.913,76.9655,77496.0
2020-12-04 12:10:00,87.89,87.9,87.87,87.88,68432.0,76.9655,76.9743,76.948,76.9568,68432.0
2020-12-04 12:20:00,87.88,87.9,87.87,87.9,87355.0,76.9568,76.9743,76.948,76.9743,87355.0
2020-12-04 12:30:00,87.9,87.91,87.87,87.87,45551.0,76.9743,76.9831,76.948,76.948,45551.0
2020-12-04 12:40:00,87.88,87.88,87.85,87.87,88153.0,76.9568,76.9568,76.9305,76.948,88153.0
2020-12-04 12:50:00,87.87,87.89,87.86,87.89,57924.0,76.948,76.9655,76.9393,76.9655,57924.0
2020-12-04 13:00:00,87.89,87.89,87.87,87.89,59871.0,76.9655,76.9655,76.948,76.9655,59871.0
2020-12-04 13:10:00,87.89,87.9,87.88,87.89,68965.0,76.9655,76.9743,76.9568,76.9655,68965.0
2020-12-04 13:20:00,87.89,87.89,87.87,87.88,75825.0,76.9655,76.9655,76.948,76.9568,75825.0
2020-12-04 13:30:00,87.89,87.91,87.88,87.89,66290.0,76.9655,76.9831,76.9568,76.9655,66290.0
2020-12-04 13:40:00,87.89,87.9,87.88,87.89,54335.0,76.9655,76.9743,76.9568,76.9655,54335.0
2020-12-04 13:50:00,87.88,87.91,87.88,87.91,51711.0,76.9568,76.9831,76.9568,76.9831,51711.0
2020-12-04 14:00:00,87.9,87.91,87.89,87.9,64011.0,76.9743,76.9831,76.9655,76.9743,64011.0
2020-12-04 14:10:00,87.9,87.9,87.88,87.9,463496.0,76.9743,76.9743,76.9568,76.9743,463496.0
2020-12-04 14:20:00,87.9,87.92,87.89,87.92,124066.0,76.9743,76.9918,76.9655,76.9918,124066.0
2020-12-04 14:30:00,87.92,87.93,87.88,87.89,90122.0,76.9918,77.0006,76.9568,76.9655,90122.0
2020-12-04 14:40:00,87.89,87.89,87.87,87.87,59440.0,76.9655,76.9655,76.948,76.948,59440.0
2020-12-04 14:50:00,87.87,87.91,87.87,87.9,111759.0,76.948,76.9831,76.948,76.9743,111759.0
2020-12-04 15:00:00,87.89,87.91,87.88,87.89,84704.0,76.9655,76.9831,76.9568,76.9655,84704.0
2020-12-04 15:10:00,87.88,87.9,87.88,87.89,445726.0,76.9568,76.9743,76.9568,76.9655,445726.0
2020-12-04 15:20:00,87.9,87.9,87.89,87.9,62818.0,76.9743,76.9743,76.9655,76.9743,62818.0
2020-12-04 15:30:00,87.9,87.9,87.87,87.88,153663.0,76.9743,76.9743,76.948,76.9568,153663.0
2020-12-04 15:40:00,87.87,87.88,87.85,87.86,104151.0,76.948,76.9568,76.9305,76.9393,104151.0
2020-12-04 15:50:00,87.86,87.88,87.85,87.88,102490.0,76.9393,76.9568,76.9305,76.9568,102490.0
2020-12-07 09:30:00,87.98,88.02,87.98,88.01,150004.0,77.0444,77.0794,77.0444,77.0706,150004.0
2020-12-07 09:40:00,88.01,88.01,87.98,87.98,63824.0,77.0706,77.0706,77.0444,77.0444,63824.0
2020-12-07 09:50:00,87.98,88.0,87.98,87.99,109568.0,77.0444,77.0619,77.0444,77.0531,109568.0
2020-12-07 10:00:00,88.0,88.0,87.98,88.0,209956.0,77.0619,77.0619,77.0444,77.0619,209956.0
2020-12-07 10:10:00,88.0,88.01,87.98,87.99,92637.0,77.0619,77.0706,77.0444,77.0531,92637.0
2020-12-07 10:20:00,88.0,88.03,87.99,88.01,438446.0,77.0619,77.0881,77.0531,77.0706,438446.0
2020-12-07 10:30:00,88.01,88.03,87.98,88.0,196215.0,77.0706,77.0881,77.0444,77.0619,196215.0
2020-12-07 10:40:00,88.0,88.0,87.99,88.0,114903.0,77.0619,77.0619,77.0531,77.0619,114903.0
2020-12-07 10:50:00,88.0,88.02,87.99,88.0,111823.0,77.0619,77.0794,77.0531,77.0619,111823.0
2020-12-07 11:00:00,88.0,88.02,87.99,88.01,65759.0,77.0619,77.0794,77.0531,77.0706,65759.0
2020-12-07 11:10:00,88.01,88.03,88.0,88.03,51140.0,77.0706,77.0881,77.0619,77.0881,51140.0
2020-12-07 11:20:00,88.02,88.04,88.01,88.03,109387.0,77.0794,77.0969,77.0706,77.0881,109387.0
2020-12-07 11:30:00,88.04,88.05,88.03,88.04,92988.0,77.0969,77.1056,77.0881,77.0969,92988.0
2020-12-07 11:40:00,88.04,88.04,88.03,88.04,105840.0,77.0969,77.0969,77.0881,77.0969,105840.0
2020-12-07 11:50:00,88.04,88.04,88.0,88.0,209519.0,77.0969,77.0969,77.0619,77.0619,209519.0
2020-12-07 12:00:00,88.0,88.0,87.96,88.0,122928.0,77.0619,77.0619,77.0268,77.0619,122928.0
2020-12-07 12:10:00,87.99,88.02,87.98,88.01,94409.0,77.0531,77.0794,77.0444,77.0706,94409.0
2020-12-07 12:20:00,88.01,88.02,87.99,88.01,69535.0,77.0706,77.0794,77.0531,77.0706,69535.0
2020-12-07 12:30:00,88.01,88.03,88.0,88.03,66476.0,77.0706,77.0881,77.0619,77.0881,66476.0
2020-12-07 12:40:00,88.02,88.03,87.99,88.0,59736.0,77.0794,77.0881,77.0531,77.0619,59736.0
2020-12-07 12:50:00,88.0,88.01,88.0,88.0,38058.0,77.0619,77.0706,77.0619,77.0619,38058.0
2020-12-07 13:00:00,88.0,88.04,88.0,88.04,110130.0,77.0619,77.0969,77.0619,77.0969,110130.0
2020-12-07 13:10:00,88.04,88.06,88.03,88.04,49775.0,77.0969,77.1144,77.0881,77.0969,49775.0
2020-12-07 13:20:00,88.04,88.05,88.03,88.05,78323.0,77.0969,77.1056,77.0881,77.1056,78323.0
2020-12-07 13:30:00,88.05,88.06,88.04,88.06,67272.0,77.1056,77.1144,77.0969,77.1144,67272.0
2020-12-07 13:40:00,88.06,88.07,88.05,88.06,70620.0,77.1144,77.1232,77.1056,77.1144,70620.0
2020-12-07 13:50:00,88.06,88.06,88.04,88.05,59271.0,77.1144,77.1144,77.0969,77.1056,59271.0
2020-12-07 14:00:00,88.05,88.06,88.03,88.05,92111.0,77.1056,77.1144,77.0881,77.1056,92111.0
2020-12-07 14:10:00,88.04,88.05,88.04,88.05,54600.0,77.0969,77.1056,77.0969,77.1056,54600.0
2020-12-07 14:20:00,88.05,88.05,88.03,88.04,47422.0,77.1056,77.1056,77.0881,77.0969,47422.0
2020-12-07 14:30:00,88.04,88.06,88.03,88.06,64317.0,77.0969,77.1144,77.0881,77.1144,64317.0
2020-12-07 14:40:00,88.06,88.06,88.05,88.06,43367.0,77.1144,77.1144,77.1056,77.1144,43367.0
2020-12-07 14:50:00,88.06,88.06,88.04,88.05,71861.0,77.1144,77.1144,77.0969,77.1056,71861.0
2020-12-07 15:00:00,88.05,88.06,88.03,88.05,68732.0,77.1056,77.1144,77.0881,77.1056,68732.0
2020-12-07 15:10:00,88.05,88.05,88.03,88.05,132266.0,77.1056,77.1056,77.0881,77.1056,132266.0
2020-12-07 15:20:00,88.04,88.05,88.02,88.03,46763.0,77.0969,77.1056,77.0794,77.0881,46763.0
2020-12-07 15:30:00,88.02,88.03,88.01,88.02,126821.0,77.0794,77.0881,77.0706,77.0794,126821.0
2020-12-07 15:40:00,88.02,88.04,87.98,87.98,148378.0,77.0794,77.0969,77.0444,77.0444,148378.0
2020-12-07 15:50:00,87.98,88.0,87.98,87.99,309519.0,77.0444,77.0619,77.0444,77.0531,309519.0
2020-12-08 09:30:00,88.15,88.15,88.11,88.11,249049.0,77.1932,77.1932,77.1582,77.1582,249049.0
2020-12-08 09:40:00,88.11,88.13,88.1,88.13,153519.0,77.1582,77.1757,77.1494,77.1757,153519.0
2020-12-08 09:50:00,88.13,88.15,88.12,88.14,140793.0,77.1757,77.1932,77.1669,77.1845,140793.0
2020-12-08 10:00:00,88.14,88.16,88.12,88.13,99738.0,77.1845,77.202,77.1669,77.1757,99738.0
2020-12-08 10:10:00,88.14,88.15,88.12,88.12,83143.0,77.1845,77.1932,77.1669,77.1669,83143.0
2020-12-08 10:20:00,88.12,88.14,88.11,88.13,91252.0,77.1669,77.1845,77.1582,77.1757,91252.0
2020-12-08 10:30:00,88.12,88.13,88.1,88.13,99840.0,77.1669,77.1757,77.1494,77.1757,99840.0
2020-12-08 10:40:00,88.13,88.13,88.09,88.11,88190.0,77.1757,77.1757,77.1407,77.1582,88190.0
2020-12-08 10:50:00,88.1,88.1,88.06,88.06,140081.0,77.1494,77.1494,77.1144,77.1144,140081.0
2020-12-08 11:00:00,88.06,88.08,88.05,88.08,98852.0,77.1144,77.1319,77.1056,77.1319,98852.0
2020-12-08 11:10:00,88.07,88.1,88.06,88.1,93343.0,77.1232,77.1494,77.1144,77.1494,93343.0
2020-12-08 11:20:00,88.09,88.09,88.07,88.08,74764.0,77.1407,77.1407,77.1232,77.1319,74764.0
2020-12-08 11:30:00,88.07,88.08,88.05,88.05,66470.0,77.1232,77.1319,77.1056,77.1056,66470.0
2020-12-08 11:40:00,88.05,88.07,88.04,88.06,117300.0,77.1056,77.1232,77.0969,77.1144,117300.0
2020-12-08 11:50:00,88.06,88.07,88.04,88.06,137438.0,77.1144,77.1232,77.0969,77.1144,137438.0
2020-12-08 12:00:00,88.06,88.07,88.06,88.07,61003.0,77.1144,77.1232,77.1144,77.1232,61003.0
2020-12-08 12:10:00,88.06,88.08,88.06,88.08,53427.0,77.1144,77.1319,77.1144,77.1319,53427.0
2020-12-08 12:20:00,88.08,88.08,88.06,88.06,53800.0,77.1319,77.1319,77.1144,77.1144,53800.0
2020-12-08 12:30:00,88.06,88.08,88.06,88.06,83048.0,77.1144,77.1319,77.1144,77.1144,83048.0
2020-12-08 12:40:00,88.06,88.08,88.06,88.06,47210.0,77.1144,77.1319,77.1144,77.1144,47210.0
2020-12-08 12:50:00,88.06,88.08,88.06,88.08,45089.0,77.1144,77.1319,77.1144,77.1319,45089.0
2020-12-08 13:00:00,88.08,88.09,88.06,88.06,66067.0,77.1319,77.1407,77.1144,77.1144,66067.0
2020-12-08 13:10:00,88.07,88.07,88.05,88.06,57602.0,77.1232,77.1232,77.1056,77.1144,57602.0
2020-12-08 13:20:00,88.05,88.06,88.05,88.06,84144.0,77.1056,77.1144,77.1056,77.1144,84144.0
2020-12-08 13:30:00,88.06,88.07,88.05,88.06,56103.0,77.1144,77.1232,77.1056,77.1144,56103.0
2020-12-08 13:40:00,88.07,88.09,88.06,88.08,55228.0,77.1232,77.1407,77.1144,77.1319,55228.0
2020-12-08 13:50:00,88.09,88.09,88.08,88.09,87703.0,77.1407,77.1407,77.1319,77.1407,87703.0
2020-12-08 14:00:00,88.09,88.1,88.08,88.1,93267.0,77.1407,77.1494,77.1319,77.1494,93267.0
2020-12-08 14:10:00,88.09,88.11,88.09,88.1,96749.0,77.1407,77.1582,77.1407,77.1494,96749.0
2020-12-08 14:20:00,88.1,88.11,88.09,88.09,51110.0,77.1494,77.1582,77.1407,77.1407,51110.0
2020-12-08 14:30:00,88.09,88.11,88.08,88.11,86219.0,77.1407,77.1582,77.1319,77.1582,86219.0
2020-12-08 14:40:00,88.1,88.1,88.09,88.1,39543.0,77.1494,77.1494,77.1407,77.1494,39543.0
2020-12-08 14:50:00,88.1,88.1,88.06,88.08,114284.0,77.1494,77.1494,77.1144,77.1319,114284.0
2020-12-08 15:00:00,88.07,88.08,88.05,88.06,85154.0,77.1232,77.1319,77.1056,77.1144,85154.0
2020-12-08 15:10:00,88.06,88.06,88.05,88.06,98649.0,77.1144,77.1144,77.1056,77.1144,98649.0
2020-12-08 15:20:00,88.06,88.06,88.03,88.04,65606.0,77.1144,77.1144,77.0881,77.0969,65606.0
2020-12-08 15:30:00,88.03,88.04,88.03,88.04,80875.0,77.0881,77.0969,77.0881,77.0969,80875.0
2020-12-08 15:40:00,88.04,88.04,88.02,88.03,118515.0,77.0969,77.0969,77.0794,77.0881,118515.0
2020-12-08 15:50:00,88.03,88.03,88.0,88.01,135572.0,77.0881,77.0881,77.0619,77.0706,135572.0
2020-12-09 09:30:00,87.89,87.92,87.88,87.9,269950.0,76.9655,76.9918,76.9568,76.9743,269950.0
2020-12-09 09:40:00,87.9,87.9,87.85,87.88,694188.0,76.9743,76.9743,76.9305,76.9568,694188.0
2020-12-09 09:50:00,87.88,87.88,87.82,87.83,90945.0,76.9568,76.9568,76.9042,76.913,90945.0
2020-12-09 10:00:00,87.83,87.84,87.81,87.84,148893.0,76.913,76.9218,76.8955,76.9218,148893.0
2020-12-09 10:10:00,87.83,87.87,87.83,87.86,133074.0,76.913,76.948,76.913,76.9393,133074.0
2020-12-09 10:20:00,87.86,87.88,87.83,87.86,189933.0,76.9393,76.9568,76.913,76.9393,189933.0
2020-12-09 10:30:00,87.86,87.88,87.85,87.88,74604.0,76.9393,76.9568,76.9305,76.9568,74604.0
2020-12-09 10:40:00,87.88,87.89,87.86,87.89,81403.0,76.9568,76.9655,76.9393,76.9655,81403.0
2020-12-09 10:50:00,87.89,87.92,87.88,87.91,112506.0,76.9655,76.9918,76.9568,76.9831,112506.0
2020-12-09 11:00:00,87.91,87.92,87.89,87.9,103475.0,76.9831,76.9918,76.9655,76.9743,103475.0
2020-12-09 11:10:00,87.9,87.92,87.89,87.92,85081.0,76.9743,76.9918,76.9655,76.9918,85081.0
2020-12-09 11:20:00,87.92,87.92,87.9,87.91,136284.0,76.9918,76.9918,76.9743,76.9831,136284.0
2020-12-09 11:30:00,87.91,87.91,87.88,87.88,95579.0,76.9831,76.9831,76.9568,76.9568,95579.0
2020-12-09 11:40:00,87.89,87.89,87.86,87.88,88091.0,76.9655,76.9655,76.9393,76.9568,88091.0
2020-12-09 11:50:00,87.88,87.88,87.87,87.88,28302.0,76.9568,76.9568,76.948,76.9568,28302.0
2020-12-09 12:00:00,87.88,87.88,87.87,87.88,33315.0,76.9568,76.9568,76.948,76.9568,33315.0
2020-12-09 12:10:00,87.87,87.88,87.87,87.88,46131.0,76.948,76.9568,76.948,76.9568,46131.0
2020-12-09 12:20:00,87.88,87.88,87.87,87.87,28583.0,76.9568,76.9568,76.948,76.948,28583.0
2020-12-09 12:30:00,87.88,87.88,87.86,87.86,47857.0,76.9568,76.9568,76.9393,76.9393,47857.0
2020-12-09 12:40:00,87.87,87.87,87.85,87.86,58908.0,76.948,76.948,76.9305,76.9393,58908.0
2020-12-09 12:50:00,87.86,87.86,87.84,87.84,98223.0,76.9393,76.9393,76.9218,76.9218,98223.0
2020-12-09 13:00:00,87.84,87.85,87.81,87.83,99851.0,76.9218,76.9305,76.8955,76.913,99851.0
2020-12-09 13:10:00,87.83,87.83,87.81,87.83,60058.0,76.913,76.913,76.8955,76.913,60058.0
2020-12-09 13:20:00,87.83,87.86,87.83,87.86,103709.0,76.913,76.9393,76.913,76.9393,103709.0
2020-12-09 13:30:00,87.86,87.92,87.85,87.87,140312.0,76.9393,76.9918,76.9305,76.948,140312.0
2020-12-09 13:40:00,87.88,87.89,87.85,87.86,109143.0,76.9568,76.9655,76.9305,76.9393,109143.0
2020-12-09 13:50:00,87.86,87.88,87.85,87.88,129505.0,76.9393,76.9568,76.9305,76.9568,129505.0
2020-12-09 14:00:00,87.88,87.88,87.83,87.84,129503.0,76.9568,76.9568,76.913,76.9218,129503.0
2020-12-09 14:10:00,87.84,87.87,87.83,87.86,196028.0,76.9218,76.948,76.913,76.9393,196028.0
2020-12-09 14:20:00,87.85,87.87,87.85,87.86,96898.0,76.9305,76.948,76.9305,76.9393,96898.0
2020-12-09 14:30:00,87.85,87.88,87.85,87.87,78733.0,76.9305,76.9568,76.9305,76.948,78733.0
2020-12-09 14:40:00,87.88,87.88,87.85,87.86,75064.0,76.9568,76.9568,76.9305,76.9393,75064.0
2020-12-09 14:50:00,87.86,87.87,87.83,87.83,103580.0,76.9393,76.948,76.913,76.913,103580.0
2020-12-09 15:00:00,87.83,87.84,87.82,87.84,81373.0,76.913,76.9218,76.9042,76.9218,81373.0
2020-12-09 15:10:00,87.84,87.84,87.82,87.83,115549.0,76.9218,76.9218,76.9042,76.913,115549.0
2020-12-09 15:20:00,87.82,87.83,87.82,87.83,134025.0,76.9042,76.913,76.9042,76.913,134025.0
2020-12-09 15:30:00,87.83,87.84,87.82,87.84,119622.0,76.913,76.9218,76.9042,76.9218,119622.0
2020-12-09 15:40:00,87.84,87.86,87.83,87.84,150552.0,76.9218,76.9393,76.913,76.9218,150552.0
2020-12-09 15:50:00,87.84,87.87,87.84,87.86,162259.0,76.9218,76.948,76.9218,76.9393,162259.0
2020-12-10 09:30:00,87.96,87.98,87.93,87.93,189916.0,77.0268,77.0444,77.0006,77.0006,189916.0
2020-12-10 09:40:00,87.93,88.0,87.93,87.99,174773.0,77.0006,77.0619,77.0006,77.0531,174773.0
2020-12-10 09:50:00,87.98,88.0,87.97,87.98,27200.0,77.0444,77.0619,77.0356,77.0444,27200.0
2020-12-10 10:00:00,87.98,88.0,87.97,88.0,153800.0,77.0444,77.0619,77.0356,77.0619,153800.0
2020-12-10 10:10:00,88.0,88.0,87.97,87.98,86136.0,77.0619,77.0619,77.0356,77.0444,86136.0
2020-12-10 10:20:00,87.98,87.99,87.94,87.95,175332.0,77.0444,77.0531,77.0093,77.0181,175332.0
2020-12-10 10:30:00,87.94,87.96,87.93,87.94,93799.0,77.0093,77.0268,77.0006,77.0093,93799.0
2020-12-10 10:40:00,87.94,87.95,87.93,87.95,48493.0,77.0093,77.0181,77.0006,77.0181,48493.0
2020-12-10 10:50:00,87.95,87.95,87.92,87.93,102094.0,77.0181,77.0181,76.9918,77.0006,102094.0
2020-12-10 11:00:00,87.93,87.96,87.92,87.95,141424.0,77.0006,77.0268,76.9918,77.0181,141424.0
2020-12-10 11:10:00,87.95,87.97,87.95,87.95,90047.0,77.0181,77.0356,77.0181,77.0181,90047.0
2020-12-10 11:20:00,87.95,87.96,87.95,87.95,88610.0,77.0181,77.0268,77.0181,77.0181,88610.0
2020-12-10 11:30:00,87.95,87.96,87.94,87.95,76940.0,77.0181,77.0268,77.0093,77.0181,76940.0
2020-12-10 11:40:00,87.95,87.95,87.94,87.94,60410.0,77.0181,77.0181,77.0093,77.0093,60410.0
2020-12-10 11:50:00,87.95,87.98,87.94,87.97,106061.0,77.0181,77.0444,77.0093,77.0356,106061.0
2020-12-10 12:00:00,87.97,87.97,87.95,87.95,50753.0,77.0356,77.0356,77.0181,77.0181,50753.0
2020-12-10 12:10:00,87.95,87.97,87.95,87.96,31076.0,77.0181,77.0356,77.0181,77.0268,31076.0
2020-12-10 12:20:00,87.96,87.97,87.95,87.95,69515.0,77.0268,77.0356,77.0181,77.0181,69515.0
2020-12-10 12:30:00,87.95,87.97,87.95,87.95,75836.0,77.0181,77.0356,77.0181,77.0181,75836.0
2020-12-10 12:40:00,87.95,87.97,87.94,87.97,52054.0,77.0181,77.0356,77.0093,77.0356,52054.0
2020-12-10 12:50:00,87.97,87.98,87.93,87.93,70825.0,77.0356,77.0444,77.0006,77.0006,70825.0
2020-12-10 13:00:00,87.93,88.05,87.93,88.02,185578.0,77.0006,77.1056,77.0006,77.0794,185578.0
2020-12-10 13:10:00,88.01,88.04,87.99,88.04,51082.0,77.0706,77.0969,77.0531,77.0969,51082.0
2020-12-10 13:20:00,88.04,88.08,88.03,88.06,62998.0,77.0969,77.1319,77.0881,77.1144,62998.0
2020-12-10 13:30:00,88.06,88.07,88.03,88.05,349934.0,77.1144,77.1232,77.0881,77.1056,349934.0
2020-12-10 13:40:00,88.05,88.05,88.02,88.03,107546.0,77.1056,77.1056,77.0794,77.0881,107546.0
2020-12-10 13:50:00,88.04,88.04,88.01,88.02,164982.0,77.0969,77.0969,77.0706,77.0794,164982.0
2020-12-10 14:00:00,88.02,88.04,88.01,88.02,151122.0,77.0794,77.0969,77.0706,77.0794,151122.0
2020-12-10 14:10:00,88.01,88.03,88.01,88.02,64987.0,77.0706,77.0881,77.0706,77.0794,64987.0
2020-12-10 14:20:00,88.03,88.04,88.02,88.04,53795.0,77.0881,77.0969,77.0794,77.0969,53795.0
2020-12-10 14:30:00,88.04,88.06,88.03,88.04,57152.0,77.0969,77.1144,77.0881,77.0969,57152.0
2020-12-10 14:40:00,88.05,88.08,88.04,88.07,85661.0,77.1056,77.1319,77.0969,77.1232,85661.0
2020-12-10 14:50:00,88.07,88.1,88.07,88.09,110938.0,77.1232,77.1494,77.1232,77.1407,110938.0
2020-12-10 15:00:00,88.08,88.08,88.04,88.05,99448.0,77.1319,77.1319,77.0969,77.1056,99448.0
2020-12-10 15:10:00,88.05,88.06,88.04,88.05,104353.0,77.1056,77.1144,77.0969,77.1056,104353.0
2020-12-10 15:20:00,88.06,88.06,88.04,88.05,182762.0,77.1144,77.1144,77.0969,77.1056,182762.0
2020-12-10 15:30:00,88.05,88.06,88.05,88.06,98013.0,77.1056,77.1144,77.1056,77.1144,98013.0
2020-12-10 15:40:00,88.06,88.06,88.05,88.05,75901.0,77.1144,77.1144,77.1056,77.1056,75901.0
2020-12-10 15:50:00,88.05,88.06,88.05,88.05,101487.0,77.1056,77.1144,77.1056,77.1056,101487.0
2020-12-11 09:30:00,88.16,88.18,88.15,88.17,195747.0,77.202,77.2195,77.1932,77.2107,195747.0
2020-12-11 09:40:00,88.17,88.2,88.15,88.2,353587.0,77.2107,77.237,77.1932,77.237,353587.0
2020-12-11 09:50:00,88.19,88.21,88.18,88.2,300036.0,77.2282,77.2458,77.2195,77.237,300036.0
2020-12-11 10:00:00,88.2,88.2,88.16,88.19,102565.0,77.237,77.237,77.202,77.2282,102565.0
2020-12-11 10:10:00,88.19,88.2,88.19,88.2,121276.0,77.2282,77.237,77.2282,77.237,121276.0
2020-12-11 10:20:00,88.2,88.2,88.17,88.17,130051.0,77.237,77.237,77.2107,77.2107,130051.0
2020-12-11 10:30:00,88.17,88.19,88.16,88.18,119278.0,77.2107,77.2282,77.202,77.2195,119278.0
2020-12-11 10:40:00,88.19,88.19,88.17,88.18,130521.0,77.2282,77.2282,77.2107,77.2195,130521.0
2020-12-11 10:50:00,88.19,88.23,88.18,88.22,300055.0,77.2282,77.2633,77.2195,77.2545,300055.0
2020-12-11 11:00:00,88.21,88.23,88.2,88.22,76542.0,77.2458,77.2633,77.237,77.2545,76542.0
2020-12-11 11:10:00,88.22,88.22,88.2,88.2,137124.0,77.2545,77.2545,77.237,77.237,137124.0
2020-12-11 11:20:00,88.2,88.21,88.19,88.2,55632.0,77.237,77.2458,77.2282,77.237,55632.0
2020-12-11 11:30:00,88.2,88.21,88.18,88.2,74453.0,77.237,77.2458,77.2195,77.237,74453.0
2020-12-11 11:40:00,88.2,88.22,88.19,88.2,78487.0,77.237,77.2545,77.2282,77.237,78487.0
2020-12-11 11:50:00,88.2,88.21,88.19,88.2,72005.0,77.237,77.2458,77.2282,77.237,72005.0
2020-12-11 12:00:00,88.21,88.21,88.2,88.2,75329.0,77.2458,77.2458,77.237,77.237,75329.0
2020-12-11 12:10:00,88.21,88.21,88.18,88.19,91907.0,77.2458,77.2458,77.2195,77.2282,91907.0
2020-12-11 12:20:00,88.19,88.19,88.17,88.17,120784.0,77.2282,77.2282,77.2107,77.2107,120784.0
2020-12-11 12:30:00,88.17,88.2,88.17,88.19,100382.0,77.2107,77.237,77.2107,77.2282,100382.0
2020-12-11 12:40:00,88.19,88.19,88.16,88.17,85544.0,77.2282,77.2282,77.202,77.2107,85544.0
2020-12-11 12:50:00,88.17,88.17,88.14,88.14,121229.0,77.2107,77.2107,77.1845,77.1845,121229.0
2020-12-11 13:00:00,88.14,88.16,88.11,88.16,344231.0,77.1845,77.202,77.1582,77.202,344231.0
2020-12-11 13:10:00,88.16,88.16,88.12,88.15,84364.0,77.202,77.202,77.1669,77.1932,84364.0
2020-12-11 13:20:00,88.14,88.15,88.13,88.14,79575.0,77.1845,77.1932,77.1757,77.1845,79575.0
2020-12-11 13:30:00,88.14,88.16,88.13,88.16,80998.0,77.1845,77.202,77.1757,77.202,80998.0
2020-12-11 13:40:00,88.16,88.18,88.14,88.16,61102.0,77.202,77.2195,77.1845,77.202,61102.0
2020-12-11 13:50:00,88.16,88.16,88.14,88.15,50381.0,77.202,77.202,77.1845,77.1932,50381.0
2020-12-11 14:00:00,88.15,88.16,88.13,88.15,78591.0,77.1932,77.202,77.1757,77.1932,78591.0
2020-12-11 14:10:00,88.15,88.16,88.14,88.15,85776.0,77.1932,77.202,77.1845,77.1932,85776.0
2020-12-11 14:20:00,88.16,88.16,88.15,88.16,75659.0,77.202,77.202,77.1932,77.202,75659.0
2020-12-11 14:30:00,88.16,88.18,88.15,88.17,95731.0,77.202,77.2195,77.1932,77.2107,95731.0
2020-12-11 14:40:00,88.17,88.17,88.13,88.16,63414.0,77.2107,77.2107,77.1757,77.202,63414.0
2020-12-11 14:50:00,88.16,88.19,88.15,88.18,76054.0,77.202,77.2282,77.1932,77.2195,76054.0
2020-12-11 15:00:00,88.19,88.2,88.17,88.17,71470.0,77.2282,77.237,77.2107,77.2107,71470.0
2020-12-11 15:10:00,88.18,88.18,88.15,88.16,77742.0,77.2195,77.2195,77.1932,77.202,77742.0
2020-12-11 15:20:00,88.15,88.16,88.14,88.14,98434.0,77.1932,77.202,77.1845,77.1845,98434.0
2020-12-11 15:30:00,88.14,88.15,88.13,88.14,155262.0,77.1845,77.1932,77.1757,77.1845,155262.0
2020-12-11 15:40:00,88.14,88.16,88.14,88.16,159796.0,77.1845,77.202,77.1845,77.202,159796.0
2020-12-11 15:50:00,88.16,88.18,88.15,88.17,251740.0,77.202,77.2195,77.1932,77.2107,251740.0
2020-12-14 09:30:00,88.11,88.11,88.02,88.02,250657.0,77.1582,77.1582,77.0794,77.0794,250657.0
2020-12-14 09:40:00,88.02,88.05,88.01,88.05,88201.0,77.0794,77.1056,77.0706,77.1056,88201.0
2020-12-14 09:50:00,88.05,88.08,88.04,88.07,68487.0,77.1056,77.1319,77.0969,77.1232,68487.0
2020-12-14 10:00:00,88.08,88.09,88.07,88.08,50926.0,77.1319,77.1407,77.1232,77.1319,50926.0
2020-12-14 10:10:00,88.08,88.08,88.06,88.08,60495.0,77.1319,77.1319,77.1144,77.1319,60495.0
2020-12-14 10:20:00,88.07,88.08,88.05,88.07,98486.0,77.1232,77.1319,77.1056,77.1232,98486.0
2020-12-14 10:30:00,88.07,88.1,88.05,88.1,159801.0,77.1232,77.1494,77.1056,77.1494,159801.0
2020-12-14 10:40:00,88.09,88.14,88.09,88.14,153971.0,77.1407,77.1845,77.1407,77.1845,153971.0
2020-12-14 10:50:00,88.14,88.17,88.13,88.15,93900.0,77.1845,77.2107,77.1757,77.1932,93900.0
2020-12-14 11:00:00,88.14,88.17,88.14,88.17,105994.0,77.1845,77.2107,77.1845,77.2107,105994.0
2020-12-14 11:10:00,88.17,88.18,88.15,88.16,70064.0,77.2107,77.2195,77.1932,77.202,70064.0
2020-12-14 11:20:00,88.16,88.16,88.14,88.15,134276.0,77.202,77.202,77.1845,77.1932,134276.0
2020-12-14 11:30:00,88.15,88.16,88.14,88.16,214947.0,77.1932,77.202,77.1845,77.202,214947.0
2020-12-14 11:40:00,88.16,88.16,88.14,88.15,92484.0,77.202,77.202,77.1845,77.1932,92484.0
2020-12-14 11:50:00,88.15,88.16,88.14,88.16,50607.0,77.1932,77.202,77.1845,77.202,50607.0
2020-12-14 12:00:00,88.16,88.16,88.15,88.16,76032.0,77.202,77.202,77.1932,77.202,76032.0
2020-12-14 12:10:00,88.16,88.16,88.13,88.15,67733.0,77.202,77.202,77.1757,77.1932,67733.0
2020-12-14 12:20:00,88.14,88.15,88.13,88.14,67522.0,77.1845,77.1932,77.1757,77.1845,67522.0
2020-12-14 12:30:00,88.14,88.15,88.13,88.15,89603.0,77.1845,77.1932,77.1757,77.1932,89603.0
2020-12-14 12:40:00,88.15,88.15,88.14,88.15,35504.0,77.1932,77.1932,77.1845,77.1932,35504.0
2020-12-14 12:50:00,88.15,88.15,88.14,88.14,75611.0,77.1932,77.1932,77.1845,77.1845,75611.0
2020-12-14 13:00:00,88.15,88.15,88.13,88.15,54304.0,77.1932,77.1932,77.1757,77.1932,54304.0
2020-12-14 13:10:00,88.15,88.15,88.13,88.14,25861.0,77.1932,77.1932,77.1757,77.1845,25861.0
2020-12-14 13:20:00,88.14,88.15,88.13,88.14,76647.0,77.1845,77.1932,77.1757,77.1845,76647.0
2020-12-14 13:30:00,88.15,88.15,88.13,88.15,64283.0,77.1932,77.1932,77.1757,77.1932,64283.0
2020-12-14 13:40:00,88.14,88.15,88.13,88.14,84308.0,77.1845,77.1932,77.1757,77.1845,84308.0
2020-12-14 13:50:00,88.14,88.14,88.13,88.14,73340.0,77.1845,77.1845,77.1757,77.1845,73340.0
2020-12-14 14:00:00,88.14,88.14,88.12,88.14,41262.0,77.1845,77.1845,77.1669,77.1845,41262.0
2020-12-14 14:10:00,88.14,88.15,88.13,88.15,32562.0,77.1845,77.1932,77.1757,77.1932,32562.0
2020-12-14 14:20:00,88.15,88.16,88.14,88.16,75945.0,77.1932,77.202,77.1845,77.202,75945.0
2020-12-14 14:30:00,88.16,88.18,88.15,88.18,99773.0,77.202,77.2195,77.1932,77.2195,99773.0
2020-12-14 14:40:00,88.17,88.18,88.17,88.17,117545.0,77.2107,77.2195,77.2107,77.2107,117545.0
2020-12-14 14:50:00,88.17,88.19,88.15,88.17,120172.0,77.2107,77.2282,77.1932,77.2107,120172.0
2020-12-14 15:00:00,88.17,88.17,88.15,88.16,77341.0,77.2107,77.2107,77.1932,77.202,77341.0
2020-12-14 15:10:00,88.16,88.17,88.15,88.17,127937.0,77.202,77.2107,77.1932,77.2107,127937.0
2020-12-14 15:20:00,88.16,88.17,88.16,88.17,78205.0,77.202,77.2107,77.202,77.2107,78205.0
2020-12-14 15:30:00,88.17,88.17,88.15,88.16,74240.0,77.2107,77.2107,77.1932,77.202,74240.0
2020-12-14 15:40:00,88.16,88.16,88.15,88.16,90031.0,77.202,77.202,77.1932,77.202,90031.0
2020-12-14 15:50:00,88.16,88.18,88.15,88.15,230187.0,77.202,77.2195,77.1932,77.1932,230187.0
2020-12-15 09:30:00,88.11,88.17,88.1,88.13,177315.0,77.1582,77.2107,77.1494,77.1757,177315.0
2020-12-15 09:40:00,88.13,88.13,88.11,88.11,129910.0,77.1757,77.1757,77.1582,77.1582,129910.0
2020-12-15 09:50:00,88.11,88.13,88.1,88.13,152504.0,77.1582,77.1757,77.1494,77.1757,152504.0
2020-12-15 10:00:00,88.12,88.14,88.11,88.14,159781.0,77.1669,77.1845,77.1582,77.1845,159781.0
2020-12-15 10:10:00,88.14,88.15,88.13,88.14,111713.0,77.1845,77.1932,77.1757,77.1845,111713.0
2020-12-15 10:20:00,88.14,88.17,88.13,88.16,69003.0,77.1845,77.2107,77.1757,77.202,69003.0
2020-12-15 10:30:00,88.16,88.17,88.15,88.16,65664.0,77.202,77.2107,77.1932,77.202,65664.0
2020-12-15 10:40:00,88.16,88.18,88.15,88.17,57839.0,77.202,77.2195,77.1932,77.2107,57839.0
2020-12-15 10:50:00,88.16,88.19,88.15,88.17,525575.0,77.202,77.2282,77.1932,77.2107,525575.0
2020-12-15 11:00:00,88.17,88.19,88.15,88.15,127735.0,77.2107,77.2282,77.1932,77.1932,127735.0
2020-12-15 11:10:00,88.15,88.16,88.14,88.15,131346.0,77.1932,77.202,77.1845,77.1932,131346.0
2020-12-15 11:20:00,88.15,88.17,88.12,88.16,60455.0,77.1932,77.2107,77.1669,77.202,60455.0
2020-12-15 11:30:00,88.16,88.2,88.16,88.19,116019.0,77.202,77.237,77.202,77.2282,116019.0
2020-12-15 11:40:00,88.2,88.2,88.16,88.17,48044.0,77.237,77.237,77.202,77.2107,48044.0
2020-12-15 11:50:00,88.17,88.18,88.16,88.17,65227.0,77.2107,77.2195,77.202,77.2107,65227.0
2020-12-15 12:00:00,88.17,88.18,88.15,88.17,114770.0,77.2107,77.2195,77.1932,77.2107,114770.0
2020-12-15 12:10:00,88.17,88.17,88.15,88.16,109063.0,77.2107,77.2107,77.1932,77.202,109063.0
2020-12-15 12:20:00,88.16,88.16,88.15,88.16,84714.0,77.202,77.202,77.1932,77.202,84714.0
2020-12-15 12:30:00,88.16,88.19,88.15,88.18,232396.0,77.202,77.2282,77.1932,77.2195,232396.0
2020-12-15 12:40:00,88.18,88.21,88.18,88.18,691809.0,77.2195,77.2458,77.2195,77.2195,691809.0
2020-12-15 12:50:00,88.19,88.2,88.18,88.19,57509.0,77.2282,77.237,77.2195,77.2282,57509.0
2020-12-15 13:00:00,88.18,88.19,88.18,88.19,90192.0,77.2195,77.2282,77.2195,77.2282,90192.0
2020-12-15 13:10:00,88.18,88.19,88.16,88.17,124018.0,77.2195,77.2282,77.202,77.2107,124018.0
2020-12-15 13:20:00,88.16,88.17,88.15,88.16,69556.0,77.202,77.2107,77.1932,77.202,69556.0
2020-12-15 13:30:00,88.16,88.16,88.14,88.15,76098.0,77.202,77.202,77.1845,77.1932,76098.0
2020-12-15 13:40:00,88.15,88.16,88.14,88.15,61691.0,77.1932,77.202,77.1845,77.1932,61691.0
2020-12-15 13:50:00,88.14,88.16,88.14,88.15,100773.0,77.1845,77.202,77.1845,77.1932,100773.0
2020-12-15 14:00:00,88.15,88.16,88.14,88.15,127698.0,77.1932,77.202,77.1845,77.1932,127698.0
2020-12-15 14:10:00,88.14,88.15,88.12,88.14,91551.0,77.1845,77.1932,77.1669,77.1845,91551.0
2020-12-15 14:20:00,88.14,88.14,88.12,88.13,78940.0,77.1845,77.1845,77.1669,77.1757,78940.0
2020-12-15 14:30:00,88.13,88.14,88.12,88.13,45112.0,77.1757,77.1845,77.1669,77.1757,45112.0
2020-12-15 14:40:00,88.14,88.14,88.12,88.13,70334.0,77.1845,77.1845,77.1669,77.1757,70334.0
2020-12-15 14:50:00,88.13,88.14,88.12,88.14,53235.0,77.1757,77.1845,77.1669,77.1845,53235.0
2020-12-15 15:00:00,88.14,88.17,88.13,88.17,112065.0,77.1845,77.2107,77.1757,77.2107,112065.0
2020-12-15 15:10:00,88.17,88.19,88.16,88.19,252984.0,77.2107,77.2282,77.202,77.2282,252984.0
2020-12-15 15:20:00,88.19,88.2,88.17,88.17,105248.0,77.2282,77.237,77.2107,77.2107,105248.0
2020-12-15 15:30:00,88.17,88.18,88.16,88.17,167066.0,77.2107,77.2195,77.202,77.2107,167066.0
2020-12-15 15:40:00,88.17,88.18,88.16,88.17,131584.0,77.2107,77.2195,77.202,77.2107,131584.0
2020-12-15 15:50:00,88.17,88.2,88.16,88.19,198686.0,77.2107,77.237,77.202,77.2282,198686.0
2020-12-16 09:30:00,88.09,88.1,88.02,88.06,260960.0,77.1407,77.1494,77.0794,77.1144,260960.0
2020-12-16 09:40:00,88.07,88.11,88.06,88.09,185673.0,77.1232,77.1582,77.1144,77.1407,185673.0
2020-12-16 09:50:00,88.1,88.12,88.08,88.09,133952.0,77.1494,77.1669,77.1319,77.1407,133952.0
2020-12-16 10:00:00,88.1,88.11,88.07,88.09,97631.0,77.1494,77.1582,77.1232,77.1407,97631.0
2020-12-16 10:10:00,88.09,88.15,88.07,88.14,90935.0,77.1407,77.1932,77.1232,77.1845,90935.0
2020-12-16 10:20:00,88.16,88.16,88.13,88.14,81528.0,77.202,77.202,77.1757,77.1845,81528.0
2020-12-16 10:30:00,88.14,88.17,88.13,88.16,125270.0,77.1845,77.2107,77.1757,77.202,125270.0
2020-12-16 10:40:00,88.16,88.16,88.14,88.16,59531.0,77.202,77.202,77.1845,77.202,59531.0
2020-12-16 10:50:00,88.16,88.19,88.15,88.18,111531.0,77.202,77.2282,77.1932,77.2195,111531.0
2020-12-16 11:00:00,88.19,88.19,88.16,88.18,53523.0,77.2282,77.2282,77.202,77.2195,53523.0
2020-12-16 11:10:00,88.19,88.19,88.15,88.16,52997.0,77.2282,77.2282,77.1932,77.202,52997.0
2020-12-16 11:20:00,88.15,88.16,88.13,88.15,53012.0,77.1932,77.202,77.1757,77.1932,53012.0
2020-12-16 11:30:00,88.14,88.16,88.13,88.15,100811.0,77.1845,77.202,77.1757,77.1932,100811.0
2020-12-16 11:40:00,88.15,88.15,88.13,88.14,64154.0,77.1932,77.1932,77.1757,77.1845,64154.0
2020-12-16 11:50:00,88.13,88.15,88.12,88.15,93926.0,77.1757,77.1932,77.1669,77.1932,93926.0
2020-12-16 12:00:00,88.15,88.15,88.11,88.13,59774.0,77.1932,77.1932,77.1582,77.1757,59774.0
2020-12-16 12:10:00,88.13,88.14,88.11,88.13,58839.0,77.1757,77.1845,77.1582,77.1757,58839.0
2020-12-16 12:20:00,88.12,88.13,88.11,88.13,67495.0,77.1669,77.1757,77.1582,77.1757,67495.0
2020-12-16 12:30:00,88.13,88.14,88.11,88.12,101661.0,77.1757,77.1845,77.1582,77.1669,101661.0
2020-12-16 12:40:00,88.12,88.13,88.11,88.12,43354.0,77.1669,77.1757,77.1582,77.1669,43354.0
2020-12-16 12:50:00,88.13,88.14,88.12,88.14,62003.0,77.1757,77.1845,77.1669,77.1845,62003.0
2020-12-16 13:00:00,88.13,88.14,88.13,88.13,33472.0,77.1757,77.1845,77.1757,77.1757,33472.0
2020-12-16 13:10:00,88.14,88.16,88.13,88.15,82777.0,77.1845,77.202,77.1757,77.1932,82777.0
2020-12-16 13:20:00,88.15,88.16,88.14,88.15,54613.0,77.1932,77.202,77.1845,77.1932,54613.0
2020-12-16 13:30:00,88.15,88.15,88.13,88.14,40099.0,77.1932,77.1932,77.1757,77.1845,40099.0
2020-12-16 13:40:00,88.15,88.16,88.14,88.16,70164.0,77.1932,77.202,77.1845,77.202,70164.0
2020-12-16 13:50:00,88.16,88.17,88.14,88.17,84331.0,77.202,77.2107,77.1845,77.2107,84331.0
2020-12-16 14:00:00,88.17,88.17,88.0,88.06,144471.0,77.2107,77.2107,77.0619,77.1144,144471.0
2020-12-16 14:10:00,88.06,88.07,87.99,88.01,131623.0,77.1144,77.1232,77.0531,77.0706,131623.0
2020-12-16 14:20:00,88.01,88.02,87.99,88.01,123357.0,77.0706,77.0794,77.0531,77.0706,123357.0
2020-12-16 14:30:00,88.02,88.07,88.0,88.06,200736.0,77.0794,77.1232,77.0619,77.1144,200736.0
2020-12-16 14:40:00,88.06,88.1,88.04,88.08,113365.0,77.1144,77.1494,77.0969,77.1319,113365.0
2020-12-16 14:50:00,88.08,88.14,88.08,88.14,127542.0,77.1319,77.1845,77.1319,77.1845,127542.0
2020-12-16 15:00:00,88.13,88.19,88.13,88.15,86734.0,77.1757,77.2282,77.1757,77.1932,86734.0
2020-12-16 15:10:00,88.15,88.15,88.12,88.15,122897.0,77.1932,77.1932,77.1669,77.1932,122897.0
2020-12-16 15:20:00,88.14,88.17,88.14,88.16,140433.0,77.1845,77.2107,77.1845,77.202,140433.0
2020-12-16 15:30:00,88.16,88.16,88.11,88.13,142379.0,77.202,77.202,77.1582,77.1757,142379.0
2020-12-16 15:40:00,88.12,88.14,88.1,88.12,205169.0,77.1669,77.1845,77.1494,77.1669,205169.0
2020-12-16 15:50:00,88.12,88.14,88.11,88.12,113202.0,77.1669,77.1845,77.1582,77.1669,113202.0
2020-12-17 09:30:00,88.23,88.26,88.19,88.25,372425.0,77.2633,77.2895,77.2282,77.2808,372425.0
2020-12-17 09:40:00,88.25,88.28,88.25,88.28,100814.0,77.2808,77.3071,77.2808,77.3071,100814.0
2020-12-17 09:50:00,88.28,88.28,88.24,88.27,114380.0,77.3071,77.3071,77.272,77.2983,114380.0
2020-12-17 10:00:00,88.26,88.28,88.26,88.28,104106.0,77.2895,77.3071,77.2895,77.3071,104106.0
2020-12-17 10:10:00,88.28,88.29,88.26,88.27,90517.0,77.3071,77.3158,77.2895,77.2983,90517.0
2020-12-17 10:20:00,88.27,88.3,88.26,88.29,148571.0,77.2983,77.3246,77.2895,77.3158,148571.0
2020-12-17 10:30:00,88.29,88.3,88.23,88.25,76306.0,77.3158,77.3246,77.2633,77.2808,76306.0
2020-12-17 10:40:00,88.25,88.27,88.24,88.25,112091.0,77.2808,77.2983,77.272,77.2808,112091.0
2020-12-17 10:50:00,88.25,88.25,88.23,88.23,56072.0,77.2808,77.2808,77.2633,77.2633,56072.0
2020-12-17 11:00:00,88.23,88.24,88.2,88.2,134735.0,77.2633,77.272,77.237,77.237,134735.0
2020-12-17 11:10:00,88.2,88.21,88.16,88.17,78992.0,77.237,77.2458,77.202,77.2107,78992.0
2020-12-17 11:20:00,88.17,88.19,88.16,88.17,53310.0,77.2107,77.2282,77.202,77.2107,53310.0
2020-12-17 11:30:00,88.17,88.17,88.15,88.16,76575.0,77.2107,77.2107,77.1932,77.202,76575.0
2020-12-17 11:40:00,88.15,88.15,88.06,88.08,166566.0,77.1932,77.1932,77.1144,77.1319,166566.0
2020-12-17 11:50:00,88.07,88.1,88.06,88.06,189708.0,77.1232,77.1494,77.1144,77.1144,189708.0
2020-12-17 12:00:00,88.06,88.09,88.04,88.06,125601.0,77.1144,77.1407,77.0969,77.1144,125601.0
2020-12-17 12:10:00,88.06,88.08,88.05,88.06,89405.0,77.1144,77.1319,77.1056,77.1144,89405.0
2020-12-17 12:20:00,88.06,88.08,88.05,88.07,106022.0,77.1144,77.1319,77.1056,77.1232,106022.0
2020-12-17 12:30:00,88.08,88.09,88.06,88.08,38965.0,77.1319,77.1407,77.1144,77.1319,38965.0
2020-12-17 12:40:00,88.08,88.09,88.06,88.09,111960.0,77.1319,77.1407,77.1144,77.1407,111960.0
2020-12-17 12:50:00,88.09,88.11,88.08,88.1,323002.0,77.1407,77.1582,77.1319,77.1494,323002.0
2020-12-17 13:00:00,88.11,88.14,88.09,88.12,117680.0,77.1582,77.1845,77.1407,77.1669,117680.0
2020-12-17 13:10:00,88.13,88.13,88.11,88.13,94646.0,77.1757,77.1757,77.1582,77.1757,94646.0
2020-12-17 13:20:00,88.12,88.14,88.12,88.13,87344.0,77.1669,77.1845,77.1669,77.1757,87344.0
2020-12-17 13:30:00,88.13,88.15,88.12,88.14,92580.0,77.1757,77.1932,77.1669,77.1845,92580.0
2020-12-17 13:40:00,88.14,88.15,88.13,88.14,100206.0,77.1845,77.1932,77.1757,77.1845,100206.0
2020-12-17 13:50:00,88.13,88.14,88.12,88.13,74225.0,77.1757,77.1845,77.1669,77.1757,74225.0
2020-12-17 14:00:00,88.13,88.13,88.11,88.11,39489.0,77.1757,77.1757,77.1582,77.1582,39489.0
2020-12-17 14:10:00,88.12,88.12,88.09,88.12,98354.0,77.1669,77.1669,77.1407,77.1669,98354.0
2020-12-17 14:20:00,88.12,88.15,88.11,88.13,296770.0,77.1669,77.1932,77.1582,77.1757,296770.0
2020-12-17 14:30:00,88.14,88.14,88.12,88.13,80456.0,77.1845,77.1845,77.1669,77.1757,80456.0
2020-12-17 14:40:00,88.14,88.16,88.12,88.15,73820.0,77.1845,77.202,77.1669,77.1932,73820.0
2020-12-17 14:50:00,88.16,88.17,88.14,88.16,92316.0,77.202,77.2107,77.1845,77.202,92316.0
2020-12-17 15:00:00,88.16,88.16,88.13,88.14,134990.0,77.202,77.202,77.1757,77.1845,134990.0
2020-12-17 15:10:00,88.14,88.15,88.13,88.14,95416.0,77.1845,77.1932,77.1757,77.1845,95416.0
2020-12-17 15:20:00,88.14,88.14,88.12,88.14,186574.0,77.1845,77.1845,77.1669,77.1845,186574.0
2020-12-17 15:30:00,88.14,88.14,88.1,88.12,120337.0,77.1845,77.1845,77.1494,77.1669,120337.0
2020-12-17 15:40:00,88.12,88.13,88.11,88.12,70328.0,77.1669,77.1757,77.1582,77.1669,70328.0
2020-12-17 15:50:00,88.13,88.14,88.11,88.12,195071.0,77.1757,77.1845,77.1582,77.1669,195071.0
2020-12-18 09:30:00,88.19,88.24,88.19,88.2,140161.0,77.2282,77.272,77.2282,77.237,140161.0
2020-12-18 09:40:00,88.19,88.22,88.17,88.19,159651.0,77.2282,77.2545,77.2107,77.2282,159651.0
2020-12-18 09:50:00,88.19,88.21,88.18,88.2,81746.0,77.2282,77.2458,77.2195,77.237,81746.0
2020-12-18 10:00:00,88.2,88.2,88.17,88.19,74571.0,77.237,77.237,77.2107,77.2282,74571.0
2020-12-18 10:10:00,88.19,88.19,88.16,88.17,139804.0,77.2282,77.2282,77.202,77.2107,139804.0
2020-12-18 10:20:00,88.17,88.19,88.17,88.17,81211.0,77.2107,77.2282,77.2107,77.2107,81211.0
2020-12-18 10:30:00,88.17,88.18,88.14,88.17,105706.0,77.2107,77.2195,77.1845,77.2107,105706.0
2020-12-18 10:40:00,88.17,88.19,88.15,88.19,139228.0,77.2107,77.2282,77.1932,77.2282,139228.0
2020-12-18 10:50:00,88.19,88.19,88.15,88.15,121760.0,77.2282,77.2282,77.1932,77.1932,121760.0
2020-12-18 11:00:00,88.15,88.16,88.13,88.14,103924.0,77.1932,77.202,77.1757,77.1845,103924.0
2020-12-18 11:10:00,88.14,88.16,88.13,88.13,66912.0,77.1845,77.202,77.1757,77.1757,66912.0
2020-12-18 11:20:00,88.14,88.15,88.1,88.12,70610.0,77.1845,77.1932,77.1494,77.1669,70610.0
2020-12-18 11:30:00,88.12,88.12,88.1,88.1,53752.0,77.1669,77.1669,77.1494,77.1494,53752.0
2020-12-18 11:40:00,88.1,88.11,88.09,88.11,103917.0,77.1494,77.1582,77.1407,77.1582,103917.0
2020-12-18 11:50:00,88.11,88.12,88.1,88.12,107369.0,77.1582,77.1669,77.1494,77.1669,107369.0
2020-12-18 12:00:00,88.12,88.13,88.11,88.12,37341.0,77.1669,77.1757,77.1582,77.1669,37341.0
2020-12-18 12:10:00,88.12,88.13,88.1,88.11,69060.0,77.1669,77.1757,77.1494,77.1582,69060.0
2020-12-18 12:20:00,88.12,88.13,88.11,88.12,56241.0,77.1669,77.1757,77.1582,77.1669,56241.0
2020-12-18 12:30:00,88.12,88.12,88.09,88.11,56386.0,77.1669,77.1669,77.1407,77.1582,56386.0
2020-12-18 12:40:00,88.11,88.11,88.1,88.11,48239.0,77.1582,77.1582,77.1494,77.1582,48239.0
2020-12-18 12:50:00,88.11,88.12,88.1,88.12,92906.0,77.1582,77.1669,77.1494,77.1669,92906.0
2020-12-18 13:00:00,88.12,88.12,88.11,88.12,41719.0,77.1669,77.1669,77.1582,77.1669,41719.0
2020-12-18 13:10:00,88.11,88.12,88.1,88.12,62112.0,77.1582,77.1669,77.1494,77.1669,62112.0
2020-12-18 13:20:00,88.12,88.13,88.11,88.12,76607.0,77.1669,77.1757,77.1582,77.1669,76607.0
2020-12-18 13:30:00,88.13,88.13,88.11,88.11,43714.0,77.1757,77.1757,77.1582,77.1582,43714.0
2020-12-18 13:40:00,88.12,88.12,88.11,88.12,37845.0,77.1669,77.1669,77.1582,77.1669,37845.0
2020-12-18 13:50:00,88.11,88.12,88.1,88.11,26903.0,77.1582,77.1669,77.1494,77.1582,26903.0
2020-12-18 14:00:00,88.11,88.11,88.09,88.11,74415.0,77.1582,77.1582,77.1407,77.1582,74415.0
2020-12-18 14:10:00,88.11,88.11,88.09,88.1,71748.0,77.1582,77.1582,77.1407,77.1494,71748.0
2020-12-18 14:20:00,88.1,88.1,88.08,88.09,55878.0,77.1494,77.1494,77.1319,77.1407,55878.0
2020-12-18 14:30:00,88.09,88.11,88.09,88.09,57666.0,77.1407,77.1582,77.1407,77.1407,57666.0
2020-12-18 14:40:00,88.09,88.1,88.06,88.07,53496.0,77.1407,77.1494,77.1144,77.1232,53496.0
2020-12-18 14:50:00,88.06,88.09,88.06,88.08,166345.0,77.1144,77.1407,77.1144,77.1319,166345.0
2020-12-18 15:00:00,88.08,88.09,88.07,88.09,79612.0,77.1319,77.1407,77.1232,77.1407,79612.0
2020-12-18 15:10:00,88.09,88.1,88.07,88.1,93037.0,77.1407,77.1494,77.1232,77.1494,93037.0
2020-12-18 15:20:00,88.09,88.11,88.09,88.1,66294.0,77.1407,77.1582,77.1407,77.1494,66294.0
2020-12-18 15:30:00,88.09,88.1,88.09,88.1,59861.0,77.1407,77.1494,77.1407,77.1494,59861.0
2020-12-18 15:40:00,88.09,88.1,88.08,88.09,120839.0,77.1407,77.1494,77.1319,77.1407,120839.0
2020-12-18 15:50:00,88.09,88.1,88.08,88.09,127453.0,77.1407,77.1494,77.1319,77.1407,127453.0
2020-12-21 09:30:00,88.19,88.22,88.13,88.15,284697.0,77.2282,77.2545,77.1757,77.1932,284697.0
2020-12-21 09:40:00,88.15,88.15,88.11,88.12,124833.0,77.1932,77.1932,77.1582,77.1669,124833.0
2020-12-21 09:50:00,88.11,88.12,88.1,88.11,95253.0,77.1582,77.1669,77.1494,77.1582,95253.0
2020-12-21 10:00:00,88.11,88.13,88.1,88.12,166788.0,77.1582,77.1757,77.1494,77.1669,166788.0
2020-12-21 10:10:00,88.12,88.13,88.11,88.13,134800.0,77.1669,77.1757,77.1582,77.1757,134800.0
2020-12-21 10:20:00,88.13,88.13,88.08,88.09,164921.0,77.1757,77.1757,77.1319,77.1407,164921.0
2020-12-21 10:30:00,88.09,88.09,88.07,88.09,161372.0,77.1407,77.1407,77.1232,77.1407,161372.0
2020-12-21 10:40:00,88.09,88.09,88.06,88.06,200910.0,77.1407,77.1407,77.1144,77.1144,200910.0
2020-12-21 10:50:00,88.06,88.09,88.06,88.08,159360.0,77.1144,77.1407,77.1144,77.1319,159360.0
2020-12-21 11:00:00,88.08,88.09,88.07,88.09,188400.0,77.1319,77.1407,77.1232,77.1407,188400.0
2020-12-21 11:10:00,88.09,88.11,88.08,88.09,152539.0,77.1407,77.1582,77.1319,77.1407,152539.0
2020-12-21 11:20:00,88.09,88.1,88.07,88.09,132506.0,77.1407,77.1494,77.1232,77.1407,132506.0
2020-12-21 11:30:00,88.09,88.1,88.08,88.1,106322.0,77.1407,77.1494,77.1319,77.1494,106322.0
2020-12-21 11:40:00,88.09,88.12,88.09,88.11,92981.0,77.1407,77.1669,77.1407,77.1582,92981.0
2020-12-21 11:50:00,88.11,88.11,88.09,88.09,121541.0,77.1582,77.1582,77.1407,77.1407,121541.0
2020-12-21 12:00:00,88.09,88.11,88.09,88.09,70051.0,77.1407,77.1582,77.1407,77.1407,70051.0
2020-12-21 12:10:00,88.09,88.13,88.09,88.13,90543.0,77.1407,77.1757,77.1407,77.1757,90543.0
2020-12-21 12:20:00,88.12,88.13,88.11,88.13,66543.0,77.1669,77.1757,77.1582,77.1757,66543.0
2020-12-21 12:30:00,88.12,88.14,88.11,88.13,57659.0,77.1669,77.1845,77.1582,77.1757,57659.0
2020-12-21 12:40:00,88.13,88.14,88.12,88.13,41735.0,77.1757,77.1845,77.1669,77.1757,41735.0
2020-12-21 12:50:00,88.13,88.13,88.1,88.11,58734.0,77.1757,77.1757,77.1494,77.1582,58734.0
2020-12-21 13:00:00,88.11,88.13,88.1,88.13,149969.0,77.1582,77.1757,77.1494,77.1757,149969.0
2020-12-21 13:10:00,88.12,88.13,88.1,88.11,78214.0,77.1669,77.1757,77.1494,77.1582,78214.0
2020-12-21 13:20:00,88.1,88.1,88.07,88.09,93697.0,77.1494,77.1494,77.1232,77.1407,93697.0
2020-12-21 13:30:00,88.1,88.12,88.09,88.11,94488.0,77.1494,77.1669,77.1407,77.1582,94488.0
2020-12-21 13:40:00,88.12,88.12,88.1,88.11,63276.0,77.1669,77.1669,77.1494,77.1582,63276.0
2020-12-21 13:50:00,88.12,88.13,88.1,88.12,46897.0,77.1669,77.1757,77.1494,77.1669,46897.0
2020-12-21 14:00:00,88.12,88.13,88.11,88.12,83431.0,77.1669,77.1757,77.1582,77.1669,83431.0
2020-12-21 14:10:00,88.11,88.12,88.09,88.09,429683.0,77.1582,77.1669,77.1407,77.1407,429683.0
2020-12-21 14:20:00,88.1,88.11,88.07,88.08,113293.0,77.1494,77.1582,77.1232,77.1319,113293.0
2020-12-21 14:30:00,88.09,88.09,88.06,88.06,86421.0,77.1407,77.1407,77.1144,77.1144,86421.0
2020-12-21 14:40:00,88.07,88.1,88.06,88.1,114544.0,77.1232,77.1494,77.1144,77.1494,114544.0
2020-12-21 14:50:00,88.1,88.11,88.07,88.11,79420.0,77.1494,77.1582,77.1232,77.1582,79420.0
2020-12-21 15:00:00,88.1,88.11,88.09,88.1,84277.0,77.1494,77.1582,77.1407,77.1494,84277.0
2020-12-21 15:10:00,88.11,88.12,88.1,88.12,87266.0,77.1582,77.1669,77.1494,77.1669,87266.0
2020-12-21 15:20:00,88.12,88.12,88.11,88.11,67482.0,77.1669,77.1669,77.1582,77.1582,67482.0
2020-12-21 15:30:00,88.12,88.13,88.11,88.13,175435.0,77.1669,77.1757,77.1582,77.1757,175435.0
2020-12-21 15:40:00,88.12,88.13,88.11,88.11,142661.0,77.1669,77.1757,77.1582,77.1582,142661.0
2020-12-21 15:50:00,88.12,88.13,88.11,88.12,272376.0,77.1669,77.1757,77.1582,77.1669,272376.0
2020-12-22 09:30:00,88.15,88.23,88.09,88.2,134248.0,77.1932,77.2633,77.1407,77.237,134248.0
2020-12-22 09:40:00,88.2,88.22,88.15,88.15,70820.0,77.237,77.2545,77.1932,77.1932,70820.0
2020-12-22 09:50:00,88.16,88.19,88.16,88.18,69126.0,77.202,77.2282,77.202,77.2195,69126.0
2020-12-22 10:00:00,88.19,88.2,88.17,88.19,105485.0,77.2282,77.237,77.2107,77.2282,105485.0
2020-12-22 10:10:00,88.19,88.2,88.17,88.19,96198.0,77.2282,77.237,77.2107,77.2282,96198.0
2020-12-22 10:20:00,88.19,88.2,88.18,88.2,103268.0,77.2282,77.237,77.2195,77.237,103268.0
2020-12-22 10:30:00,88.2,88.21,88.17,88.19,86869.0,77.237,77.2458,77.2107,77.2282,86869.0
2020-12-22 10:40:00,88.2,88.21,88.19,88.19,94707.0,77.237,77.2458,77.2282,77.2282,94707.0
2020-12-22 10:50:00,88.2,88.2,88.17,88.18,69686.0,77.237,77.237,77.2107,77.2195,69686.0
2020-12-22 11:00:00,88.17,88.17,88.14,88.16,149453.0,77.2107,77.2107,77.1845,77.202,149453.0
2020-12-22 11:10:00,88.16,88.18,88.14,88.17,146479.0,77.202,77.2195,77.1845,77.2107,146479.0
2020-12-22 11:20:00,88.17,88.19,88.17,88.19,68903.0,77.2107,77.2282,77.2107,77.2282,68903.0
2020-12-22 11:30:00,88.19,88.21,88.18,88.2,82880.0,77.2282,77.2458,77.2195,77.237,82880.0
2020-12-22 11:40:00,88.2,88.24,88.2,88.23,83508.0,77.237,77.272,77.237,77.2633,83508.0
2020-12-22 11:50:00,88.23,88.25,88.19,88.2,91187.0,77.2633,77.2808,77.2282,77.237,91187.0
2020-12-22 12:00:00,88.2,88.22,88.19,88.21,99254.0,77.237,77.2545,77.2282,77.2458,99254.0
2020-12-22 12:10:00,88.22,88.22,88.21,88.22,45380.0,77.2545,77.2545,77.2458,77.2545,45380.0
2020-12-22 12:20:00,88.22,88.23,88.21,88.23,36501.0,77.2545,77.2633,77.2458,77.2633,36501.0
2020-12-22 12:30:00,88.23,88.24,88.22,88.23,80804.0,77.2633,77.272,77.2545,77.2633,80804.0
2020-12-22 12:40:00,88.22,88.23,88.21,88.22,53530.0,77.2545,77.2633,77.2458,77.2545,53530.0
2020-12-22 12:50:00,88.22,88.24,88.21,88.22,51847.0,77.2545,77.272,77.2458,77.2545,51847.0
2020-12-22 13:00:00,88.23,88.24,88.22,88.23,57790.0,77.2633,77.272,77.2545,77.2633,57790.0
2020-12-22 13:10:00,88.23,88.24,88.22,88.24,59002.0,77.2633,77.272,77.2545,77.272,59002.0
2020-12-22 13:20:00,88.24,88.24,88.23,88.23,33550.0,77.272,77.272,77.2633,77.2633,33550.0
2020-12-22 13:30:00,88.23,88.24,88.22,88.23,27753.0,77.2633,77.272,77.2545,77.2633,27753.0
2020-12-22 13:40:00,88.24,88.25,88.22,88.24,36823.0,77.272,77.2808,77.2545,77.272,36823.0
2020-12-22 13:50:00,88.23,88.25,88.23,88.25,48364.0,77.2633,77.2808,77.2633,77.2808,48364.0
2020-12-22 14:00:00,88.25,88.25,88.23,88.23,256098.0,77.2808,77.2808,77.2633,77.2633,256098.0
2020-12-22 14:10:00,88.24,88.24,88.22,88.23,84830.0,77.272,77.272,77.2545,77.2633,84830.0
2020-12-22 14:20:00,88.23,88.25,88.22,88.24,59017.0,77.2633,77.2808,77.2545,77.272,59017.0
2020-12-22 14:30:00,88.24,88.25,88.23,88.23,58656.0,77.272,77.2808,77.2633,77.2633,58656.0
2020-12-22 14:40:00,88.23,88.24,88.22,88.23,84911.0,77.2633,77.272,77.2545,77.2633,84911.0
2020-12-22 14:50:00,88.23,88.25,88.23,88.25,64164.0,77.2633,77.2808,77.2633,77.2808,64164.0
2020-12-22 15:00:00,88.25,88.25,88.23,88.24,65463.0,77.2808,77.2808,77.2633,77.272,65463.0
2020-12-22 15:10:00,88.24,88.26,88.24,88.26,72989.0,77.272,77.2895,77.272,77.2895,72989.0
2020-12-22 15:20:00,88.25,88.25,88.23,88.24,126880.0,77.2808,77.2808,77.2633,77.272,126880.0
2020-12-22 15:30:00,88.24,88.26,88.23,88.26,84375.0,77.272,77.2895,77.2633,77.2895,84375.0
2020-12-22 15:40:00,88.26,88.26,88.24,88.24,110487.0,77.2895,77.2895,77.272,77.272,110487.0
2020-12-22 15:50:00,88.25,88.25,88.23,88.24,184079.0,77.2808,77.2808,77.2633,77.272,184079.0
2020-12-23 09:30:00,87.86,87.86,87.75,87.76,224318.0,77.1939,77.1939,77.0973,77.106,224318.0
2020-12-23 09:40:00,87.75,87.76,87.71,87.74,98642.0,77.0973,77.106,77.0621,77.0885,98642.0
2020-12-23 09:50:00,87.73,87.76,87.73,87.75,47114.0,77.0797,77.106,77.0797,77.0973,47114.0
2020-12-23 10:00:00,87.75,87.76,87.71,87.76,127282.0,77.0973,77.106,77.0621,77.106,127282.0
2020-12-23 10:10:00,87.76,87.77,87.74,87.77,112044.0,77.106,77.1148,77.0885,77.1148,112044.0
2020-12-23 10:20:00,87.77,87.77,87.75,87.77,149433.0,77.1148,77.1148,77.0973,77.1148,149433.0
2020-12-23 10:30:00,87.76,87.79,87.75,87.77,77361.0,77.106,77.1324,77.0973,77.1148,77361.0
2020-12-23 10:40:00,87.77,87.78,87.75,87.76,91423.0,77.1148,77.1236,77.0973,77.106,91423.0
2020-12-23 10:50:00,87.76,87.76,87.74,87.75,62562.0,77.106,77.106,77.0885,77.0973,62562.0
2020-12-23 11:00:00,87.75,87.75,87.71,87.71,129201.0,77.0973,77.0973,77.0621,77.0621,129201.0
2020-12-23 11:10:00,87.71,87.73,87.7,87.73,127978.0,77.0621,77.0797,77.0533,77.0797,127978.0
2020-12-23 11:20:00,87.73,87.76,87.72,87.75,102447.0,77.0797,77.106,77.0709,77.0973,102447.0
2020-12-23 11:30:00,87.74,87.78,87.74,87.78,124424.0,77.0885,77.1236,77.0885,77.1236,124424.0
2020-12-23 11:40:00,87.78,87.81,87.77,87.81,120199.0,77.1236,77.15,77.1148,77.15,120199.0
2020-12-23 11:50:00,87.81,87.83,87.8,87.83,114745.0,77.15,77.1675,77.1412,77.1675,114745.0
2020-12-23 12:00:00,87.83,87.83,87.81,87.81,73675.0,77.1675,77.1675,77.15,77.15,73675.0
2020-12-23 12:10:00,87.81,87.84,87.81,87.84,79966.0,77.15,77.1763,77.15,77.1763,79966.0
2020-12-23 12:20:00,87.84,87.84,87.8,87.81,75946.0,77.1763,77.1763,77.1412,77.15,75946.0
2020-12-23 12:30:00,87.81,87.83,87.8,87.83,57177.0,77.15,77.1675,77.1412,77.1675,57177.0
2020-12-23 12:40:00,87.83,87.83,87.81,87.81,46665.0,77.1675,77.1675,77.15,77.15,46665.0
2020-12-23 12:50:00,87.81,87.82,87.81,87.82,53483.0,77.15,77.1588,77.15,77.1588,53483.0
2020-12-23 13:00:00,87.81,87.83,87.81,87.81,127825.0,77.15,77.1675,77.15,77.15,127825.0
2020-12-23 13:10:00,87.82,87.82,87.81,87.81,143632.0,77.1588,77.1588,77.15,77.15,143632.0
2020-12-23 13:20:00,87.81,87.82,87.77,87.78,93299.0,77.15,77.1588,77.1148,77.1236,93299.0
2020-12-23 13:30:00,87.78,87.78,87.77,87.78,277285.0,77.1236,77.1236,77.1148,77.1236,277285.0
2020-12-23 13:40:00,87.78,87.79,87.77,87.79,94102.0,77.1236,77.1324,77.1148,77.1324,94102.0
2020-12-23 13:50:00,87.79,87.81,87.78,87.81,70653.0,77.1324,77.15,77.1236,77.15,70653.0
2020-12-23 14:00:00,87.81,87.81,87.8,87.81,58651.0,77.15,77.15,77.1412,77.15,58651.0
2020-12-23 14:10:00,87.81,87.81,87.79,87.8,116184.0,77.15,77.15,77.1324,77.1412,116184.0
2020-12-23 14:20:00,87.8,87.82,87.79,87.81,50863.0,77.1412,77.1588,77.1324,77.15,50863.0
2020-12-23 14:30:00,87.81,87.84,87.81,87.84,84091.0,77.15,77.1763,77.15,77.1763,84091.0
2020-12-23 14:40:00,87.84,87.84,87.81,87.81,86798.0,77.1763,77.1763,77.15,77.15,86798.0
2020-12-23 14:50:00,87.81,87.86,87.81,87.86,120300.0,77.15,77.1939,77.15,77.1939,120300.0
2020-12-23 15:00:00,87.86,87.86,87.85,87.85,30254.0,77.1939,77.1939,77.1851,77.1851,30254.0
2020-12-23 15:10:00,87.86,87.86,87.85,87.86,56832.0,77.1939,77.1939,77.1851,77.1939,56832.0
2020-12-23 15:20:00,87.86,87.86,87.85,87.86,84619.0,77.1939,77.1939,77.1851,77.1939,84619.0
2020-12-23 15:30:00,87.85,87.87,87.85,87.86,63013.0,77.1851,77.2027,77.1851,77.1939,63013.0
2020-12-23 15:40:00,87.86,87.86,87.85,87.86,109801.0,77.1939,77.1939,77.1851,77.1939,109801.0
2020-12-23 15:50:00,87.86,87.87,87.85,87.87,167642.0,77.1939,77.2027,77.1851,77.2027,167642.0
2020-12-24 09:30:00,87.98,87.99,87.93,87.97,182777.0,77.2993,77.3081,77.2554,77.2905,182777.0
2020-12-24 09:40:00,87.96,87.98,87.96,87.98,53191.0,77.2818,77.2993,77.2818,77.2993,53191.0
2020-12-24 09:50:00,87.98,87.99,87.97,87.98,72991.0,77.2993,77.3081,77.2905,77.2993,72991.0
2020-12-24 10:00:00,87.98,87.99,87.97,87.98,81188.0,77.2993,77.3081,77.2905,77.2993,81188.0
2020-12-24 10:10:00,87.98,87.99,87.96,87.98,104154.0,77.2993,77.3081,77.2818,77.2993,104154.0
2020-12-24 10:20:00,87.98,87.98,87.97,87.98,120229.0,77.2993,77.2993,77.2905,77.2993,120229.0
2020-12-24 10:30:00,87.98,87.99,87.97,87.98,53486.0,77.2993,77.3081,77.2905,77.2993,53486.0
2020-12-24 10:40:00,87.98,88.0,87.98,88.0,58665.0,77.2993,77.3169,77.2993,77.3169,58665.0
2020-12-24 10:50:00,88.0,88.0,87.99,88.0,89593.0,77.3169,77.3169,77.3081,77.3169,89593.0
2020-12-24 11:00:00,88.0,88.0,87.99,88.0,49787.0,77.3169,77.3169,77.3081,77.3169,49787.0
2020-12-24 11:10:00,88.0,88.0,87.98,87.99,46319.0,77.3169,77.3169,77.2993,77.3081,46319.0
2020-12-24 11:20:00,87.98,87.99,87.98,87.99,72760.0,77.2993,77.3081,77.2993,77.3081,72760.0
2020-12-24 11:30:00,87.99,87.99,87.98,87.98,63804.0,77.3081,77.3081,77.2993,77.2993,63804.0
2020-12-24 11:40:00,87.98,87.99,87.98,87.98,69404.0,77.2993,77.3081,77.2993,77.2993,69404.0
2020-12-24 11:50:00,87.98,87.99,87.97,87.98,80207.0,77.2993,77.3081,77.2905,77.2993,80207.0
2020-12-24 12:00:00,87.98,87.99,87.97,87.97,69489.0,77.2993,77.3081,77.2905,77.2905,69489.0
2020-12-24 12:10:00,87.97,87.98,87.96,87.98,95969.0,77.2905,77.2993,77.2818,77.2993,95969.0
2020-12-24 12:20:00,87.97,87.99,87.97,87.98,47455.0,77.2905,77.3081,77.2905,77.2993,47455.0
2020-12-24 12:30:00,87.99,88.03,87.98,88.02,135554.0,77.3081,77.3433,77.2993,77.3345,135554.0
2020-12-24 12:40:00,88.02,88.03,87.99,87.99,156731.0,77.3345,77.3433,77.3081,77.3081,156731.0
2020-12-24 12:50:00,87.99,88.01,87.96,88.01,180808.0,77.3081,77.3257,77.2818,77.3257,180808.0
2020-12-28 09:30:00,87.94,87.94,87.91,87.92,253026.0,77.2642,77.2642,77.2378,77.2466,253026.0
2020-12-28 09:40:00,87.92,87.92,87.89,87.89,82861.0,77.2466,77.2466,77.2203,77.2203,82861.0
2020-12-28 09:50:00,87.9,87.9,87.88,87.89,90836.0,77.229,77.229,77.2115,77.2203,90836.0
2020-12-28 10:00:00,87.89,87.89,87.87,87.89,62626.0,77.2203,77.2203,77.2027,77.2203,62626.0
2020-12-28 10:10:00,87.89,87.89,87.86,87.89,118377.0,77.2203,77.2203,77.1939,77.2203,118377.0
2020-12-28 10:20:00,87.89,87.9,87.88,87.9,71519.0,77.2203,77.229,77.2115,77.229,71519.0
2020-12-28 10:30:00,87.9,87.91,87.89,87.9,76654.0,77.229,77.2378,77.2203,77.229,76654.0
2020-12-28 10:40:00,87.9,87.91,87.89,87.9,254217.0,77.229,77.2378,77.2203,77.229,254217.0
2020-12-28 10:50:00,87.9,87.92,87.89,87.91,115407.0,77.229,77.2466,77.2203,77.2378,115407.0
2020-12-28 11:00:00,87.9,87.92,87.9,87.91,232022.0,77.229,77.2466,77.229,77.2378,232022.0
2020-12-28 11:10:00,87.91,87.91,87.89,87.91,327954.0,77.2378,77.2378,77.2203,77.2378,327954.0
2020-12-28 11:20:00,87.91,87.91,87.9,87.91,103866.0,77.2378,77.2378,77.229,77.2378,103866.0
2020-12-28 11:30:00,87.91,87.92,87.89,87.9,66692.0,77.2378,77.2466,77.2203,77.229,66692.0
2020-12-28 11:40:00,87.9,87.9,87.89,87.89,105359.0,77.229,77.229,77.2203,77.2203,105359.0
2020-12-28 11:50:00,87.9,87.9,87.89,87.89,78290.0,77.229,77.229,77.2203,77.2203,78290.0
2020-12-28 12:00:00,87.9,87.91,87.89,87.91,101176.0,77.229,77.2378,77.2203,77.2378,101176.0
2020-12-28 12:10:00,87.9,87.91,87.9,87.9,79798.0,77.229,77.2378,77.229,77.229,79798.0
2020-12-28 12:20:00,87.9,87.93,87.9,87.92,87523.0,77.229,77.2554,77.229,77.2466,87523.0
2020-12-28 12:30:00,87.92,87.93,87.91,87.92,46036.0,77.2466,77.2554,77.2378,77.2466,46036.0
2020-12-28 12:40:00,87.92,87.94,87.92,87.94,78138.0,77.2466,77.2642,77.2466,77.2642,78138.0
2020-12-28 12:50:00,87.93,87.94,87.92,87.93,61092.0,77.2554,77.2642,77.2466,77.2554,61092.0
2020-12-28 13:00:00,87.92,87.95,87.91,87.95,89629.0,77.2466,77.273,77.2378,77.273,89629.0
2020-12-28 13:10:00,87.95,87.95,87.94,87.95,72240.0,77.273,77.273,77.2642,77.273,72240.0
2020-12-28 13:20:00,87.95,87.97,87.94,87.97,93106.0,77.273,77.2905,77.2642,77.2905,93106.0
2020-12-28 13:30:00,87.97,87.99,87.96,87.98,84887.0,77.2905,77.3081,77.2818,77.2993,84887.0
2020-12-28 13:40:00,87.98,88.01,87.98,88.0,96456.0,77.2993,77.3257,77.2993,77.3169,96456.0
2020-12-28 13:50:00,88.0,88.01,87.99,88.01,100784.0,77.3169,77.3257,77.3081,77.3257,100784.0
2020-12-28 14:00:00,88.01,88.01,87.99,88.01,71523.0,77.3257,77.3257,77.3081,77.3257,71523.0
2020-12-28 14:10:00,88.01,88.01,88.0,88.01,102241.0,77.3257,77.3257,77.3169,77.3257,102241.0
2020-12-28 14:20:00,88.01,88.01,87.99,87.99,63945.0,77.3257,77.3257,77.3081,77.3081,63945.0
2020-12-28 14:30:00,88.0,88.0,87.98,87.98,82858.0,77.3169,77.3169,77.2993,77.2993,82858.0
2020-12-28 14:40:00,87.98,87.99,87.98,87.98,71670.0,77.2993,77.3081,77.2993,77.2993,71670.0
2020-12-28 14:50:00,87.99,88.01,87.98,88.0,195146.0,77.3081,77.3257,77.2993,77.3169,195146.0
2020-12-28 15:00:00,87.99,88.03,87.99,88.01,147964.0,77.3081,77.3433,77.3081,77.3257,147964.0
2020-12-28 15:10:00,88.01,88.01,87.99,88.0,150287.0,77.3257,77.3257,77.3081,77.3169,150287.0
2020-12-28 15:20:00,88.0,88.01,87.98,88.0,167154.0,77.3169,77.3257,77.2993,77.3169,167154.0
2020-12-28 15:30:00,88.0,88.0,87.99,88.0,105999.0,77.3169,77.3169,77.3081,77.3169,105999.0
2020-12-28 15:40:00,88.0,88.0,87.99,87.99,127355.0,77.3169,77.3169,77.3081,77.3081,127355.0
2020-12-28 15:50:00,88.0,88.01,87.98,87.98,100994.0,77.3169,77.3257,77.2993,77.2993,100994.0
2020-12-29 09:30:00,87.95,87.98,87.91,87.97,363526.0,77.273,77.2993,77.2378,77.2905,363526.0
2020-12-29 09:40:00,87.96,87.98,87.96,87.96,70537.0,77.2818,77.2993,77.2818,77.2818,70537.0
2020-12-29 09:50:00,87.96,87.98,87.95,87.98,36878.0,77.2818,77.2993,77.273,77.2993,36878.0
2020-12-29 10:00:00,87.98,87.98,87.96,87.96,135590.0,77.2993,77.2993,77.2818,77.2818,135590.0
2020-12-29 10:10:00,87.96,88.0,87.96,87.97,207426.0,77.2818,77.3169,77.2818,77.2905,207426.0
2020-12-29 10:20:00,87.97,87.99,87.97,87.98,180818.0,77.2905,77.3081,77.2905,77.2993,180818.0
2020-12-29 10:30:00,87.99,88.0,87.98,87.99,185507.0,77.3081,77.3169,77.2993,77.3081,185507.0
2020-12-29 10:40:00,88.0,88.0,87.98,87.99,171941.0,77.3169,77.3169,77.2993,77.3081,171941.0
2020-12-29 10:50:00,87.98,88.0,87.98,87.99,128377.0,77.2993,77.3169,77.2993,77.3081,128377.0
2020-12-29 11:00:00,87.98,88.02,87.98,88.01,96231.0,77.2993,77.3345,77.2993,77.3257,96231.0
2020-12-29 11:10:00,88.01,88.02,88.0,88.01,175591.0,77.3257,77.3345,77.3169,77.3257,175591.0
2020-12-29 11:20:00,88.01,88.02,88.01,88.02,113949.0,77.3257,77.3345,77.3257,77.3345,113949.0
2020-12-29 11:30:00,88.02,88.02,88.01,88.02,84257.0,77.3345,77.3345,77.3257,77.3345,84257.0
2020-12-29 11:40:00,88.02,88.03,88.0,88.0,171518.0,77.3345,77.3433,77.3169,77.3169,171518.0
2020-12-29 11:50:00,88.01,88.01,87.96,87.98,130047.0,77.3257,77.3257,77.2818,77.2993,130047.0
2020-12-29 12:00:00,87.97,87.98,87.96,87.96,109837.0,77.2905,77.2993,77.2818,77.2818,109837.0
2020-12-29 12:10:00,87.96,88.0,87.96,88.0,156493.0,77.2818,77.3169,77.2818,77.3169,156493.0
2020-12-29 12:20:00,88.0,88.02,87.99,88.02,64506.0,77.3169,77.3345,77.3081,77.3345,64506.0
2020-12-29 12:30:00,88.02,88.05,88.01,88.04,107814.0,77.3345,77.3608,77.3257,77.3521,107814.0
2020-12-29 12:40:00,88.04,88.04,88.0,88.02,116006.0,77.3521,77.3521,77.3169,77.3345,116006.0
2020-12-29 12:50:00,88.02,88.02,88.0,88.0,55917.0,77.3345,77.3345,77.3169,77.3169,55917.0
2020-12-29 13:00:00,88.01,88.02,87.99,88.01,86867.0,77.3257,77.3345,77.3081,77.3257,86867.0
2020-12-29 13:10:00,88.01,88.02,88.0,88.02,61018.0,77.3257,77.3345,77.3169,77.3345,61018.0
2020-12-29 13:20:00,88.02,88.02,87.98,88.0,65834.0,77.3345,77.3345,77.2993,77.3169,65834.0
2020-12-29 13:30:00,88.0,88.01,87.99,87.99,81403.0,77.3169,77.3257,77.3081,77.3081,81403.0
2020-12-29 13:40:00,87.99,88.01,87.99,88.01,79989.0,77.3081,77.3257,77.3081,77.3257,79989.0
2020-12-29 13:50:00,88.0,88.01,87.99,88.0,94866.0,77.3169,77.3257,77.3081,77.3169,94866.0
2020-12-29 14:00:00,88.0,88.01,87.99,88.0,96648.0,77.3169,77.3257,77.3081,77.3169,96648.0
2020-12-29 14:10:00,88.0,88.01,87.99,88.01,88868.0,77.3169,77.3257,77.3081,77.3257,88868.0
2020-12-29 14:20:00,88.01,88.02,88.0,88.01,270055.0,77.3257,77.3345,77.3169,77.3257,270055.0
2020-12-29 14:30:00,88.01,88.02,88.01,88.02,71828.0,77.3257,77.3345,77.3257,77.3345,71828.0
2020-12-29 14:40:00,88.02,88.02,88.01,88.02,39306.0,77.3345,77.3345,77.3257,77.3345,39306.0
2020-12-29 14:50:00,88.02,88.03,88.0,88.02,121420.0,77.3345,77.3433,77.3169,77.3345,121420.0
2020-12-29 15:00:00,88.02,88.03,88.01,88.03,82370.0,77.3345,77.3433,77.3257,77.3433,82370.0
2020-12-29 15:10:00,88.03,88.03,88.01,88.02,79999.0,77.3433,77.3433,77.3257,77.3345,79999.0
2020-12-29 15:20:00,88.01,88.03,88.01,88.03,83752.0,77.3257,77.3433,77.3257,77.3433,83752.0
2020-12-29 15:30:00,88.02,88.03,88.01,88.03,98714.0,77.3345,77.3433,77.3257,77.3433,98714.0
2020-12-29 15:40:00,88.03,88.03,88.02,88.03,94358.0,77.3433,77.3433,77.3345,77.3433,94358.0
2020-12-29 15:50:00,88.03,88.03,88.01,88.02,166972.0,77.3433,77.3433,77.3257,77.3345,166972.0
2020-12-30 09:30:00,88.01,88.05,87.99,88.0,190903.0,77.3257,77.3608,77.3081,77.3169,190903.0
2020-12-30 09:40:00,88.0,88.0,87.98,87.99,84934.0,77.3169,77.3169,77.2993,77.3081,84934.0
2020-12-30 09:50:00,87.99,88.03,87.97,88.01,92091.0,77.3081,77.3433,77.2905,77.3257,92091.0
2020-12-30 10:00:00,88.01,88.02,87.99,88.01,169543.0,77.3257,77.3345,77.3081,77.3257,169543.0
2020-12-30 10:10:00,88.0,88.04,88.0,88.04,56894.0,77.3169,77.3521,77.3169,77.3521,56894.0
2020-12-30 10:20:00,88.04,88.05,88.03,88.03,302812.0,77.3521,77.3608,77.3433,77.3433,302812.0
2020-12-30 10:30:00,88.03,88.03,88.01,88.02,75406.0,77.3433,77.3433,77.3257,77.3345,75406.0
2020-12-30 10:40:00,88.02,88.02,88.01,88.01,66679.0,77.3345,77.3345,77.3257,77.3257,66679.0
2020-12-30 10:50:00,88.02,88.02,88.0,88.02,94082.0,77.3345,77.3345,77.3169,77.3345,94082.0
2020-12-30 11:00:00,88.02,88.04,88.01,88.03,105758.0,77.3345,77.3521,77.3257,77.3433,105758.0
2020-12-30 11:10:00,88.03,88.03,87.99,88.01,60002.0,77.3433,77.3433,77.3081,77.3257,60002.0
2020-12-30 11:20:00,88.01,88.01,88.0,88.01,52537.0,77.3257,77.3257,77.3169,77.3257,52537.0
2020-12-30 11:30:00,88.01,88.02,88.0,88.02,71303.0,77.3257,77.3345,77.3169,77.3345,71303.0
2020-12-30 11:40:00,88.02,88.02,88.01,88.02,46390.0,77.3345,77.3345,77.3257,77.3345,46390.0
2020-12-30 11:50:00,88.02,88.03,88.01,88.02,59501.0,77.3345,77.3433,77.3257,77.3345,59501.0
2020-12-30 12:00:00,88.03,88.04,88.02,88.04,40984.0,77.3433,77.3521,77.3345,77.3521,40984.0
2020-12-30 12:10:00,88.04,88.04,88.01,88.02,87738.0,77.3521,77.3521,77.3257,77.3345,87738.0
2020-12-30 12:20:00,88.02,88.05,88.01,88.04,137490.0,77.3345,77.3608,77.3257,77.3521,137490.0
2020-12-30 12:30:00,88.03,88.06,88.03,88.05,101844.0,77.3433,77.3696,77.3433,77.3608,101844.0
2020-12-30 12:40:00,88.06,88.06,88.04,88.05,53958.0,77.3696,77.3696,77.3521,77.3608,53958.0
2020-12-30 12:50:00,88.05,88.06,88.04,88.05,57447.0,77.3608,77.3696,77.3521,77.3608,57447.0
2020-12-30 13:00:00,88.06,88.06,88.04,88.05,58352.0,77.3696,77.3696,77.3521,77.3608,58352.0
2020-12-30 13:10:00,88.05,88.06,88.04,88.06,64195.0,77.3608,77.3696,77.3521,77.3696,64195.0
2020-12-30 13:20:00,88.06,88.07,88.05,88.06,65398.0,77.3696,77.3784,77.3608,77.3696,65398.0
2020-12-30 13:30:00,88.06,88.08,88.06,88.06,66937.0,77.3696,77.3872,77.3696,77.3696,66937.0
2020-12-30 13:40:00,88.07,88.07,88.04,88.05,41256.0,77.3784,77.3784,77.3521,77.3608,41256.0
2020-12-30 13:50:00,88.05,88.07,88.05,88.06,35885.0,77.3608,77.3784,77.3608,77.3696,35885.0
2020-12-30 14:00:00,88.06,88.07,88.06,88.06,82192.0,77.3696,77.3784,77.3696,77.3696,82192.0
2020-12-30 14:10:00,88.06,88.07,88.05,88.06,54577.0,77.3696,77.3784,77.3608,77.3696,54577.0
2020-12-30 14:20:00,88.06,88.06,88.05,88.06,42149.0,77.3696,77.3696,77.3608,77.3696,42149.0
2020-12-30 14:30:00,88.06,88.06,88.05,88.06,62250.0,77.3696,77.3696,77.3608,77.3696,62250.0
2020-12-30 14:40:00,88.05,88.07,88.05,88.06,89943.0,77.3608,77.3784,77.3608,77.3696,89943.0
2020-12-30 14:50:00,88.06,88.08,88.05,88.06,83426.0,77.3696,77.3872,77.3608,77.3696,83426.0
2020-12-30 15:00:00,88.06,88.06,88.04,88.05,47332.0,77.3696,77.3696,77.3521,77.3608,47332.0
2020-12-30 15:10:00,88.05,88.05,88.04,88.05,106515.0,77.3608,77.3608,77.3521,77.3608,106515.0
2020-12-30 15:20:00,88.05,88.06,88.04,88.06,120091.0,77.3608,77.3696,77.3521,77.3696,120091.0
2020-12-30 15:30:00,88.06,88.06,88.05,88.06,68187.0,77.3696,77.3696,77.3608,77.3696,68187.0
2020-12-30 15:40:00,88.05,88.06,88.04,88.05,121005.0,77.3608,77.3696,77.3521,77.3608,121005.0
2020-12-30 15:50:00,88.05,88.07,88.04,88.06,156196.0,77.3608,77.3784,77.3521,77.3696,156196.0
2020-12-31 09:30:00,88.11,88.12,88.09,88.11,153843.0,77.4136,77.4223,77.396,77.4136,153843.0
2020-12-31 09:40:00,88.12,88.12,88.09,88.11,47106.0,77.4223,77.4223,77.396,77.4136,47106.0
2020-12-31 09:50:00,88.11,88.13,88.1,88.12,77151.0,77.4136,77.4311,77.4048,77.4223,77151.0
2020-12-31 10:00:00,88.12,88.12,88.1,88.12,131019.0,77.4223,77.4223,77.4048,77.4223,131019.0
2020-12-31 10:10:00,88.12,88.12,88.1,88.11,70967.0,77.4223,77.4223,77.4048,77.4136,70967.0
2020-12-31 10:20:00,88.11,88.14,88.1,88.13,112595.0,77.4136,77.4399,77.4048,77.4311,112595.0
2020-12-31 10:30:00,88.13,88.15,88.12,88.14,82326.0,77.4311,77.4487,77.4223,77.4399,82326.0
2020-12-31 10:40:00,88.13,88.14,88.11,88.14,83454.0,77.4311,77.4399,77.4136,77.4399,83454.0
2020-12-31 10:50:00,88.14,88.14,88.12,88.13,162039.0,77.4399,77.4399,77.4223,77.4311,162039.0
2020-12-31 11:00:00,88.13,88.14,88.12,88.13,124058.0,77.4311,77.4399,77.4223,77.4311,124058.0
2020-12-31 11:10:00,88.13,88.14,88.12,88.13,120271.0,77.4311,77.4399,77.4223,77.4311,120271.0
2020-12-31 11:20:00,88.13,88.14,88.12,88.13,107621.0,77.4311,77.4399,77.4223,77.4311,107621.0
2020-12-31 11:30:00,88.13,88.13,88.12,88.13,88893.0,77.4311,77.4311,77.4223,77.4311,88893.0
2020-12-31 11:40:00,88.13,88.13,88.12,88.12,88733.0,77.4311,77.4311,77.4223,77.4223,88733.0
2020-12-31 11:50:00,88.13,88.14,88.12,88.13,86127.0,77.4311,77.4399,77.4223,77.4311,86127.0
2020-12-31 12:00:00,88.14,88.14,88.12,88.12,75916.0,77.4399,77.4399,77.4223,77.4223,75916.0
2020-12-31 12:10:00,88.13,88.13,88.11,88.13,110107.0,77.4311,77.4311,77.4136,77.4311,110107.0
2020-12-31 12:20:00,88.13,88.15,88.12,88.15,57210.0,77.4311,77.4487,77.4223,77.4487,57210.0
2020-12-31 12:30:00,88.15,88.15,88.13,88.15,50131.0,77.4487,77.4487,77.4311,77.4487,50131.0
2020-12-31 12:40:00,88.14,88.16,88.14,88.16,47793.0,77.4399,77.4575,77.4399,77.4575,47793.0
2020-12-31 12:50:00,88.16,88.17,88.14,88.16,335312.0,77.4575,77.4663,77.4399,77.4575,335312.0
2020-12-31 13:00:00,88.17,88.17,88.16,88.17,51883.0,77.4663,77.4663,77.4575,77.4663,51883.0
2020-12-31 13:10:00,88.17,88.17,88.15,88.16,76285.0,77.4663,77.4663,77.4487,77.4575,76285.0
2020-12-31 13:20:00,88.16,88.16,88.14,88.15,117026.0,77.4575,77.4575,77.4399,77.4487,117026.0
2020-12-31 13:30:00,88.14,88.16,88.14,88.16,56122.0,77.4399,77.4575,77.4399,77.4575,56122.0
2020-12-31 13:40:00,88.16,88.17,88.15,88.17,60288.0,77.4575,77.4663,77.4487,77.4663,60288.0
2020-12-31 13:50:00,88.17,88.17,88.16,88.17,52424.0,77.4663,77.4663,77.4575,77.4663,52424.0
2020-12-31 14:00:00,88.17,88.17,88.15,88.16,61106.0,77.4663,77.4663,77.4487,77.4575,61106.0
2020-12-31 14:10:00,88.16,88.17,88.15,88.17,49411.0,77.4575,77.4663,77.4487,77.4663,49411.0
2020-12-31 14:20:00,88.17,88.17,88.16,88.17,66606.0,77.4663,77.4663,77.4575,77.4663,66606.0
2020-12-31 14:30:00,88.17,88.19,88.16,88.17,226452.0,77.4663,77.4838,77.4575,77.4663,226452.0
2020-12-31 14:40:00,88.16,88.17,88.16,88.17,200374.0,77.4575,77.4663,77.4575,77.4663,200374.0
2020-12-31 14:50:00,88.16,88.17,88.16,88.17,46308.0,77.4575,77.4663,77.4575,77.4663,46308.0
2020-12-31 15:00:00,88.17,88.17,88.14,88.15,105313.0,77.4663,77.4663,77.4399,77.4487,105313.0
2020-12-31 15:10:00,88.16,88.16,88.14,88.16,162703.0,77.4575,77.4575,77.4399,77.4575,162703.0
2020-12-31 15:20:00,88.16,88.16,88.15,88.16,53260.0,77.4575,77.4575,77.4487,77.4575,53260.0
2020-12-31 15:30:00,88.16,88.16,88.15,88.15,162197.0,77.4575,77.4575,77.4487,77.4487,162197.0
2020-12-31 15:40:00,88.16,88.16,88.15,88.16,173773.0,77.4575,77.4575,77.4487,77.4575,173773.0
2020-12-31 15:50:00,88.16,88.21,88.15,88.17,600350.0,77.4575,77.5014,77.4487,77.4663,600350.0
2021-01-04 09:30:00,88.04,88.05,87.98,88.01,372579.0,77.3521,77.3608,77.2993,77.3257,372579.0
2021-01-04 09:40:00,88.01,88.02,88.0,88.0,101255.0,77.3257,77.3345,77.3169,77.3169,101255.0
2021-01-04 09:50:00,88.0,88.04,88.0,88.04,104556.0,77.3169,77.3521,77.3169,77.3521,104556.0
2021-01-04 10:00:00,88.03,88.04,88.01,88.02,119297.0,77.3433,77.3521,77.3257,77.3345,119297.0
2021-01-04 10:10:00,88.02,88.02,87.98,87.98,253743.0,77.3345,77.3345,77.2993,77.2993,253743.0
2021-01-04 10:20:00,87.99,88.07,87.98,88.06,174466.0,77.3081,77.3784,77.2993,77.3696,174466.0
2021-01-04 10:30:00,88.06,88.09,88.05,88.08,1219544.0,77.3696,77.396,77.3608,77.3872,1219544.0
2021-01-04 10:40:00,88.08,88.1,88.06,88.08,323698.0,77.3872,77.4048,77.3696,77.3872,323698.0
2021-01-04 10:50:00,88.08,88.08,88.05,88.06,57266.0,77.3872,77.3872,77.3608,77.3696,57266.0
2021-01-04 11:00:00,88.06,88.07,88.03,88.03,163694.0,77.3696,77.3784,77.3433,77.3433,163694.0
2021-01-04 11:10:00,88.04,88.06,88.02,88.03,163236.0,77.3521,77.3696,77.3345,77.3433,163236.0
2021-01-04 11:20:00,88.03,88.06,88.02,88.06,103315.0,77.3433,77.3696,77.3345,77.3696,103315.0
2021-01-04 11:30:00,88.06,88.07,88.05,88.06,107663.0,77.3696,77.3784,77.3608,77.3696,107663.0
2021-01-04 11:40:00,88.06,88.06,88.04,88.05,214583.0,77.3696,77.3696,77.3521,77.3608,214583.0
2021-01-04 11:50:00,88.05,88.08,88.04,88.06,277581.0,77.3608,77.3872,77.3521,77.3696,277581.0
2021-01-04 12:00:00,88.06,88.08,88.06,88.08,102920.0,77.3696,77.3872,77.3696,77.3872,102920.0
2021-01-04 12:10:00,88.08,88.08,88.06,88.06,66997.0,77.3872,77.3872,77.3696,77.3696,66997.0
2021-01-04 12:20:00,88.06,88.07,88.04,88.06,134056.0,77.3696,77.3784,77.3521,77.3696,134056.0
2021-01-04 12:30:00,88.06,88.07,88.05,88.06,127891.0,77.3696,77.3784,77.3608,77.3696,127891.0
2021-01-04 12:40:00,88.06,88.08,88.06,88.07,256867.0,77.3696,77.3872,77.3696,77.3784,256867.0
2021-01-04 12:50:00,88.07,88.08,88.07,88.08,126816.0,77.3784,77.3872,77.3784,77.3872,126816.0
2021-01-04 13:00:00,88.08,88.09,88.07,88.09,124151.0,77.3872,77.396,77.3784,77.396,124151.0
2021-01-04 13:10:00,88.09,88.1,88.08,88.09,69766.0,77.396,77.4048,77.3872,77.396,69766.0
2021-01-04 13:20:00,88.09,88.1,88.07,88.09,114573.0,77.396,77.4048,77.3784,77.396,114573.0
2021-01-04 13:30:00,88.09,88.1,88.07,88.08,144874.0,77.396,77.4048,77.3784,77.3872,144874.0
2021-01-04 13:40:00,88.08,88.09,88.06,88.07,80921.0,77.3872,77.396,77.3696,77.3784,80921.0
2021-01-04 13:50:00,88.08,88.08,88.06,88.08,129163.0,77.3872,77.3872,77.3696,77.3872,129163.0
2021-01-04 14:00:00,88.08,88.09,88.06,88.07,113331.0,77.3872,77.396,77.3696,77.3784,113331.0
2021-01-04 14:10:00,88.06,88.08,88.06,88.07,49688.0,77.3696,77.3872,77.3696,77.3784,49688.0
2021-01-04 14:20:00,88.07,88.08,88.06,88.08,110052.0,77.3784,77.3872,77.3696,77.3872,110052.0
2021-01-04 14:30:00,88.08,88.08,88.07,88.08,68440.0,77.3872,77.3872,77.3784,77.3872,68440.0
2021-01-04 14:40:00,88.08,88.08,88.05,88.06,73852.0,77.3872,77.3872,77.3608,77.3696,73852.0
2021-01-04 14:50:00,88.06,88.09,88.05,88.08,155598.0,77.3696,77.396,77.3608,77.3872,155598.0
2021-01-04 15:00:00,88.08,88.1,88.08,88.09,81737.0,77.3872,77.4048,77.3872,77.396,81737.0
2021-01-04 15:10:00,88.08,88.1,88.08,88.09,118996.0,77.3872,77.4048,77.3872,77.396,118996.0
2021-01-04 15:20:00,88.09,88.1,88.06,88.06,153089.0,77.396,77.4048,77.3696,77.3696,153089.0
2021-01-04 15:30:00,88.06,88.07,88.05,88.06,136416.0,77.3696,77.3784,77.3608,77.3696,136416.0
2021-01-04 15:40:00,88.06,88.07,88.05,88.06,119378.0,77.3696,77.3784,77.3608,77.3696,119378.0
2021-01-04 15:50:00,88.06,88.07,88.04,88.05,560587.0,77.3696,77.3784,77.3521,77.3608,560587.0
2021-01-05 09:30:00,88.02,88.04,87.94,87.95,251116.0,77.3345,77.3521,77.2642,77.273,251116.0
2021-01-05 09:40:00,87.94,87.96,87.93,87.94,89793.0,77.2642,77.2818,77.2554,77.2642,89793.0
2021-01-05 09:50:00,87.94,87.98,87.93,87.95,90690.0,77.2642,77.2993,77.2554,77.273,90690.0
2021-01-05 10:00:00,87.94,87.95,87.89,87.91,167097.0,77.2642,77.273,77.2203,77.2378,167097.0
2021-01-05 10:10:00,87.91,87.95,87.9,87.95,135513.0,77.2378,77.273,77.229,77.273,135513.0
2021-01-05 10:20:00,87.94,87.95,87.92,87.94,107559.0,77.2642,77.273,77.2466,77.2642,107559.0
2021-01-05 10:30:00,87.93,87.95,87.92,87.94,89411.0,77.2554,77.273,77.2466,77.2642,89411.0
2021-01-05 10:40:00,87.94,87.94,87.91,87.92,91484.0,77.2642,77.2642,77.2378,77.2466,91484.0
2021-01-05 10:50:00,87.92,87.92,87.89,87.92,89029.0,77.2466,77.2466,77.2203,77.2466,89029.0
2021-01-05 11:00:00,87.92,87.92,87.88,87.9,82026.0,77.2466,77.2466,77.2115,77.229,82026.0
2021-01-05 11:10:00,87.9,87.9,87.87,87.89,198448.0,77.229,77.229,77.2027,77.2203,198448.0
2021-01-05 11:20:00,87.88,87.91,87.87,87.89,164518.0,77.2115,77.2378,77.2027,77.2203,164518.0
2021-01-05 11:30:00,87.89,87.9,87.87,87.88,131204.0,77.2203,77.229,77.2027,77.2115,131204.0
2021-01-05 11:40:00,87.87,87.88,87.82,87.84,201855.0,77.2027,77.2115,77.1588,77.1763,201855.0
2021-01-05 11:50:00,87.85,87.87,87.84,87.87,109077.0,77.1851,77.2027,77.1763,77.2027,109077.0
2021-01-05 12:00:00,87.87,87.87,87.83,87.84,138923.0,77.2027,77.2027,77.1675,77.1763,138923.0
2021-01-05 12:10:00,87.84,87.86,87.83,87.84,104854.0,77.1763,77.1939,77.1675,77.1763,104854.0
2021-01-05 12:20:00,87.84,87.85,87.83,87.84,58385.0,77.1763,77.1851,77.1675,77.1763,58385.0
2021-01-05 12:30:00,87.84,87.84,87.82,87.84,101231.0,77.1763,77.1763,77.1588,77.1763,101231.0
2021-01-05 12:40:00,87.84,87.84,87.82,87.82,73287.0,77.1763,77.1763,77.1588,77.1588,73287.0
2021-01-05 12:50:00,87.83,87.85,87.82,87.84,122662.0,77.1675,77.1851,77.1588,77.1763,122662.0
2021-01-05 13:00:00,87.85,87.87,87.84,87.87,77974.0,77.1851,77.2027,77.1763,77.2027,77974.0
2021-01-05 13:10:00,87.86,87.87,87.85,87.86,61525.0,77.1939,77.2027,77.1851,77.1939,61525.0
2021-01-05 13:20:00,87.85,87.87,87.85,87.87,1211305.0,77.1851,77.2027,77.1851,77.2027,1211305.0
2021-01-05 13:30:00,87.87,87.88,87.85,87.87,60362.0,77.2027,77.2115,77.1851,77.2027,60362.0
2021-01-05 13:40:00,87.87,87.88,87.86,87.88,67043.0,77.2027,77.2115,77.1939,77.2115,67043.0
2021-01-05 13:50:00,87.88,87.88,87.85,87.86,64373.0,77.2115,77.2115,77.1851,77.1939,64373.0
2021-01-05 14:00:00,87.86,87.88,87.85,87.88,145562.0,77.1939,77.2115,77.1851,77.2115,145562.0
2021-01-05 14:10:00,87.88,87.88,87.87,87.88,71483.0,77.2115,77.2115,77.2027,77.2115,71483.0
2021-01-05 14:20:00,87.87,87.89,87.87,87.89,74434.0,77.2027,77.2203,77.2027,77.2203,74434.0
2021-01-05 14:30:00,87.89,87.89,87.87,87.88,108811.0,77.2203,77.2203,77.2027,77.2115,108811.0
2021-01-05 14:40:00,87.88,87.88,87.85,87.85,186627.0,77.2115,77.2115,77.1851,77.1851,186627.0
2021-01-05 14:50:00,87.86,87.9,87.85,87.9,217774.0,77.1939,77.229,77.1851,77.229,217774.0
2021-01-05 15:00:00,87.9,87.91,87.89,87.9,108795.0,77.229,77.2378,77.2203,77.229,108795.0
2021-01-05 15:10:00,87.9,87.92,87.89,87.9,183986.0,77.229,77.2466,77.2203,77.229,183986.0
2021-01-05 15:20:00,87.91,87.92,87.9,87.92,162805.0,77.2378,77.2466,77.229,77.2466,162805.0
2021-01-05 15:30:00,87.92,87.94,87.91,87.94,152276.0,77.2466,77.2642,77.2378,77.2642,152276.0
2021-01-05 15:40:00,87.93,87.94,87.91,87.92,149491.0,77.2554,77.2642,77.2378,77.2466,149491.0
2021-01-05 15:50:00,87.92,87.93,87.91,87.92,206109.0,77.2466,77.2554,77.2378,77.2466,206109.0
2021-01-06 09:30:00,87.61,87.61,87.45,87.47,422347.0,76.9743,76.9743,76.8337,76.8512,422347.0
2021-01-06 09:40:00,87.46,87.47,87.38,87.38,262440.0,76.8425,76.8512,76.7722,76.7722,262440.0
2021-01-06 09:50:00,87.39,87.4,87.36,87.38,212500.0,76.781,76.7897,76.7546,76.7722,212500.0
2021-01-06 10:00:00,87.38,87.4,87.34,87.39,293986.0,76.7722,76.7897,76.737,76.781,293986.0
2021-01-06 10:10:00,87.39,87.41,87.35,87.41,229356.0,76.781,76.7985,76.7458,76.7985,229356.0
2021-01-06 10:20:00,87.41,87.43,87.38,87.4,129608.0,76.7985,76.8161,76.7722,76.7897,129608.0
2021-01-06 10:30:00,87.41,87.42,87.38,87.42,106351.0,76.7985,76.8073,76.7722,76.8073,106351.0
2021-01-06 10:40:00,87.42,87.45,87.4,87.45,131088.0,76.8073,76.8337,76.7897,76.8337,131088.0
2021-01-06 10:50:00,87.45,87.46,87.41,87.45,96310.0,76.8337,76.8425,76.7985,76.8337,96310.0
2021-01-06 11:00:00,87.45,87.48,87.42,87.48,91929.0,76.8337,76.86,76.8073,76.86,91929.0
2021-01-06 11:10:00,87.48,87.49,87.46,87.47,66492.0,76.86,76.8688,76.8425,76.8512,66492.0
2021-01-06 11:20:00,87.47,87.47,87.43,87.45,158639.0,76.8512,76.8512,76.8161,76.8337,158639.0
2021-01-06 11:30:00,87.45,87.48,87.44,87.48,161381.0,76.8337,76.86,76.8249,76.86,161381.0
2021-01-06 11:40:00,87.48,87.49,87.46,87.47,126032.0,76.86,76.8688,76.8425,76.8512,126032.0
2021-01-06 11:50:00,87.47,87.51,87.47,87.48,187059.0,76.8512,76.8864,76.8512,76.86,187059.0
2021-01-06 12:00:00,87.48,87.51,87.48,87.5,53284.0,76.86,76.8864,76.86,76.8776,53284.0
2021-01-06 12:10:00,87.5,87.52,87.49,87.49,79001.0,76.8776,76.8952,76.8688,76.8688,79001.0
2021-01-06 12:20:00,87.5,87.5,87.46,87.48,69834.0,76.8776,76.8776,76.8425,76.86,69834.0
2021-01-06 12:30:00,87.48,87.48,87.47,87.48,141657.0,76.86,76.86,76.8512,76.86,141657.0
2021-01-06 12:40:00,87.48,87.48,87.46,87.48,113673.0,76.86,76.86,76.8425,76.86,113673.0
2021-01-06 12:50:00,87.48,87.48,87.46,87.47,95328.0,76.86,76.86,76.8425,76.8512,95328.0
2021-01-06 13:00:00,87.47,87.48,87.46,87.46,85240.0,76.8512,76.86,76.8425,76.8425,85240.0
2021-01-06 13:10:00,87.47,87.47,87.46,87.47,64484.0,76.8512,76.8512,76.8425,76.8512,64484.0
2021-01-06 13:20:00,87.46,87.48,87.46,87.48,96153.0,76.8425,76.86,76.8425,76.86,96153.0
2021-01-06 13:30:00,87.48,87.48,87.46,87.47,37136.0,76.86,76.86,76.8425,76.8512,37136.0
2021-01-06 13:40:00,87.47,87.48,87.46,87.47,96699.0,76.8512,76.86,76.8425,76.8512,96699.0
2021-01-06 13:50:00,87.47,87.47,87.45,87.47,89397.0,76.8512,76.8512,76.8337,76.8512,89397.0
2021-01-06 14:00:00,87.47,87.48,87.45,87.45,137341.0,76.8512,76.86,76.8337,76.8337,137341.0
2021-01-06 14:10:00,87.45,87.5,87.45,87.5,146654.0,76.8337,76.8776,76.8337,76.8776,146654.0
2021-01-06 14:20:00,87.5,87.5,87.48,87.5,88588.0,76.8776,76.8776,76.86,76.8776,88588.0
2021-01-06 14:30:00,87.49,87.51,87.46,87.47,124520.0,76.8688,76.8864,76.8425,76.8512,124520.0
2021-01-06 14:40:00,87.47,87.5,87.46,87.49,215596.0,76.8512,76.8776,76.8425,76.8688,215596.0
2021-01-06 14:50:00,87.48,87.5,87.46,87.48,145257.0,76.86,76.8776,76.8425,76.86,145257.0
2021-01-06 15:00:00,87.48,87.54,87.47,87.51,94505.0,76.86,76.9128,76.8512,76.8864,94505.0
2021-01-06 15:10:00,87.52,87.52,87.48,87.5,83361.0,76.8952,76.8952,76.86,76.8776,83361.0
2021-01-06 15:20:00,87.5,87.52,87.48,87.52,274533.0,76.8776,76.8952,76.86,76.8952,274533.0
2021-01-06 15:30:00,87.52,87.52,87.49,87.51,186213.0,76.8952,76.8952,76.8688,76.8864,186213.0
2021-01-06 15:40:00,87.51,87.51,87.48,87.5,188856.0,76.8864,76.8864,76.86,76.8776,188856.0
2021-01-06 15:50:00,87.49,87.52,87.48,87.51,228930.0,76.8688,76.8952,76.86,76.8864,228930.0
2021-01-07 09:30:00,87.36,87.39,87.32,87.36,237494.0,76.7546,76.781,76.7195,76.7546,237494.0
2021-01-07 09:40:00,87.36,87.38,87.35,87.37,330495.0,76.7546,76.7722,76.7458,76.7634,330495.0
2021-01-07 09:50:00,87.38,87.41,87.37,87.41,219081.0,76.7722,76.7985,76.7634,76.7985,219081.0
2021-01-07 10:00:00,87.41,87.42,87.37,87.37,128104.0,76.7985,76.8073,76.7634,76.7634,128104.0
2021-01-07 10:10:00,87.38,87.38,87.35,87.37,190409.0,76.7722,76.7722,76.7458,76.7634,190409.0
2021-01-07 10:20:00,87.36,87.38,87.34,87.38,330555.0,76.7546,76.7722,76.737,76.7722,330555.0
2021-01-07 10:30:00,87.38,87.38,87.34,87.37,124133.0,76.7722,76.7722,76.737,76.7634,124133.0
2021-01-07 10:40:00,87.37,87.38,87.36,87.36,130651.0,76.7634,76.7722,76.7546,76.7546,130651.0
2021-01-07 10:50:00,87.37,87.37,87.35,87.37,98010.0,76.7634,76.7634,76.7458,76.7634,98010.0
2021-01-07 11:00:00,87.36,87.38,87.35,87.38,131693.0,76.7546,76.7722,76.7458,76.7722,131693.0
2021-01-07 11:10:00,87.38,87.38,87.36,87.36,172127.0,76.7722,76.7722,76.7546,76.7546,172127.0
2021-01-07 11:20:00,87.37,87.37,87.33,87.34,166390.0,76.7634,76.7634,76.7282,76.737,166390.0
2021-01-07 11:30:00,87.35,87.38,87.34,87.38,200877.0,76.7458,76.7722,76.737,76.7722,200877.0
2021-01-07 11:40:00,87.37,87.4,87.37,87.39,350872.0,76.7634,76.7897,76.7634,76.781,350872.0
2021-01-07 11:50:00,87.4,87.4,87.38,87.39,187024.0,76.7897,76.7897,76.7722,76.781,187024.0
2021-01-07 12:00:00,87.38,87.39,87.36,87.36,94291.0,76.7722,76.781,76.7546,76.7546,94291.0
2021-01-07 12:10:00,87.36,87.37,87.35,87.37,151683.0,76.7546,76.7634,76.7458,76.7634,151683.0
2021-01-07 12:20:00,87.37,87.37,87.34,87.34,96907.0,76.7634,76.7634,76.737,76.737,96907.0
2021-01-07 12:30:00,87.35,87.39,87.34,87.39,71364.0,76.7458,76.781,76.737,76.781,71364.0
2021-01-07 12:40:00,87.39,87.39,87.35,87.37,155662.0,76.781,76.781,76.7458,76.7634,155662.0
2021-01-07 12:50:00,87.37,87.38,87.36,87.38,65129.0,76.7634,76.7722,76.7546,76.7722,65129.0
2021-01-07 13:00:00,87.37,87.38,87.37,87.38,40990.0,76.7634,76.7722,76.7634,76.7722,40990.0
2021-01-07 13:10:00,87.38,87.38,87.36,87.37,68671.0,76.7722,76.7722,76.7546,76.7634,68671.0
2021-01-07 13:20:00,87.37,87.37,87.36,87.37,90971.0,76.7634,76.7634,76.7546,76.7634,90971.0
2021-01-07 13:30:00,87.37,87.37,87.36,87.37,67717.0,76.7634,76.7634,76.7546,76.7634,67717.0
2021-01-07 13:40:00,87.37,87.37,87.36,87.37,63410.0,76.7634,76.7634,76.7546,76.7634,63410.0
2021-01-07 13:50:00,87.37,87.39,87.36,87.39,99158.0,76.7634,76.781,76.7546,76.781,99158.0
2021-01-07 14:00:00,87.39,87.4,87.38,87.4,50369.0,76.781,76.7897,76.7722,76.7897,50369.0
2021-01-07 14:10:00,87.39,87.4,87.39,87.4,55343.0,76.781,76.7897,76.781,76.7897,55343.0
2021-01-07 14:20:00,87.39,87.4,87.39,87.4,98411.0,76.781,76.7897,76.781,76.7897,98411.0
2021-01-07 14:30:00,87.4,87.41,87.39,87.4,111192.0,76.7897,76.7985,76.781,76.7897,111192.0
2021-01-07 14:40:00,87.41,87.42,87.39,87.41,294690.0,76.7985,76.8073,76.781,76.7985,294690.0
2021-01-07 14:50:00,87.41,87.42,87.4,87.41,82711.0,76.7985,76.8073,76.7897,76.7985,82711.0
2021-01-07 15:00:00,87.42,87.42,87.38,87.39,106161.0,76.8073,76.8073,76.7722,76.781,106161.0
2021-01-07 15:10:00,87.39,87.4,87.38,87.39,111339.0,76.781,76.7897,76.7722,76.781,111339.0
2021-01-07 15:20:00,87.4,87.4,87.39,87.4,99625.0,76.7897,76.7897,76.781,76.7897,99625.0
2021-01-07 15:30:00,87.4,87.4,87.38,87.39,112052.0,76.7897,76.7897,76.7722,76.781,112052.0
2021-01-07 15:40:00,87.39,87.4,87.39,87.39,188487.0,76.781,76.7897,76.781,76.781,188487.0
2021-01-07 15:50:00,87.4,87.4,87.34,87.35,543465.0,76.7897,76.7897,76.737,76.7458,543465.0
2021-01-08 09:30:00,87.39,87.39,87.28,87.28,190830.0,76.781,76.781,76.6843,76.6843,190830.0
2021-01-08 09:40:00,87.29,87.3,87.26,87.26,71337.0,76.6931,76.7019,76.6667,76.6667,71337.0
2021-01-08 09:50:00,87.27,87.3,87.26,87.29,145304.0,76.6755,76.7019,76.6667,76.6931,145304.0
2021-01-08 10:00:00,87.29,87.29,87.24,87.26,201631.0,76.6931,76.6931,76.6492,76.6667,201631.0
2021-01-08 10:10:00,87.27,87.27,87.21,87.24,192770.0,76.6755,76.6755,76.6228,76.6492,192770.0
2021-01-08 10:20:00,87.24,87.25,87.21,87.22,207091.0,76.6492,76.658,76.6228,76.6316,207091.0
2021-01-08 10:30:00,87.22,87.25,87.22,87.23,265072.0,76.6316,76.658,76.6316,76.6404,265072.0
2021-01-08 10:40:00,87.23,87.28,87.23,87.26,178192.0,76.6404,76.6843,76.6404,76.6667,178192.0
2021-01-08 10:50:00,87.26,87.27,87.24,87.26,111455.0,76.6667,76.6755,76.6492,76.6667,111455.0
2021-01-08 11:00:00,87.26,87.26,87.21,87.21,103049.0,76.6667,76.6667,76.6228,76.6228,103049.0
2021-01-08 11:10:00,87.21,87.25,87.17,87.21,201505.0,76.6228,76.658,76.5877,76.6228,201505.0
2021-01-08 11:20:00,87.2,87.22,87.18,87.18,118775.0,76.614,76.6316,76.5965,76.5965,118775.0
2021-01-08 11:30:00,87.19,87.23,87.18,87.2,157317.0,76.6052,76.6404,76.5965,76.614,157317.0
2021-01-08 11:40:00,87.2,87.22,87.19,87.2,127898.0,76.614,76.6316,76.6052,76.614,127898.0
2021-01-08 11:50:00,87.2,87.24,87.2,87.22,126329.0,76.614,76.6492,76.614,76.6316,126329.0
2021-01-08 12:00:00,87.22,87.24,87.2,87.21,129214.0,76.6316,76.6492,76.614,76.6228,129214.0
2021-01-08 12:10:00,87.2,87.22,87.2,87.2,116807.0,76.614,76.6316,76.614,76.614,116807.0
2021-01-08 12:20:00,87.2,87.21,87.19,87.2,119567.0,76.614,76.6228,76.6052,76.614,119567.0
2021-01-08 12:30:00,87.19,87.2,87.17,87.19,76342.0,76.6052,76.614,76.5877,76.6052,76342.0
2021-01-08 12:40:00,87.19,87.24,87.18,87.23,219833.0,76.6052,76.6492,76.5965,76.6404,219833.0
2021-01-08 12:50:00,87.23,87.24,87.22,87.23,126951.0,76.6404,76.6492,76.6316,76.6404,126951.0
2021-01-08 13:00:00,87.23,87.23,87.21,87.22,180325.0,76.6404,76.6404,76.6228,76.6316,180325.0
2021-01-08 13:10:00,87.23,87.27,87.22,87.26,80237.0,76.6404,76.6755,76.6316,76.6667,80237.0
2021-01-08 13:20:00,87.26,87.28,87.25,87.27,119020.0,76.6667,76.6843,76.658,76.6755,119020.0
2021-01-08 13:30:00,87.27,87.3,87.27,87.28,45719.0,76.6755,76.7019,76.6755,76.6843,45719.0
2021-01-08 13:40:00,87.29,87.33,87.28,87.3,89926.0,76.6931,76.7282,76.6843,76.7019,89926.0
2021-01-08 13:50:00,87.3,87.33,87.28,87.29,134215.0,76.7019,76.7282,76.6843,76.6931,134215.0
2021-01-08 14:00:00,87.3,87.3,87.25,87.25,65747.0,76.7019,76.7019,76.658,76.658,65747.0
2021-01-08 14:10:00,87.25,87.27,87.24,87.27,63984.0,76.658,76.6755,76.6492,76.6755,63984.0
2021-01-08 14:20:00,87.27,87.29,87.26,87.28,94585.0,76.6755,76.6931,76.6667,76.6843,94585.0
2021-01-08 14:30:00,87.28,87.29,87.27,87.28,79429.0,76.6843,76.6931,76.6755,76.6843,79429.0
2021-01-08 14:40:00,87.28,87.3,87.27,87.28,148614.0,76.6843,76.7019,76.6755,76.6843,148614.0
2021-01-08 14:50:00,87.28,87.31,87.26,87.27,214474.0,76.6843,76.7107,76.6667,76.6755,214474.0
2021-01-08 15:00:00,87.27,87.28,87.23,87.24,174875.0,76.6755,76.6843,76.6404,76.6492,174875.0
2021-01-08 15:10:00,87.23,87.25,87.21,87.24,164475.0,76.6404,76.658,76.6228,76.6492,164475.0
2021-01-08 15:20:00,87.25,87.25,87.23,87.25,97995.0,76.658,76.658,76.6404,76.658,97995.0
2021-01-08 15:30:00,87.25,87.27,87.24,87.27,99295.0,76.658,76.6755,76.6492,76.6755,99295.0
2021-01-08 15:40:00,87.27,87.28,87.25,87.27,127873.0,76.6755,76.6843,76.658,76.6755,127873.0
2021-01-08 15:50:00,87.27,87.28,87.25,87.26,188657.0,76.6755,76.6843,76.658,76.6667,188657.0
2021-01-11 09:30:00,87.25,87.25,87.13,87.16,370803.0,76.658,76.658,76.5525,76.5789,370803.0
2021-01-11 09:40:00,87.16,87.16,87.11,87.12,171647.0,76.5789,76.5789,76.535,76.5437,171647.0
2021-01-11 09:50:00,87.12,87.13,87.1,87.13,122840.0,76.5437,76.5525,76.5262,76.5525,122840.0
2021-01-11 10:00:00,87.12,87.14,87.11,87.12,190425.0,76.5437,76.5613,76.535,76.5437,190425.0
2021-01-11 10:10:00,87.12,87.17,87.12,87.16,97776.0,76.5437,76.5877,76.5437,76.5789,97776.0
2021-01-11 10:20:00,87.16,87.17,87.14,87.17,92868.0,76.5789,76.5877,76.5613,76.5877,92868.0
2021-01-11 10:30:00,87.17,87.19,87.16,87.17,120344.0,76.5877,76.6052,76.5789,76.5877,120344.0
2021-01-11 10:40:00,87.17,87.19,87.16,87.17,175474.0,76.5877,76.6052,76.5789,76.5877,175474.0
2021-01-11 10:50:00,87.18,87.19,87.17,87.17,94396.0,76.5965,76.6052,76.5877,76.5877,94396.0
2021-01-11 11:00:00,87.17,87.18,87.16,87.16,100536.0,76.5877,76.5965,76.5789,76.5789,100536.0
2021-01-11 11:10:00,87.17,87.2,87.16,87.17,108129.0,76.5877,76.614,76.5789,76.5877,108129.0
2021-01-11 11:20:00,87.17,87.19,87.16,87.16,180677.0,76.5877,76.6052,76.5789,76.5789,180677.0
2021-01-11 11:30:00,87.17,87.19,87.16,87.17,137839.0,76.5877,76.6052,76.5789,76.5877,137839.0
2021-01-11 11:40:00,87.17,87.18,87.16,87.18,91226.0,76.5877,76.5965,76.5789,76.5965,91226.0
2021-01-11 11:50:00,87.17,87.18,87.17,87.17,70715.0,76.5877,76.5965,76.5877,76.5877,70715.0
2021-01-11 12:00:00,87.17,87.19,87.17,87.19,119908.0,76.5877,76.6052,76.5877,76.6052,119908.0
2021-01-11 12:10:00,87.19,87.2,87.18,87.19,125502.0,76.6052,76.614,76.5965,76.6052,125502.0
2021-01-11 12:20:00,87.19,87.19,87.17,87.17,73415.0,76.6052,76.6052,76.5877,76.5877,73415.0
2021-01-11 12:30:00,87.17,87.19,87.17,87.19,111467.0,76.5877,76.6052,76.5877,76.6052,111467.0
2021-01-11 12:40:00,87.19,87.19,87.16,87.17,69496.0,76.6052,76.6052,76.5789,76.5877,69496.0
2021-01-11 12:50:00,87.17,87.18,87.16,87.17,107876.0,76.5877,76.5965,76.5789,76.5877,107876.0
2021-01-11 13:00:00,87.17,87.18,87.16,87.17,83466.0,76.5877,76.5965,76.5789,76.5877,83466.0
2021-01-11 13:10:00,87.17,87.19,87.16,87.19,335180.0,76.5877,76.6052,76.5789,76.6052,335180.0
2021-01-11 13:20:00,87.19,87.21,87.18,87.2,106911.0,76.6052,76.6228,76.5965,76.614,106911.0
2021-01-11 13:30:00,87.2,87.2,87.19,87.2,46913.0,76.614,76.614,76.6052,76.614,46913.0
2021-01-11 13:40:00,87.19,87.2,87.18,87.19,59980.0,76.6052,76.614,76.5965,76.6052,59980.0
2021-01-11 13:50:00,87.19,87.19,87.16,87.17,96773.0,76.6052,76.6052,76.5789,76.5877,96773.0
2021-01-11 14:00:00,87.17,87.19,87.16,87.17,66189.0,76.5877,76.6052,76.5789,76.5877,66189.0
2021-01-11 14:10:00,87.17,87.18,87.16,87.18,74139.0,76.5877,76.5965,76.5789,76.5965,74139.0
2021-01-11 14:20:00,87.17,87.18,87.16,87.17,80861.0,76.5877,76.5965,76.5789,76.5877,80861.0
2021-01-11 14:30:00,87.17,87.19,87.16,87.19,111582.0,76.5877,76.6052,76.5789,76.6052,111582.0
2021-01-11 14:40:00,87.19,87.2,87.18,87.19,89475.0,76.6052,76.614,76.5965,76.6052,89475.0
2021-01-11 14:50:00,87.19,87.2,87.18,87.19,64235.0,76.6052,76.614,76.5965,76.6052,64235.0
2021-01-11 15:00:00,87.19,87.19,87.15,87.17,109660.0,76.6052,76.6052,76.5701,76.5877,109660.0
2021-01-11 15:10:00,87.17,87.17,87.14,87.15,482062.0,76.5877,76.5877,76.5613,76.5701,482062.0
2021-01-11 15:20:00,87.15,87.16,87.14,87.16,68807.0,76.5701,76.5789,76.5613,76.5789,68807.0
2021-01-11 15:30:00,87.16,87.18,87.15,87.18,84219.0,76.5789,76.5965,76.5701,76.5965,84219.0
2021-01-11 15:40:00,87.17,87.18,87.16,87.17,141706.0,76.5877,76.5965,76.5789,76.5877,141706.0
2021-01-11 15:50:00,87.17,87.19,87.13,87.13,133664.0,76.5877,76.6052,76.5525,76.5525,133664.0
2021-01-12 09:30:00,87.09,87.09,87.03,87.04,220097.0,76.5174,76.5174,76.4647,76.4734,220097.0
2021-01-12 09:40:00,87.04,87.04,87.0,87.02,113497.0,76.4734,76.4734,76.4383,76.4559,113497.0
2021-01-12 09:50:00,87.02,87.04,87.01,87.03,93991.0,76.4559,76.4734,76.4471,76.4647,93991.0
2021-01-12 10:00:00,87.03,87.03,87.0,87.01,287774.0,76.4647,76.4647,76.4383,76.4471,287774.0
2021-01-12 10:10:00,87.02,87.02,86.99,87.01,142686.0,76.4559,76.4559,76.4295,76.4471,142686.0
2021-01-12 10:20:00,87.01,87.03,87.0,87.01,76503.0,76.4471,76.4647,76.4383,76.4471,76503.0
2021-01-12 10:30:00,87.02,87.03,86.99,87.0,68433.0,76.4559,76.4647,76.4295,76.4383,68433.0
2021-01-12 10:40:00,87.0,87.0,86.96,86.97,95539.0,76.4383,76.4383,76.4032,76.4119,95539.0
2021-01-12 10:50:00,86.98,86.99,86.95,86.95,166344.0,76.4207,76.4295,76.3944,76.3944,166344.0
2021-01-12 11:00:00,86.95,86.97,86.94,86.95,151089.0,76.3944,76.4119,76.3856,76.3944,151089.0
2021-01-12 11:10:00,86.95,86.97,86.95,86.97,169266.0,76.3944,76.4119,76.3944,76.4119,169266.0
2021-01-12 11:20:00,86.97,86.97,86.95,86.97,121902.0,76.4119,76.4119,76.3944,76.4119,121902.0
2021-01-12 11:30:00,86.97,86.97,86.95,86.95,110637.0,76.4119,76.4119,76.3944,76.3944,110637.0
2021-01-12 11:40:00,86.95,86.97,86.94,86.95,115087.0,76.3944,76.4119,76.3856,76.3944,115087.0
2021-01-12 11:50:00,86.95,86.96,86.94,86.95,115686.0,76.3944,76.4032,76.3856,76.3944,115686.0
2021-01-12 12:00:00,86.95,86.96,86.94,86.95,131568.0,76.3944,76.4032,76.3856,76.3944,131568.0
2021-01-12 12:10:00,86.95,86.97,86.95,86.95,94058.0,76.3944,76.4119,76.3944,76.3944,94058.0
2021-01-12 12:20:00,86.95,86.97,86.95,86.97,142391.0,76.3944,76.4119,76.3944,76.4119,142391.0
2021-01-12 12:30:00,86.97,87.0,86.96,86.99,170750.0,76.4119,76.4383,76.4032,76.4295,170750.0
2021-01-12 12:40:00,86.99,86.99,86.97,86.98,242790.0,76.4295,76.4295,76.4119,76.4207,242790.0
2021-01-12 12:50:00,86.98,87.0,86.97,86.98,105461.0,76.4207,76.4383,76.4119,76.4207,105461.0
2021-01-12 13:00:00,86.98,87.04,86.97,87.04,119675.0,76.4207,76.4734,76.4119,76.4734,119675.0
2021-01-12 13:10:00,87.03,87.04,87.0,87.02,96815.0,76.4647,76.4734,76.4383,76.4559,96815.0
2021-01-12 13:20:00,87.03,87.1,87.02,87.08,99170.0,76.4647,76.5262,76.4559,76.5086,99170.0
2021-01-12 13:30:00,87.08,87.11,87.08,87.1,161269.0,76.5086,76.535,76.5086,76.5262,161269.0
2021-01-12 13:40:00,87.09,87.1,87.06,87.07,82572.0,76.5174,76.5262,76.491,76.4998,82572.0
2021-01-12 13:50:00,87.07,87.09,87.06,87.08,177771.0,76.4998,76.5174,76.491,76.5086,177771.0
2021-01-12 14:00:00,87.08,87.13,87.07,87.12,122494.0,76.5086,76.5525,76.4998,76.5437,122494.0
2021-01-12 14:10:00,87.12,87.13,87.11,87.12,124413.0,76.5437,76.5525,76.535,76.5437,124413.0
2021-01-12 14:20:00,87.12,87.13,87.12,87.13,128216.0,76.5437,76.5525,76.5437,76.5525,128216.0
2021-01-12 14:30:00,87.12,87.15,87.11,87.15,145601.0,76.5437,76.5701,76.535,76.5701,145601.0
2021-01-12 14:40:00,87.15,87.15,87.12,87.12,133053.0,76.5701,76.5701,76.5437,76.5437,133053.0
2021-01-12 14:50:00,87.13,87.13,87.1,87.1,182864.0,76.5525,76.5525,76.5262,76.5262,182864.0
2021-01-12 15:00:00,87.11,87.13,87.09,87.13,186929.0,76.535,76.5525,76.5174,76.5525,186929.0
2021-01-12 15:10:00,87.12,87.13,87.11,87.13,169308.0,76.5437,76.5525,76.535,76.5525,169308.0
2021-01-12 15:20:00,87.13,87.14,87.12,87.13,186454.0,76.5525,76.5613,76.5437,76.5525,186454.0
2021-01-12 15:30:00,87.14,87.14,87.11,87.13,148485.0,76.5613,76.5613,76.535,76.5525,148485.0
2021-01-12 15:40:00,87.13,87.14,87.12,87.14,119137.0,76.5525,76.5613,76.5437,76.5613,119137.0
2021-01-12 15:50:00,87.14,87.16,87.12,87.15,302245.0,76.5613,76.5789,76.5437,76.5701,302245.0
2021-01-13 09:30:00,87.27,87.28,87.22,87.27,289947.0,76.6755,76.6843,76.6316,76.6755,289947.0
2021-01-13 09:40:00,87.27,87.32,87.26,87.31,205306.0,76.6755,76.7195,76.6667,76.7107,205306.0
2021-01-13 09:50:00,87.31,87.33,87.3,87.31,84415.0,76.7107,76.7282,76.7019,76.7107,84415.0
2021-01-13 10:00:00,87.32,87.32,87.29,87.3,202688.0,76.7195,76.7195,76.6931,76.7019,202688.0
2021-01-13 10:10:00,87.3,87.31,87.29,87.31,132524.0,76.7019,76.7107,76.6931,76.7107,132524.0
2021-01-13 10:20:00,87.31,87.33,87.3,87.33,124766.0,76.7107,76.7282,76.7019,76.7282,124766.0
2021-01-13 10:30:00,87.33,87.37,87.32,87.37,192152.0,76.7282,76.7634,76.7195,76.7634,192152.0
2021-01-13 10:40:00,87.36,87.39,87.36,87.37,114230.0,76.7546,76.781,76.7546,76.7634,114230.0
2021-01-13 10:50:00,87.37,87.38,87.35,87.35,100306.0,76.7634,76.7722,76.7458,76.7458,100306.0
2021-01-13 11:00:00,87.36,87.36,87.32,87.33,180685.0,76.7546,76.7546,76.7195,76.7282,180685.0
2021-01-13 11:10:00,87.34,87.34,87.31,87.33,99584.0,76.737,76.737,76.7107,76.7282,99584.0
2021-01-13 11:20:00,87.33,87.33,87.31,87.33,88197.0,76.7282,76.7282,76.7107,76.7282,88197.0
2021-01-13 11:30:00,87.34,87.34,87.32,87.33,143220.0,76.737,76.737,76.7195,76.7282,143220.0
2021-01-13 11:40:00,87.33,87.35,87.33,87.34,86627.0,76.7282,76.7458,76.7282,76.737,86627.0
2021-01-13 11:50:00,87.34,87.35,87.33,87.34,63971.0,76.737,76.7458,76.7282,76.737,63971.0
2021-01-13 12:00:00,87.34,87.36,87.33,87.34,53382.0,76.737,76.7546,76.7282,76.737,53382.0
2021-01-13 12:10:00,87.35,87.39,87.35,87.38,68323.0,76.7458,76.781,76.7458,76.7722,68323.0
2021-01-13 12:20:00,87.38,87.4,87.37,87.39,88553.0,76.7722,76.7897,76.7634,76.781,88553.0
2021-01-13 12:30:00,87.4,87.4,87.35,87.37,64764.0,76.7897,76.7897,76.7458,76.7634,64764.0
2021-01-13 12:40:00,87.36,87.38,87.36,87.38,86832.0,76.7546,76.7722,76.7546,76.7722,86832.0
2021-01-13 12:50:00,87.37,87.39,87.37,87.37,80110.0,76.7634,76.781,76.7634,76.7634,80110.0
2021-01-13 13:00:00,87.38,87.49,87.38,87.48,383055.0,76.7722,76.8688,76.7722,76.86,383055.0
2021-01-13 13:10:00,87.48,87.51,87.43,87.45,95703.0,76.86,76.8864,76.8161,76.8337,95703.0
2021-01-13 13:20:00,87.45,87.47,87.44,87.45,136991.0,76.8337,76.8512,76.8249,76.8337,136991.0
2021-01-13 13:30:00,87.45,87.45,87.42,87.42,63718.0,76.8337,76.8337,76.8073,76.8073,63718.0
2021-01-13 13:40:00,87.42,87.43,87.41,87.43,70976.0,76.8073,76.8161,76.7985,76.8161,70976.0
2021-01-13 13:50:00,87.42,87.43,87.41,87.42,95156.0,76.8073,76.8161,76.7985,76.8073,95156.0
2021-01-13 14:00:00,87.42,87.43,87.41,87.42,88943.0,76.8073,76.8161,76.7985,76.8073,88943.0
2021-01-13 14:10:00,87.41,87.44,87.41,87.42,57300.0,76.7985,76.8249,76.7985,76.8073,57300.0
2021-01-13 14:20:00,87.43,87.44,87.42,87.44,54734.0,76.8161,76.8249,76.8073,76.8249,54734.0
2021-01-13 14:30:00,87.43,87.45,87.43,87.44,78127.0,76.8161,76.8337,76.8161,76.8249,78127.0
2021-01-13 14:40:00,87.44,87.44,87.41,87.42,325057.0,76.8249,76.8249,76.7985,76.8073,325057.0
2021-01-13 14:50:00,87.42,87.45,87.42,87.44,160949.0,76.8073,76.8337,76.8073,76.8249,160949.0
2021-01-13 15:00:00,87.44,87.44,87.42,87.44,128923.0,76.8249,76.8249,76.8073,76.8249,128923.0
2021-01-13 15:10:00,87.44,87.44,87.43,87.43,86691.0,76.8249,76.8249,76.8161,76.8161,86691.0
2021-01-13 15:20:00,87.44,87.44,87.43,87.44,102806.0,76.8249,76.8249,76.8161,76.8249,102806.0
2021-01-13 15:30:00,87.44,87.44,87.41,87.42,180036.0,76.8249,76.8249,76.7985,76.8073,180036.0
2021-01-13 15:40:00,87.42,87.43,87.41,87.42,88216.0,76.8073,76.8161,76.7985,76.8073,88216.0
2021-01-13 15:50:00,87.42,87.43,87.39,87.41,571084.0,76.8073,76.8161,76.781,76.7985,571084.0
2021-01-14 09:30:00,87.44,87.44,87.39,87.39,197310.0,76.8249,76.8249,76.781,76.781,197310.0
2021-01-14 09:40:00,87.4,87.4,87.37,87.4,450260.0,76.7897,76.7897,76.7634,76.7897,450260.0
2021-01-14 09:50:00,87.39,87.4,87.37,87.38,93118.0,76.781,76.7897,76.7634,76.7722,93118.0
2021-01-14 10:00:00,87.37,87.38,87.35,87.37,86263.0,76.7634,76.7722,76.7458,76.7634,86263.0
2021-01-14 10:10:00,87.36,87.39,87.36,87.37,112346.0,76.7546,76.781,76.7546,76.7634,112346.0
2021-01-14 10:20:00,87.37,87.38,87.36,87.37,122815.0,76.7634,76.7722,76.7546,76.7634,122815.0
2021-01-14 10:30:00,87.38,87.41,87.37,87.41,147337.0,76.7722,76.7985,76.7634,76.7985,147337.0
2021-01-14 10:40:00,87.41,87.44,87.4,87.42,98933.0,76.7985,76.8249,76.7897,76.8073,98933.0
2021-01-14 10:50:00,87.42,87.44,87.42,87.42,99328.0,76.8073,76.8249,76.8073,76.8073,99328.0
2021-01-14 11:00:00,87.42,87.45,87.41,87.44,115769.0,76.8073,76.8337,76.7985,76.8249,115769.0
2021-01-14 11:10:00,87.45,87.46,87.44,87.45,105632.0,76.8337,76.8425,76.8249,76.8337,105632.0
2021-01-14 11:20:00,87.45,87.49,87.45,87.48,115827.0,76.8337,76.8688,76.8337,76.86,115827.0
2021-01-14 11:30:00,87.47,87.48,87.44,87.44,57352.0,76.8512,76.86,76.8249,76.8249,57352.0
2021-01-14 11:40:00,87.45,87.47,87.44,87.45,694011.0,76.8337,76.8512,76.8249,76.8337,694011.0
2021-01-14 11:50:00,87.45,87.47,87.44,87.45,63923.0,76.8337,76.8512,76.8249,76.8337,63923.0
2021-01-14 12:00:00,87.44,87.45,87.42,87.43,181619.0,76.8249,76.8337,76.8073,76.8161,181619.0
2021-01-14 12:10:00,87.42,87.45,87.42,87.45,92606.0,76.8073,76.8337,76.8073,76.8337,92606.0
2021-01-14 12:20:00,87.45,87.45,87.43,87.44,51855.0,76.8337,76.8337,76.8161,76.8249,51855.0
2021-01-14 12:30:00,87.44,87.46,87.43,87.45,72609.0,76.8249,76.8425,76.8161,76.8337,72609.0
2021-01-14 12:40:00,87.45,87.48,87.44,87.48,91964.0,76.8337,76.86,76.8249,76.86,91964.0
2021-01-14 12:50:00,87.48,87.5,87.47,87.48,161899.0,76.86,76.8776,76.8512,76.86,161899.0
2021-01-14 13:00:00,87.48,87.48,87.43,87.44,149547.0,76.86,76.86,76.8161,76.8249,149547.0
2021-01-14 13:10:00,87.43,87.43,87.35,87.36,87116.0,76.8161,76.8161,76.7458,76.7546,87116.0
2021-01-14 13:20:00,87.35,87.41,87.33,87.34,256618.0,76.7458,76.7985,76.7282,76.737,256618.0
2021-01-14 13:30:00,87.35,87.35,87.33,87.34,119573.0,76.7458,76.7458,76.7282,76.737,119573.0
2021-01-14 13:40:00,87.34,87.35,87.31,87.31,169094.0,76.737,76.7458,76.7107,76.7107,169094.0
2021-01-14 13:50:00,87.32,87.33,87.29,87.3,331667.0,76.7195,76.7282,76.6931,76.7019,331667.0
2021-01-14 14:00:00,87.3,87.3,87.23,87.23,163352.0,76.7019,76.7019,76.6404,76.6404,163352.0
2021-01-14 14:10:00,87.23,87.26,87.21,87.24,130197.0,76.6404,76.6667,76.6228,76.6492,130197.0
2021-01-14 14:20:00,87.24,87.27,87.24,87.27,175347.0,76.6492,76.6755,76.6492,76.6755,175347.0
2021-01-14 14:30:00,87.27,87.27,87.24,87.26,140309.0,76.6755,76.6755,76.6492,76.6667,140309.0
2021-01-14 14:40:00,87.26,87.26,87.25,87.26,127656.0,76.6667,76.6667,76.658,76.6667,127656.0
2021-01-14 14:50:00,87.26,87.28,87.25,87.25,218986.0,76.6667,76.6843,76.658,76.658,218986.0
2021-01-14 15:00:00,87.25,87.26,87.24,87.24,102739.0,76.658,76.6667,76.6492,76.6492,102739.0
2021-01-14 15:10:00,87.25,87.29,87.24,87.28,170045.0,76.658,76.6931,76.6492,76.6843,170045.0
2021-01-14 15:20:00,87.28,87.29,87.21,87.22,130964.0,76.6843,76.6931,76.6228,76.6316,130964.0
2021-01-14 15:30:00,87.22,87.24,87.21,87.23,114607.0,76.6316,76.6492,76.6228,76.6404,114607.0
2021-01-14 15:40:00,87.23,87.24,87.22,87.22,123232.0,76.6404,76.6492,76.6316,76.6316,123232.0
2021-01-14 15:50:00,87.23,87.26,87.22,87.24,270392.0,76.6404,76.6667,76.6316,76.6492,270392.0
2021-01-15 09:30:00,87.34,87.43,87.34,87.37,197907.0,76.737,76.8161,76.737,76.7634,197907.0
2021-01-15 09:40:00,87.37,87.38,87.3,87.3,60332.0,76.7634,76.7722,76.7019,76.7019,60332.0
2021-01-15 09:50:00,87.29,87.3,87.28,87.29,84545.0,76.6931,76.7019,76.6843,76.6931,84545.0
2021-01-15 10:00:00,87.29,87.31,87.28,87.31,166130.0,76.6931,76.7107,76.6843,76.7107,166130.0
2021-01-15 10:10:00,87.3,87.35,87.3,87.35,157505.0,76.7019,76.7458,76.7019,76.7458,157505.0
2021-01-15 10:20:00,87.35,87.37,87.35,87.35,104014.0,76.7458,76.7634,76.7458,76.7458,104014.0
2021-01-15 10:30:00,87.36,87.36,87.32,87.33,86613.0,76.7546,76.7546,76.7195,76.7282,86613.0
2021-01-15 10:40:00,87.33,87.36,87.32,87.36,64123.0,76.7282,76.7546,76.7195,76.7546,64123.0
2021-01-15 10:50:00,87.35,87.36,87.32,87.34,119782.0,76.7458,76.7546,76.7195,76.737,119782.0
2021-01-15 11:00:00,87.35,87.36,87.33,87.34,66612.0,76.7458,76.7546,76.7282,76.737,66612.0
2021-01-15 11:10:00,87.34,87.35,87.32,87.34,58987.0,76.737,76.7458,76.7195,76.737,58987.0
2021-01-15 11:20:00,87.33,87.36,87.32,87.35,108577.0,76.7282,76.7546,76.7195,76.7458,108577.0
2021-01-15 11:30:00,87.35,87.37,87.35,87.36,297793.0,76.7458,76.7634,76.7458,76.7546,297793.0
2021-01-15 11:40:00,87.37,87.4,87.35,87.4,144735.0,76.7634,76.7897,76.7458,76.7897,144735.0
2021-01-15 11:50:00,87.4,87.4,87.39,87.4,67434.0,76.7897,76.7897,76.781,76.7897,67434.0
2021-01-15 12:00:00,87.4,87.41,87.39,87.4,81538.0,76.7897,76.7985,76.781,76.7897,81538.0
2021-01-15 12:10:00,87.41,87.41,87.38,87.39,148582.0,76.7985,76.7985,76.7722,76.781,148582.0
2021-01-15 12:20:00,87.39,87.41,87.39,87.41,87765.0,76.781,76.7985,76.781,76.7985,87765.0
2021-01-15 12:30:00,87.41,87.42,87.38,87.38,29815.0,76.7985,76.8073,76.7722,76.7722,29815.0
2021-01-15 12:40:00,87.39,87.4,87.38,87.4,128621.0,76.781,76.7897,76.7722,76.7897,128621.0
2021-01-15 12:50:00,87.4,87.41,87.39,87.41,63852.0,76.7897,76.7985,76.781,76.7985,63852.0
2021-01-15 13:00:00,87.41,87.42,87.4,87.41,98416.0,76.7985,76.8073,76.7897,76.7985,98416.0
2021-01-15 13:10:00,87.41,87.42,87.4,87.41,43752.0,76.7985,76.8073,76.7897,76.7985,43752.0
2021-01-15 13:20:00,87.42,87.42,87.39,87.4,157830.0,76.8073,76.8073,76.781,76.7897,157830.0
2021-01-15 13:30:00,87.4,87.4,87.39,87.39,62143.0,76.7897,76.7897,76.781,76.781,62143.0
2021-01-15 13:40:00,87.4,87.4,87.37,87.39,37958.0,76.7897,76.7897,76.7634,76.781,37958.0
2021-01-15 13:50:00,87.39,87.4,87.38,87.4,54501.0,76.781,76.7897,76.7722,76.7897,54501.0
2021-01-15 14:00:00,87.4,87.4,87.38,87.39,83423.0,76.7897,76.7897,76.7722,76.781,83423.0
2021-01-15 14:10:00,87.39,87.39,87.38,87.38,83711.0,76.781,76.781,76.7722,76.7722,83711.0
2021-01-15 14:20:00,87.39,87.39,87.38,87.39,76830.0,76.781,76.781,76.7722,76.781,76830.0
2021-01-15 14:30:00,87.39,87.39,87.38,87.39,77904.0,76.781,76.781,76.7722,76.781,77904.0
2021-01-15 14:40:00,87.39,87.39,87.38,87.38,59658.0,76.781,76.781,76.7722,76.7722,59658.0
2021-01-15 14:50:00,87.39,87.39,87.36,87.36,124853.0,76.781,76.781,76.7546,76.7546,124853.0
2021-01-15 15:00:00,87.36,87.39,87.36,87.39,96028.0,76.7546,76.781,76.7546,76.781,96028.0
2021-01-15 15:10:00,87.38,87.4,87.38,87.39,55014.0,76.7722,76.7897,76.7722,76.781,55014.0
2021-01-15 15:20:00,87.39,87.39,87.37,87.37,57549.0,76.781,76.781,76.7634,76.7634,57549.0
2021-01-15 15:30:00,87.38,87.38,87.37,87.38,86772.0,76.7722,76.7722,76.7634,76.7722,86772.0
2021-01-15 15:40:00,87.38,87.39,87.37,87.38,130778.0,76.7722,76.781,76.7634,76.7722,130778.0
2021-01-15 15:50:00,87.38,87.38,87.35,87.35,170314.0,76.7722,76.7722,76.7458,76.7458,170314.0
2021-01-19 09:30:00,87.37,87.38,87.32,87.33,296059.0,76.7634,76.7722,76.7195,76.7282,296059.0
2021-01-19 09:40:00,87.32,87.33,87.3,87.33,584339.0,76.7195,76.7282,76.7019,76.7282,584339.0
2021-01-19 09:50:00,87.33,87.34,87.31,87.31,106908.0,76.7282,76.737,76.7107,76.7107,106908.0
2021-01-19 10:00:00,87.32,87.34,87.31,87.32,123703.0,76.7195,76.737,76.7107,76.7195,123703.0
2021-01-19 10:10:00,87.33,87.34,87.3,87.31,141973.0,76.7282,76.737,76.7019,76.7107,141973.0
2021-01-19 10:20:00,87.31,87.33,87.31,87.33,134188.0,76.7107,76.7282,76.7107,76.7282,134188.0
2021-01-19 10:30:00,87.33,87.33,87.3,87.3,191934.0,76.7282,76.7282,76.7019,76.7019,191934.0
2021-01-19 10:40:00,87.31,87.35,87.3,87.34,112497.0,76.7107,76.7458,76.7019,76.737,112497.0
2021-01-19 10:50:00,87.34,87.39,87.34,87.39,279039.0,76.737,76.781,76.737,76.781,279039.0
2021-01-19 11:00:00,87.38,87.42,87.38,87.4,101415.0,76.7722,76.8073,76.7722,76.7897,101415.0
2021-01-19 11:10:00,87.4,87.45,87.4,87.42,94714.0,76.7897,76.8337,76.7897,76.8073,94714.0
2021-01-19 11:20:00,87.42,87.45,87.41,87.41,209612.0,76.8073,76.8337,76.7985,76.7985,209612.0
2021-01-19 11:30:00,87.42,87.46,87.41,87.42,124594.0,76.8073,76.8425,76.7985,76.8073,124594.0
2021-01-19 11:40:00,87.42,87.43,87.42,87.42,87116.0,76.8073,76.8161,76.8073,76.8073,87116.0
2021-01-19 11:50:00,87.42,87.43,87.42,87.42,128609.0,76.8073,76.8161,76.8073,76.8073,128609.0
2021-01-19 12:00:00,87.42,87.43,87.34,87.35,97511.0,76.8073,76.8161,76.737,76.7458,97511.0
2021-01-19 12:10:00,87.34,87.39,87.34,87.39,168784.0,76.737,76.781,76.737,76.781,168784.0
2021-01-19 12:20:00,87.39,87.4,87.36,87.37,97772.0,76.781,76.7897,76.7546,76.7634,97772.0
2021-01-19 12:30:00,87.37,87.38,87.36,87.38,72366.0,76.7634,76.7722,76.7546,76.7722,72366.0
2021-01-19 12:40:00,87.38,87.38,87.37,87.38,69721.0,76.7722,76.7722,76.7634,76.7722,69721.0
2021-01-19 12:50:00,87.38,87.39,87.37,87.39,97647.0,76.7722,76.781,76.7634,76.781,97647.0
2021-01-19 13:00:00,87.39,87.4,87.38,87.4,75005.0,76.781,76.7897,76.7722,76.7897,75005.0
2021-01-19 13:10:00,87.39,87.42,87.39,87.41,62354.0,76.781,76.8073,76.781,76.7985,62354.0
2021-01-19 13:20:00,87.42,87.43,87.41,87.42,115091.0,76.8073,76.8161,76.7985,76.8073,115091.0
2021-01-19 13:30:00,87.42,87.43,87.41,87.43,35475.0,76.8073,76.8161,76.7985,76.8161,35475.0
2021-01-19 13:40:00,87.42,87.44,87.42,87.43,144375.0,76.8073,76.8249,76.8073,76.8161,144375.0
2021-01-19 13:50:00,87.44,87.45,87.43,87.45,107019.0,76.8249,76.8337,76.8161,76.8337,107019.0
2021-01-19 14:00:00,87.44,87.45,87.42,87.43,145617.0,76.8249,76.8337,76.8073,76.8161,145617.0
2021-01-19 14:10:00,87.44,87.44,87.43,87.43,73050.0,76.8249,76.8249,76.8161,76.8161,73050.0
2021-01-19 14:20:00,87.44,87.45,87.43,87.44,110057.0,76.8249,76.8337,76.8161,76.8249,110057.0
2021-01-19 14:30:00,87.44,87.45,87.43,87.44,167549.0,76.8249,76.8337,76.8161,76.8249,167549.0
2021-01-19 14:40:00,87.43,87.44,87.43,87.44,116248.0,76.8161,76.8249,76.8161,76.8249,116248.0
2021-01-19 14:50:00,87.44,87.46,87.43,87.45,74053.0,76.8249,76.8425,76.8161,76.8337,74053.0
2021-01-19 15:00:00,87.45,87.45,87.43,87.44,92797.0,76.8337,76.8337,76.8161,76.8249,92797.0
2021-01-19 15:10:00,87.44,87.45,87.44,87.45,92371.0,76.8249,76.8337,76.8249,76.8337,92371.0
2021-01-19 15:20:00,87.45,87.46,87.44,87.45,92710.0,76.8337,76.8425,76.8249,76.8337,92710.0
2021-01-19 15:30:00,87.45,87.46,87.45,87.45,81679.0,76.8337,76.8425,76.8337,76.8337,81679.0
2021-01-19 15:40:00,87.45,87.47,87.45,87.46,143680.0,76.8337,76.8512,76.8337,76.8425,143680.0
2021-01-19 15:50:00,87.47,87.48,87.46,87.47,152460.0,76.8512,76.86,76.8425,76.8512,152460.0
2021-01-20 09:30:00,87.42,87.43,87.41,87.42,407619.0,76.8073,76.8161,76.7985,76.8073,407619.0
2021-01-20 09:40:00,87.42,87.43,87.4,87.4,42487.0,76.8073,76.8161,76.7897,76.7897,42487.0
2021-01-20 09:50:00,87.41,87.43,87.4,87.42,53248.0,76.7985,76.8161,76.7897,76.8073,53248.0
2021-01-20 10:00:00,87.42,87.43,87.41,87.42,85559.0,76.8073,76.8161,76.7985,76.8073,85559.0
2021-01-20 10:10:00,87.42,87.44,87.41,87.44,110403.0,76.8073,76.8249,76.7985,76.8249,110403.0
2021-01-20 10:20:00,87.44,87.45,87.43,87.44,75775.0,76.8249,76.8337,76.8161,76.8249,75775.0
2021-01-20 10:30:00,87.45,87.46,87.44,87.45,116610.0,76.8337,76.8425,76.8249,76.8337,116610.0
2021-01-20 10:40:00,87.45,87.48,87.44,87.46,118633.0,76.8337,76.86,76.8249,76.8425,118633.0
2021-01-20 10:50:00,87.47,87.47,87.45,87.46,118292.0,76.8512,76.8512,76.8337,76.8425,118292.0
2021-01-20 11:00:00,87.47,87.48,87.45,87.47,99519.0,76.8512,76.86,76.8337,76.8512,99519.0
2021-01-20 11:10:00,87.47,87.47,87.45,87.47,65636.0,76.8512,76.8512,76.8337,76.8512,65636.0
2021-01-20 11:20:00,87.46,87.47,87.43,87.44,94647.0,76.8425,76.8512,76.8161,76.8249,94647.0
2021-01-20 11:30:00,87.44,87.44,87.42,87.44,139700.0,76.8249,76.8249,76.8073,76.8249,139700.0
2021-01-20 11:40:00,87.44,87.45,87.43,87.44,102081.0,76.8249,76.8337,76.8161,76.8249,102081.0
2021-01-20 11:50:00,87.44,87.44,87.43,87.44,81657.0,76.8249,76.8249,76.8161,76.8249,81657.0
2021-01-20 12:00:00,87.43,87.44,87.43,87.44,42105.0,76.8161,76.8249,76.8161,76.8249,42105.0
2021-01-20 12:10:00,87.44,87.44,87.43,87.44,55538.0,76.8249,76.8249,76.8161,76.8249,55538.0
2021-01-20 12:20:00,87.44,87.45,87.43,87.45,48420.0,76.8249,76.8337,76.8161,76.8337,48420.0
2021-01-20 12:30:00,87.45,87.45,87.44,87.45,52139.0,76.8337,76.8337,76.8249,76.8337,52139.0
2021-01-20 12:40:00,87.45,87.47,87.44,87.47,64338.0,76.8337,76.8512,76.8249,76.8512,64338.0
2021-01-20 12:50:00,87.47,87.48,87.46,87.47,71214.0,76.8512,76.86,76.8425,76.8512,71214.0
2021-01-20 13:00:00,87.47,87.48,87.43,87.45,177981.0,76.8512,76.86,76.8161,76.8337,177981.0
2021-01-20 13:10:00,87.45,87.47,87.45,87.45,92610.0,76.8337,76.8512,76.8337,76.8337,92610.0
2021-01-20 13:20:00,87.45,87.46,87.44,87.46,48074.0,76.8337,76.8425,76.8249,76.8425,48074.0
2021-01-20 13:30:00,87.46,87.48,87.45,87.48,105572.0,76.8425,76.86,76.8337,76.86,105572.0
2021-01-20 13:40:00,87.48,87.48,87.46,87.48,64444.0,76.86,76.86,76.8425,76.86,64444.0
2021-01-20 13:50:00,87.48,87.48,87.45,87.48,101189.0,76.86,76.86,76.8337,76.86,101189.0
2021-01-20 14:00:00,87.48,87.48,87.44,87.45,171909.0,76.86,76.86,76.8249,76.8337,171909.0
2021-01-20 14:10:00,87.45,87.47,87.44,87.47,108708.0,76.8337,76.8512,76.8249,76.8512,108708.0
2021-01-20 14:20:00,87.47,87.47,87.44,87.47,135810.0,76.8512,76.8512,76.8249,76.8512,135810.0
2021-01-20 14:30:00,87.47,87.48,87.46,87.47,81061.0,76.8512,76.86,76.8425,76.8512,81061.0
2021-01-20 14:40:00,87.48,87.49,87.46,87.47,65833.0,76.86,76.8688,76.8425,76.8512,65833.0
2021-01-20 14:50:00,87.47,87.47,87.46,87.46,90555.0,76.8512,76.8512,76.8425,76.8425,90555.0
2021-01-20 15:00:00,87.46,87.47,87.45,87.46,102920.0,76.8425,76.8512,76.8337,76.8425,102920.0
2021-01-20 15:10:00,87.46,87.48,87.46,87.48,102646.0,76.8425,76.86,76.8425,76.86,102646.0
2021-01-20 15:20:00,87.48,87.48,87.46,87.47,152621.0,76.86,76.86,76.8425,76.8512,152621.0
2021-01-20 15:30:00,87.48,87.5,87.46,87.47,189771.0,76.86,76.8776,76.8425,76.8512,189771.0
2021-01-20 15:40:00,87.47,87.47,87.45,87.47,192055.0,76.8512,76.8512,76.8337,76.8512,192055.0
2021-01-20 15:50:00,87.46,87.47,87.45,87.45,264127.0,76.8425,76.8512,76.8337,76.8337,264127.0
2021-01-21 09:30:00,87.37,87.37,87.3,87.31,310879.0,76.7634,76.7634,76.7019,76.7107,310879.0
2021-01-21 09:40:00,87.32,87.32,87.28,87.29,38781.0,76.7195,76.7195,76.6843,76.6931,38781.0
2021-01-21 09:50:00,87.29,87.3,87.27,87.29,39187.0,76.6931,76.7019,76.6755,76.6931,39187.0
2021-01-21 10:00:00,87.29,87.3,87.28,87.29,57746.0,76.6931,76.7019,76.6843,76.6931,57746.0
2021-01-21 10:10:00,87.29,87.31,87.27,87.3,131595.0,76.6931,76.7107,76.6755,76.7019,131595.0
2021-01-21 10:20:00,87.3,87.33,87.3,87.31,68714.0,76.7019,76.7282,76.7019,76.7107,68714.0
2021-01-21 10:30:00,87.31,87.33,87.3,87.33,70434.0,76.7107,76.7282,76.7019,76.7282,70434.0
2021-01-21 10:40:00,87.32,87.35,87.32,87.34,104505.0,76.7195,76.7458,76.7195,76.737,104505.0
2021-01-21 10:50:00,87.34,87.37,87.33,87.35,114742.0,76.737,76.7634,76.7282,76.7458,114742.0
2021-01-21 11:00:00,87.36,87.37,87.35,87.36,110447.0,76.7546,76.7634,76.7458,76.7546,110447.0
2021-01-21 11:10:00,87.36,87.38,87.35,87.38,87506.0,76.7546,76.7722,76.7458,76.7722,87506.0
2021-01-21 11:20:00,87.38,87.39,87.36,87.38,65715.0,76.7722,76.781,76.7546,76.7722,65715.0
2021-01-21 11:30:00,87.38,87.39,87.36,87.38,161440.0,76.7722,76.781,76.7546,76.7722,161440.0
2021-01-21 11:40:00,87.38,87.38,87.36,87.36,88676.0,76.7722,76.7722,76.7546,76.7546,88676.0
2021-01-21 11:50:00,87.36,87.37,87.35,87.36,58590.0,76.7546,76.7634,76.7458,76.7546,58590.0
2021-01-21 12:00:00,87.36,87.37,87.35,87.36,43987.0,76.7546,76.7634,76.7458,76.7546,43987.0
2021-01-21 12:10:00,87.36,87.36,87.34,87.36,118081.0,76.7546,76.7546,76.737,76.7546,118081.0
2021-01-21 12:20:00,87.35,87.37,87.35,87.37,67553.0,76.7458,76.7634,76.7458,76.7634,67553.0
2021-01-21 12:30:00,87.37,87.39,87.36,87.39,120250.0,76.7634,76.781,76.7546,76.781,120250.0
2021-01-21 12:40:00,87.4,87.4,87.36,87.37,47511.0,76.7897,76.7897,76.7546,76.7634,47511.0
2021-01-21 12:50:00,87.37,87.38,87.36,87.37,79960.0,76.7634,76.7722,76.7546,76.7634,79960.0
2021-01-21 13:00:00,87.38,87.38,87.36,87.38,61950.0,76.7722,76.7722,76.7546,76.7722,61950.0
2021-01-21 13:10:00,87.38,87.38,87.35,87.36,60089.0,76.7722,76.7722,76.7458,76.7546,60089.0
2021-01-21 13:20:00,87.36,87.37,87.34,87.36,195082.0,76.7546,76.7634,76.737,76.7546,195082.0
2021-01-21 13:30:00,87.36,87.37,87.34,87.37,43988.0,76.7546,76.7634,76.737,76.7634,43988.0
2021-01-21 13:40:00,87.37,87.38,87.36,87.37,137273.0,76.7634,76.7722,76.7546,76.7634,137273.0
2021-01-21 13:50:00,87.37,87.38,87.36,87.37,65994.0,76.7634,76.7722,76.7546,76.7634,65994.0
2021-01-21 14:00:00,87.37,87.38,87.36,87.38,68160.0,76.7634,76.7722,76.7546,76.7722,68160.0
2021-01-21 14:10:00,87.38,87.4,87.35,87.36,88210.0,76.7722,76.7897,76.7458,76.7546,88210.0
2021-01-21 14:20:00,87.35,87.4,87.35,87.39,183421.0,76.7458,76.7897,76.7458,76.781,183421.0
2021-01-21 14:30:00,87.39,87.4,87.37,87.38,213292.0,76.781,76.7897,76.7634,76.7722,213292.0
2021-01-21 14:40:00,87.38,87.39,87.36,87.37,170874.0,76.7722,76.781,76.7546,76.7634,170874.0
2021-01-21 14:50:00,87.37,87.38,87.36,87.37,423603.0,76.7634,76.7722,76.7546,76.7634,423603.0
2021-01-21 15:00:00,87.38,87.38,87.34,87.36,158504.0,76.7722,76.7722,76.737,76.7546,158504.0
2021-01-21 15:10:00,87.36,87.36,87.34,87.36,106461.0,76.7546,76.7546,76.737,76.7546,106461.0
2021-01-21 15:20:00,87.36,87.37,87.34,87.36,161128.0,76.7546,76.7634,76.737,76.7546,161128.0
2021-01-21 15:30:00,87.36,87.37,87.35,87.36,98417.0,76.7546,76.7634,76.7458,76.7546,98417.0
2021-01-21 15:40:00,87.36,87.36,87.34,87.34,203182.0,76.7546,76.7546,76.737,76.737,203182.0
2021-01-21 15:50:00,87.35,87.38,87.34,87.36,567408.0,76.7458,76.7722,76.737,76.7546,567408.0
2021-01-22 09:30:00,87.41,87.41,87.37,87.39,121784.0,76.7985,76.7985,76.7634,76.781,121784.0
2021-01-22 09:40:00,87.38,87.4,87.35,87.36,82597.0,76.7722,76.7897,76.7458,76.7546,82597.0
2021-01-22 09:50:00,87.36,87.36,87.33,87.35,66105.0,76.7546,76.7546,76.7282,76.7458,66105.0
2021-01-22 10:00:00,87.34,87.35,87.31,87.33,109343.0,76.737,76.7458,76.7107,76.7282,109343.0
2021-01-22 10:10:00,87.34,87.34,87.33,87.33,92475.0,76.737,76.737,76.7282,76.7282,92475.0
2021-01-22 10:20:00,87.34,87.36,87.33,87.36,62973.0,76.737,76.7546,76.7282,76.7546,62973.0
2021-01-22 10:30:00,87.35,87.36,87.32,87.34,66835.0,76.7458,76.7546,76.7195,76.737,66835.0
2021-01-22 10:40:00,87.34,87.36,87.33,87.34,102549.0,76.737,76.7546,76.7282,76.737,102549.0
2021-01-22 10:50:00,87.34,87.37,87.34,87.37,165877.0,76.737,76.7634,76.737,76.7634,165877.0
2021-01-22 11:00:00,87.37,87.38,87.36,87.38,128962.0,76.7634,76.7722,76.7546,76.7722,128962.0
2021-01-22 11:10:00,87.38,87.38,87.35,87.38,74436.0,76.7722,76.7722,76.7458,76.7722,74436.0
2021-01-22 11:20:00,87.37,87.39,87.36,87.39,185808.0,76.7634,76.781,76.7546,76.781,185808.0
2021-01-22 11:30:00,87.39,87.39,87.37,87.39,79555.0,76.781,76.781,76.7634,76.781,79555.0
2021-01-22 11:40:00,87.39,87.4,87.37,87.38,101840.0,76.781,76.7897,76.7634,76.7722,101840.0
2021-01-22 11:50:00,87.38,87.4,87.37,87.4,122173.0,76.7722,76.7897,76.7634,76.7897,122173.0
2021-01-22 12:00:00,87.4,87.42,87.39,87.41,84042.0,76.7897,76.8073,76.781,76.7985,84042.0
2021-01-22 12:10:00,87.41,87.41,87.39,87.4,74823.0,76.7985,76.7985,76.781,76.7897,74823.0
2021-01-22 12:20:00,87.39,87.42,87.39,87.41,72443.0,76.781,76.8073,76.781,76.7985,72443.0
2021-01-22 12:30:00,87.41,87.41,87.38,87.4,48796.0,76.7985,76.7985,76.7722,76.7897,48796.0
2021-01-22 12:40:00,87.39,87.4,87.39,87.4,41909.0,76.781,76.7897,76.781,76.7897,41909.0
2021-01-22 12:50:00,87.4,87.4,87.39,87.4,38024.0,76.7897,76.7897,76.781,76.7897,38024.0
2021-01-22 13:00:00,87.4,87.41,87.39,87.4,37048.0,76.7897,76.7985,76.781,76.7897,37048.0
2021-01-22 13:10:00,87.39,87.4,87.39,87.4,34221.0,76.781,76.7897,76.781,76.7897,34221.0
2021-01-22 13:20:00,87.4,87.4,87.39,87.4,102228.0,76.7897,76.7897,76.781,76.7897,102228.0
2021-01-22 13:30:00,87.4,87.4,87.39,87.4,45718.0,76.7897,76.7897,76.781,76.7897,45718.0
2021-01-22 13:40:00,87.4,87.4,87.39,87.39,60481.0,76.7897,76.7897,76.781,76.781,60481.0
2021-01-22 13:50:00,87.4,87.4,87.39,87.4,91818.0,76.7897,76.7897,76.781,76.7897,91818.0
2021-01-22 14:00:00,87.4,87.4,87.39,87.39,80945.0,76.7897,76.7897,76.781,76.781,80945.0
2021-01-22 14:10:00,87.39,87.4,87.39,87.4,85595.0,76.781,76.7897,76.781,76.7897,85595.0
2021-01-22 14:20:00,87.4,87.4,87.38,87.38,108962.0,76.7897,76.7897,76.7722,76.7722,108962.0
2021-01-22 14:30:00,87.39,87.39,87.38,87.39,52958.0,76.781,76.781,76.7722,76.781,52958.0
2021-01-22 14:40:00,87.39,87.4,87.38,87.39,72623.0,76.781,76.7897,76.7722,76.781,72623.0
2021-01-22 14:50:00,87.39,87.39,87.37,87.39,82479.0,76.781,76.781,76.7634,76.781,82479.0
2021-01-22 15:00:00,87.39,87.4,87.37,87.39,88500.0,76.781,76.7897,76.7634,76.781,88500.0
2021-01-22 15:10:00,87.39,87.4,87.38,87.4,135905.0,76.781,76.7897,76.7722,76.7897,135905.0
2021-01-22 15:20:00,87.4,87.4,87.39,87.4,139914.0,76.7897,76.7897,76.781,76.7897,139914.0
2021-01-22 15:30:00,87.4,87.4,87.38,87.38,157595.0,76.7897,76.7897,76.7722,76.7722,157595.0
2021-01-22 15:40:00,87.39,87.4,87.38,87.4,94640.0,76.781,76.7897,76.7722,76.7897,94640.0
2021-01-22 15:50:00,87.4,87.4,87.38,87.38,139555.0,76.7897,76.7897,76.7722,76.7722,139555.0
2021-01-25 09:30:00,87.49,87.51,87.45,87.48,212779.0,76.8688,76.8864,76.8337,76.86,212779.0
2021-01-25 09:40:00,87.48,87.49,87.46,87.47,104167.0,76.86,76.8688,76.8425,76.8512,104167.0
2021-01-25 09:50:00,87.48,87.5,87.46,87.5,140840.0,76.86,76.8776,76.8425,76.8776,140840.0
2021-01-25 10:00:00,87.5,87.51,87.48,87.48,128208.0,76.8776,76.8864,76.86,76.86,128208.0
2021-01-25 10:10:00,87.48,87.52,87.47,87.51,154583.0,76.86,76.8952,76.8512,76.8864,154583.0
2021-01-25 10:20:00,87.51,87.53,87.5,87.53,151724.0,76.8864,76.904,76.8776,76.904,151724.0
2021-01-25 10:30:00,87.53,87.54,87.52,87.52,91773.0,76.904,76.9128,76.8952,76.8952,91773.0
2021-01-25 10:40:00,87.53,87.58,87.52,87.57,144880.0,76.904,76.9479,76.8952,76.9391,144880.0
2021-01-25 10:50:00,87.56,87.59,87.56,87.58,166500.0,76.9303,76.9567,76.9303,76.9479,166500.0
2021-01-25 11:00:00,87.58,87.58,87.55,87.56,114995.0,76.9479,76.9479,76.9215,76.9303,114995.0
2021-01-25 11:10:00,87.56,87.57,87.53,87.54,143433.0,76.9303,76.9391,76.904,76.9128,143433.0
2021-01-25 11:20:00,87.53,87.54,87.52,87.53,144534.0,76.904,76.9128,76.8952,76.904,144534.0
2021-01-25 11:30:00,87.53,87.54,87.52,87.54,154056.0,76.904,76.9128,76.8952,76.9128,154056.0
2021-01-25 11:40:00,87.54,87.56,87.53,87.56,123053.0,76.9128,76.9303,76.904,76.9303,123053.0
2021-01-25 11:50:00,87.55,87.57,87.55,87.56,192027.0,76.9215,76.9391,76.9215,76.9303,192027.0
2021-01-25 12:00:00,87.56,87.57,87.54,87.56,91041.0,76.9303,76.9391,76.9128,76.9303,91041.0
2021-01-25 12:10:00,87.56,87.58,87.56,87.57,70537.0,76.9303,76.9479,76.9303,76.9391,70537.0
2021-01-25 12:20:00,87.56,87.57,87.54,87.56,116641.0,76.9303,76.9391,76.9128,76.9303,116641.0
2021-01-25 12:30:00,87.56,87.56,87.54,87.55,104425.0,76.9303,76.9303,76.9128,76.9215,104425.0
2021-01-25 12:40:00,87.55,87.55,87.54,87.55,91607.0,76.9215,76.9215,76.9128,76.9215,91607.0
2021-01-25 12:50:00,87.54,87.55,87.53,87.53,114944.0,76.9128,76.9215,76.904,76.904,114944.0
2021-01-25 13:00:00,87.54,87.55,87.52,87.55,56709.0,76.9128,76.9215,76.8952,76.9215,56709.0
2021-01-25 13:10:00,87.55,87.55,87.52,87.54,58567.0,76.9215,76.9215,76.8952,76.9128,58567.0
2021-01-25 13:20:00,87.54,87.54,87.51,87.52,116968.0,76.9128,76.9128,76.8864,76.8952,116968.0
2021-01-25 13:30:00,87.52,87.55,87.51,87.55,70077.0,76.8952,76.9215,76.8864,76.9215,70077.0
2021-01-25 13:40:00,87.55,87.55,87.54,87.55,43687.0,76.9215,76.9215,76.9128,76.9215,43687.0
2021-01-25 13:50:00,87.55,87.58,87.55,87.58,111536.0,76.9215,76.9479,76.9215,76.9479,111536.0
2021-01-25 14:00:00,87.58,87.59,87.57,87.58,157798.0,76.9479,76.9567,76.9391,76.9479,157798.0
2021-01-25 14:10:00,87.58,87.58,87.55,87.57,86546.0,76.9479,76.9479,76.9215,76.9391,86546.0
2021-01-25 14:20:00,87.56,87.57,87.56,87.57,49308.0,76.9303,76.9391,76.9303,76.9391,49308.0
2021-01-25 14:30:00,87.56,87.58,87.56,87.58,140286.0,76.9303,76.9479,76.9303,76.9479,140286.0
2021-01-25 14:40:00,87.58,87.58,87.56,87.56,64382.0,76.9479,76.9479,76.9303,76.9303,64382.0
2021-01-25 14:50:00,87.56,87.57,87.55,87.56,97643.0,76.9303,76.9391,76.9215,76.9303,97643.0
2021-01-25 15:00:00,87.55,87.56,87.54,87.55,83407.0,76.9215,76.9303,76.9128,76.9215,83407.0
2021-01-25 15:10:00,87.55,87.56,87.54,87.55,80521.0,76.9215,76.9303,76.9128,76.9215,80521.0
2021-01-25 15:20:00,87.56,87.57,87.54,87.56,143138.0,76.9303,76.9391,76.9128,76.9303,143138.0
2021-01-25 15:30:00,87.56,87.57,87.56,87.56,191110.0,76.9303,76.9391,76.9303,76.9303,191110.0
2021-01-25 15:40:00,87.57,87.58,87.55,87.55,138847.0,76.9391,76.9479,76.9215,76.9215,138847.0
2021-01-25 15:50:00,87.56,87.58,87.54,87.57,331138.0,76.9303,76.9479,76.9128,76.9391,331138.0
2021-01-26 09:30:00,87.54,87.54,87.5,87.53,167681.0,76.9128,76.9128,76.8776,76.904,167681.0
2021-01-26 09:40:00,87.53,87.56,87.53,87.55,39802.0,76.904,76.9303,76.904,76.9215,39802.0
2021-01-26 09:50:00,87.55,87.58,87.54,87.56,59498.0,76.9215,76.9479,76.9128,76.9303,59498.0
2021-01-26 10:00:00,87.56,87.58,87.56,87.58,93137.0,76.9303,76.9479,76.9303,76.9479,93137.0
2021-01-26 10:10:00,87.58,87.59,87.57,87.57,88442.0,76.9479,76.9567,76.9391,76.9391,88442.0
2021-01-26 10:20:00,87.58,87.58,87.55,87.56,64660.0,76.9479,76.9479,76.9215,76.9303,64660.0
2021-01-26 10:30:00,87.56,87.58,87.55,87.56,110646.0,76.9303,76.9479,76.9215,76.9303,110646.0
2021-01-26 10:40:00,87.56,87.57,87.55,87.56,66837.0,76.9303,76.9391,76.9215,76.9303,66837.0
2021-01-26 10:50:00,87.55,87.59,87.55,87.58,158953.0,76.9215,76.9567,76.9215,76.9479,158953.0
2021-01-26 11:00:00,87.57,87.58,87.56,87.56,84883.0,76.9391,76.9479,76.9303,76.9303,84883.0
2021-01-26 11:10:00,87.56,87.57,87.56,87.56,65342.0,76.9303,76.9391,76.9303,76.9303,65342.0
2021-01-26 11:20:00,87.56,87.57,87.54,87.56,140094.0,76.9303,76.9391,76.9128,76.9303,140094.0
2021-01-26 11:30:00,87.56,87.58,87.56,87.58,56468.0,76.9303,76.9479,76.9303,76.9479,56468.0
2021-01-26 11:40:00,87.58,87.58,87.56,87.58,110995.0,76.9479,76.9479,76.9303,76.9479,110995.0
2021-01-26 11:50:00,87.59,87.61,87.58,87.59,158509.0,76.9567,76.9743,76.9479,76.9567,158509.0
2021-01-26 12:00:00,87.59,87.61,87.59,87.61,87669.0,76.9567,76.9743,76.9567,76.9743,87669.0
2021-01-26 12:10:00,87.61,87.62,87.59,87.59,91271.0,76.9743,76.983,76.9567,76.9567,91271.0
2021-01-26 12:20:00,87.59,87.6,87.57,87.59,76547.0,76.9567,76.9655,76.9391,76.9567,76547.0
2021-01-26 12:30:00,87.59,87.59,87.58,87.58,49281.0,76.9567,76.9567,76.9479,76.9479,49281.0
2021-01-26 12:40:00,87.59,87.59,87.58,87.58,71762.0,76.9567,76.9567,76.9479,76.9479,71762.0
2021-01-26 12:50:00,87.59,87.59,87.56,87.58,88945.0,76.9567,76.9567,76.9303,76.9479,88945.0
2021-01-26 13:00:00,87.59,87.59,87.56,87.56,55906.0,76.9567,76.9567,76.9303,76.9303,55906.0
2021-01-26 13:10:00,87.57,87.58,87.56,87.57,90654.0,76.9391,76.9479,76.9303,76.9391,90654.0
2021-01-26 13:20:00,87.56,87.59,87.56,87.58,100493.0,76.9303,76.9567,76.9303,76.9479,100493.0
2021-01-26 13:30:00,87.59,87.59,87.58,87.59,107912.0,76.9567,76.9567,76.9479,76.9567,107912.0
2021-01-26 13:40:00,87.59,87.61,87.58,87.61,126086.0,76.9567,76.9743,76.9479,76.9743,126086.0
2021-01-26 13:50:00,87.61,87.62,87.6,87.62,97428.0,76.9743,76.983,76.9655,76.983,97428.0
2021-01-26 14:00:00,87.61,87.62,87.59,87.59,284558.0,76.9743,76.983,76.9567,76.9567,284558.0
2021-01-26 14:10:00,87.59,87.6,87.58,87.59,56460.0,76.9567,76.9655,76.9479,76.9567,56460.0
2021-01-26 14:20:00,87.58,87.6,87.58,87.59,90095.0,76.9479,76.9655,76.9479,76.9567,90095.0
2021-01-26 14:30:00,87.59,87.6,87.56,87.59,103504.0,76.9567,76.9655,76.9303,76.9567,103504.0
2021-01-26 14:40:00,87.59,87.6,87.58,87.59,87727.0,76.9567,76.9655,76.9479,76.9567,87727.0
2021-01-26 14:50:00,87.59,87.61,87.59,87.59,112435.0,76.9567,76.9743,76.9567,76.9567,112435.0
2021-01-26 15:00:00,87.6,87.61,87.59,87.61,82167.0,76.9655,76.9743,76.9567,76.9743,82167.0
2021-01-26 15:10:00,87.61,87.61,87.6,87.61,76426.0,76.9743,76.9743,76.9655,76.9743,76426.0
2021-01-26 15:20:00,87.61,87.61,87.6,87.6,93892.0,76.9743,76.9743,76.9655,76.9655,93892.0
2021-01-26 15:30:00,87.61,87.61,87.58,87.58,233047.0,76.9743,76.9743,76.9479,76.9479,233047.0
2021-01-26 15:40:00,87.59,87.59,87.58,87.59,180089.0,76.9567,76.9567,76.9479,76.9567,180089.0
2021-01-26 15:50:00,87.59,87.6,87.57,87.58,120925.0,76.9567,76.9655,76.9391,76.9479,120925.0
2021-01-27 09:30:00,87.63,87.7,87.62,87.69,142911.0,76.9918,77.0533,76.983,77.0445,142911.0
2021-01-27 09:40:00,87.69,87.7,87.64,87.66,83262.0,77.0445,77.0533,77.0006,77.0182,83262.0
2021-01-27 09:50:00,87.66,87.67,87.61,87.63,70284.0,77.0182,77.027,76.9743,76.9918,70284.0
2021-01-27 10:00:00,87.63,87.66,87.62,87.63,49408.0,76.9918,77.0182,76.983,76.9918,49408.0
2021-01-27 10:10:00,87.64,87.65,87.62,87.64,134960.0,77.0006,77.0094,76.983,77.0006,134960.0
2021-01-27 10:20:00,87.63,87.64,87.62,87.63,29447.0,76.9918,77.0006,76.983,76.9918,29447.0
2021-01-27 10:30:00,87.62,87.62,87.6,87.61,37234.0,76.983,76.983,76.9655,76.9743,37234.0
2021-01-27 10:40:00,87.61,87.61,87.59,87.59,66186.0,76.9743,76.9743,76.9567,76.9567,66186.0
2021-01-27 10:50:00,87.59,87.61,87.59,87.61,52258.0,76.9567,76.9743,76.9567,76.9743,52258.0
2021-01-27 11:00:00,87.61,87.61,87.6,87.61,50649.0,76.9743,76.9743,76.9655,76.9743,50649.0
2021-01-27 11:10:00,87.61,87.64,87.6,87.64,112983.0,76.9743,77.0006,76.9655,77.0006,112983.0
2021-01-27 11:20:00,87.64,87.66,87.63,87.63,59128.0,77.0006,77.0182,76.9918,76.9918,59128.0
2021-01-27 11:30:00,87.64,87.64,87.62,87.64,57296.0,77.0006,77.0006,76.983,77.0006,57296.0
2021-01-27 11:40:00,87.64,87.64,87.62,87.63,72288.0,77.0006,77.0006,76.983,76.9918,72288.0
2021-01-27 11:50:00,87.62,87.63,87.62,87.62,60642.0,76.983,76.9918,76.983,76.983,60642.0
2021-01-27 12:00:00,87.63,87.64,87.62,87.63,48439.0,76.9918,77.0006,76.983,76.9918,48439.0
2021-01-27 12:10:00,87.64,87.64,87.62,87.63,98667.0,77.0006,77.0006,76.983,76.9918,98667.0
2021-01-27 12:20:00,87.63,87.65,87.62,87.65,66155.0,76.9918,77.0094,76.983,77.0094,66155.0
2021-01-27 12:30:00,87.64,87.65,87.62,87.63,42441.0,77.0006,77.0094,76.983,76.9918,42441.0
2021-01-27 12:40:00,87.62,87.63,87.61,87.61,79307.0,76.983,76.9918,76.9743,76.9743,79307.0
2021-01-27 12:50:00,87.62,87.62,87.6,87.6,149091.0,76.983,76.983,76.9655,76.9655,149091.0
2021-01-27 13:00:00,87.61,87.62,87.6,87.62,133865.0,76.9743,76.983,76.9655,76.983,133865.0
2021-01-27 13:10:00,87.62,87.64,87.61,87.63,113896.0,76.983,77.0006,76.9743,76.9918,113896.0
2021-01-27 13:20:00,87.64,87.64,87.63,87.64,101437.0,77.0006,77.0006,76.9918,77.0006,101437.0
2021-01-27 13:30:00,87.64,87.65,87.63,87.64,84954.0,77.0006,77.0094,76.9918,77.0006,84954.0
2021-01-27 13:40:00,87.64,87.64,87.62,87.63,70489.0,77.0006,77.0006,76.983,76.9918,70489.0
2021-01-27 13:50:00,87.63,87.64,87.62,87.62,116005.0,76.9918,77.0006,76.983,76.983,116005.0
2021-01-27 14:00:00,87.63,87.64,87.61,87.63,170049.0,76.9918,77.0006,76.9743,76.9918,170049.0
2021-01-27 14:10:00,87.63,87.64,87.61,87.63,70250.0,76.9918,77.0006,76.9743,76.9918,70250.0
2021-01-27 14:20:00,87.64,87.65,87.62,87.63,112638.0,77.0006,77.0094,76.983,76.9918,112638.0
2021-01-27 14:30:00,87.64,87.65,87.62,87.63,78081.0,77.0006,77.0094,76.983,76.9918,78081.0
2021-01-27 14:40:00,87.62,87.64,87.62,87.63,58854.0,76.983,77.0006,76.983,76.9918,58854.0
2021-01-27 14:50:00,87.64,87.64,87.57,87.6,116497.0,77.0006,77.0006,76.9391,76.9655,116497.0
2021-01-27 15:00:00,87.59,87.61,87.56,87.56,83890.0,76.9567,76.9743,76.9303,76.9303,83890.0
2021-01-27 15:10:00,87.56,87.59,87.55,87.57,290768.0,76.9303,76.9567,76.9215,76.9391,290768.0
2021-01-27 15:20:00,87.56,87.58,87.56,87.57,63591.0,76.9303,76.9479,76.9303,76.9391,63591.0
2021-01-27 15:30:00,87.56,87.59,87.56,87.58,154159.0,76.9303,76.9567,76.9303,76.9479,154159.0
2021-01-27 15:40:00,87.58,87.59,87.57,87.59,190855.0,76.9479,76.9567,76.9391,76.9567,190855.0
2021-01-27 15:50:00,87.59,87.59,87.56,87.56,234871.0,76.9567,76.9567,76.9303,76.9303,234871.0
2021-01-28 09:30:00,87.56,87.56,87.48,87.5,124424.0,76.9303,76.9303,76.86,76.8776,124424.0
2021-01-28 09:40:00,87.5,87.51,87.48,87.48,26736.0,76.8776,76.8864,76.86,76.86,26736.0
2021-01-28 09:50:00,87.49,87.49,87.45,87.49,82440.0,76.8688,76.8688,76.8337,76.8688,82440.0
2021-01-28 10:00:00,87.5,87.52,87.49,87.5,58709.0,76.8776,76.8952,76.8688,76.8776,58709.0
2021-01-28 10:10:00,87.5,87.54,87.49,87.53,83260.0,76.8776,76.9128,76.8688,76.904,83260.0
2021-01-28 10:20:00,87.54,87.55,87.52,87.54,81233.0,76.9128,76.9215,76.8952,76.9128,81233.0
2021-01-28 10:30:00,87.54,87.54,87.5,87.53,205748.0,76.9128,76.9128,76.8776,76.904,205748.0
2021-01-28 10:40:00,87.53,87.56,87.52,87.56,145524.0,76.904,76.9303,76.8952,76.9303,145524.0
2021-01-28 10:50:00,87.56,87.57,87.53,87.54,127433.0,76.9303,76.9391,76.904,76.9128,127433.0
2021-01-28 11:00:00,87.54,87.55,87.52,87.55,68414.0,76.9128,76.9215,76.8952,76.9215,68414.0
2021-01-28 11:10:00,87.55,87.56,87.51,87.52,85879.0,76.9215,76.9303,76.8864,76.8952,85879.0
2021-01-28 11:20:00,87.51,87.53,87.49,87.5,161722.0,76.8864,76.904,76.8688,76.8776,161722.0
2021-01-28 11:30:00,87.49,87.51,87.49,87.51,85065.0,76.8688,76.8864,76.8688,76.8864,85065.0
2021-01-28 11:40:00,87.51,87.53,87.49,87.52,162080.0,76.8864,76.904,76.8688,76.8952,162080.0
2021-01-28 11:50:00,87.52,87.53,87.5,87.51,71978.0,76.8952,76.904,76.8776,76.8864,71978.0
2021-01-28 12:00:00,87.51,87.51,87.47,87.49,53339.0,76.8864,76.8864,76.8512,76.8688,53339.0
2021-01-28 12:10:00,87.49,87.52,87.49,87.5,53971.0,76.8688,76.8952,76.8688,76.8776,53971.0
2021-01-28 12:20:00,87.48,87.5,87.47,87.47,49093.0,76.86,76.8776,76.8512,76.8512,49093.0
2021-01-28 12:30:00,87.48,87.5,87.47,87.49,104220.0,76.86,76.8776,76.8512,76.8688,104220.0
2021-01-28 12:40:00,87.49,87.51,87.48,87.5,61751.0,76.8688,76.8864,76.86,76.8776,61751.0
2021-01-28 12:50:00,87.5,87.51,87.48,87.5,243565.0,76.8776,76.8864,76.86,76.8776,243565.0
2021-01-28 13:00:00,87.5,87.51,87.48,87.49,88213.0,76.8776,76.8864,76.86,76.8688,88213.0
2021-01-28 13:10:00,87.48,87.5,87.47,87.48,58339.0,76.86,76.8776,76.8512,76.86,58339.0
2021-01-28 13:20:00,87.48,87.48,87.43,87.44,84855.0,76.86,76.86,76.8161,76.8249,84855.0
2021-01-28 13:30:00,87.43,87.45,87.41,87.44,101499.0,76.8161,76.8337,76.7985,76.8249,101499.0
2021-01-28 13:40:00,87.45,87.45,87.43,87.45,50439.0,76.8337,76.8337,76.8161,76.8337,50439.0
2021-01-28 13:50:00,87.45,87.46,87.44,87.45,80020.0,76.8337,76.8425,76.8249,76.8337,80020.0
2021-01-28 14:00:00,87.45,87.48,87.44,87.47,133429.0,76.8337,76.86,76.8249,76.8512,133429.0
2021-01-28 14:10:00,87.47,87.47,87.45,87.47,142199.0,76.8512,76.8512,76.8337,76.8512,142199.0
2021-01-28 14:20:00,87.47,87.47,87.46,87.47,71463.0,76.8512,76.8512,76.8425,76.8512,71463.0
2021-01-28 14:30:00,87.47,87.49,87.46,87.48,60574.0,76.8512,76.8688,76.8425,76.86,60574.0
2021-01-28 14:40:00,87.48,87.49,87.47,87.48,86281.0,76.86,76.8688,76.8512,76.86,86281.0
2021-01-28 14:50:00,87.48,87.53,87.48,87.5,161053.0,76.86,76.904,76.86,76.8776,161053.0
2021-01-28 15:00:00,87.51,87.52,87.49,87.5,159456.0,76.8864,76.8952,76.8688,76.8776,159456.0
2021-01-28 15:10:00,87.5,87.51,87.49,87.5,79027.0,76.8776,76.8864,76.8688,76.8776,79027.0
2021-01-28 15:20:00,87.51,87.53,87.49,87.51,119325.0,76.8864,76.904,76.8688,76.8864,119325.0
2021-01-28 15:30:00,87.51,87.51,87.47,87.48,243215.0,76.8864,76.8864,76.8512,76.86,243215.0
2021-01-28 15:40:00,87.48,87.49,87.46,87.46,137019.0,76.86,76.8688,76.8425,76.8425,137019.0
2021-01-28 15:50:00,87.47,87.5,87.46,87.49,133623.0,76.8512,76.8776,76.8425,76.8688,133623.0
2021-01-29 09:30:00,87.29,87.36,87.29,87.36,334741.0,76.6931,76.7546,76.6931,76.7546,334741.0
2021-01-29 09:40:00,87.36,87.36,87.32,87.34,133328.0,76.7546,76.7546,76.7195,76.737,133328.0
2021-01-29 09:50:00,87.33,87.37,87.33,87.37,98625.0,76.7282,76.7634,76.7282,76.7634,98625.0
2021-01-29 10:00:00,87.36,87.38,87.34,87.37,115802.0,76.7546,76.7722,76.737,76.7634,115802.0
2021-01-29 10:10:00,87.37,87.41,87.37,87.4,142088.0,76.7634,76.7985,76.7634,76.7897,142088.0
2021-01-29 10:20:00,87.41,87.44,87.4,87.44,71038.0,76.7985,76.8249,76.7897,76.8249,71038.0
2021-01-29 10:30:00,87.44,87.44,87.39,87.4,128749.0,76.8249,76.8249,76.781,76.7897,128749.0
2021-01-29 10:40:00,87.4,87.41,87.38,87.4,121972.0,76.7897,76.7985,76.7722,76.7897,121972.0
2021-01-29 10:50:00,87.4,87.41,87.37,87.41,84215.0,76.7897,76.7985,76.7634,76.7985,84215.0
2021-01-29 11:00:00,87.41,87.44,87.4,87.44,82064.0,76.7985,76.8249,76.7897,76.8249,82064.0
2021-01-29 11:10:00,87.44,87.44,87.41,87.42,98779.0,76.8249,76.8249,76.7985,76.8073,98779.0
2021-01-29 11:20:00,87.41,87.46,87.41,87.45,130556.0,76.7985,76.8425,76.7985,76.8337,130556.0
2021-01-29 11:30:00,87.45,87.48,87.45,87.47,120559.0,76.8337,76.86,76.8337,76.8512,120559.0
2021-01-29 11:40:00,87.47,87.47,87.45,87.45,106129.0,76.8512,76.8512,76.8337,76.8337,106129.0
2021-01-29 11:50:00,87.44,87.46,87.44,87.45,105258.0,76.8249,76.8425,76.8249,76.8337,105258.0
2021-01-29 12:00:00,87.45,87.46,87.43,87.44,90888.0,76.8337,76.8425,76.8161,76.8249,90888.0
2021-01-29 12:10:00,87.44,87.46,87.42,87.45,100504.0,76.8249,76.8425,76.8073,76.8337,100504.0
2021-01-29 12:20:00,87.45,87.46,87.45,87.45,95777.0,76.8337,76.8425,76.8337,76.8337,95777.0
2021-01-29 12:30:00,87.45,87.48,87.45,87.47,87133.0,76.8337,76.86,76.8337,76.8512,87133.0
2021-01-29 12:40:00,87.47,87.48,87.45,87.47,114968.0,76.8512,76.86,76.8337,76.8512,114968.0
2021-01-29 12:50:00,87.47,87.48,87.44,87.44,66785.0,76.8512,76.86,76.8249,76.8249,66785.0
2021-01-29 13:00:00,87.44,87.47,87.44,87.45,89510.0,76.8249,76.8512,76.8249,76.8337,89510.0
2021-01-29 13:10:00,87.46,87.46,87.45,87.45,57353.0,76.8425,76.8425,76.8337,76.8337,57353.0
2021-01-29 13:20:00,87.45,87.46,87.45,87.45,107798.0,76.8337,76.8425,76.8337,76.8337,107798.0
2021-01-29 13:30:00,87.45,87.46,87.43,87.44,40042.0,76.8337,76.8425,76.8161,76.8249,40042.0
2021-01-29 13:40:00,87.44,87.44,87.42,87.42,95626.0,76.8249,76.8249,76.8073,76.8073,95626.0
2021-01-29 13:50:00,87.42,87.44,87.42,87.43,78141.0,76.8073,76.8249,76.8073,76.8161,78141.0
2021-01-29 14:00:00,87.43,87.44,87.41,87.43,255570.0,76.8161,76.8249,76.7985,76.8161,255570.0
2021-01-29 14:10:00,87.42,87.45,87.41,87.43,108446.0,76.8073,76.8337,76.7985,76.8161,108446.0
2021-01-29 14:20:00,87.44,87.47,87.43,87.45,132487.0,76.8249,76.8512,76.8161,76.8337,132487.0
2021-01-29 14:30:00,87.45,87.47,87.44,87.45,184003.0,76.8337,76.8512,76.8249,76.8337,184003.0
2021-01-29 14:40:00,87.45,87.46,87.44,87.46,152139.0,76.8337,76.8425,76.8249,76.8425,152139.0
2021-01-29 14:50:00,87.46,87.46,87.36,87.36,180552.0,76.8425,76.8425,76.7546,76.7546,180552.0
2021-01-29 15:00:00,87.37,87.41,87.34,87.41,274548.0,76.7634,76.7985,76.737,76.7985,274548.0
2021-01-29 15:10:00,87.41,87.41,87.37,87.38,144630.0,76.7985,76.7985,76.7634,76.7722,144630.0
2021-01-29 15:20:00,87.38,87.39,87.36,87.36,132734.0,76.7722,76.781,76.7546,76.7546,132734.0
2021-01-29 15:30:00,87.37,87.38,87.35,87.37,157279.0,76.7634,76.7722,76.7458,76.7634,157279.0
2021-01-29 15:40:00,87.37,87.42,87.36,87.42,193090.0,76.7634,76.8073,76.7546,76.8073,193090.0
2021-01-29 15:50:00,87.41,87.44,87.41,87.43,335467.0,76.7985,76.8249,76.7985,76.8161,335467.0
2021-02-01 09:30:00,87.24,87.3,87.23,87.28,362477.0,76.7714,76.8242,76.7626,76.8066,362477.0
2021-02-01 09:40:00,87.28,87.31,87.27,87.3,92025.0,76.8066,76.833,76.7978,76.8242,92025.0
2021-02-01 09:50:00,87.31,87.32,87.29,87.31,113089.0,76.833,76.8418,76.8154,76.833,113089.0
2021-02-01 10:00:00,87.3,87.33,87.29,87.29,158496.0,76.8242,76.8506,76.8154,76.8154,158496.0
2021-02-01 10:10:00,87.28,87.29,87.25,87.26,175266.0,76.8066,76.8154,76.7802,76.789,175266.0
2021-02-01 10:20:00,87.25,87.27,87.25,87.26,101193.0,76.7802,76.7978,76.7802,76.789,101193.0
2021-02-01 10:30:00,87.26,87.27,87.25,87.25,74374.0,76.789,76.7978,76.7802,76.7802,74374.0
2021-02-01 10:40:00,87.26,87.27,87.25,87.27,179983.0,76.789,76.7978,76.7802,76.7978,179983.0
2021-02-01 10:50:00,87.27,87.3,87.26,87.29,189590.0,76.7978,76.8242,76.789,76.8154,189590.0
2021-02-01 11:00:00,87.29,87.29,87.28,87.29,122043.0,76.8154,76.8154,76.8066,76.8154,122043.0
2021-02-01 11:10:00,87.29,87.33,87.28,87.31,142744.0,76.8154,76.8506,76.8066,76.833,142744.0
2021-02-01 11:20:00,87.31,87.35,87.31,87.34,102588.0,76.833,76.8682,76.833,76.8594,102588.0
2021-02-01 11:30:00,87.33,87.34,87.32,87.33,148275.0,76.8506,76.8594,76.8418,76.8506,148275.0
2021-02-01 11:40:00,87.33,87.33,87.32,87.33,89484.0,76.8506,76.8506,76.8418,76.8506,89484.0
2021-02-01 11:50:00,87.33,87.37,87.32,87.35,100097.0,76.8506,76.8858,76.8418,76.8682,100097.0
2021-02-01 12:00:00,87.34,87.37,87.33,87.36,100569.0,76.8594,76.8858,76.8506,76.877,100569.0
2021-02-01 12:10:00,87.36,87.36,87.35,87.35,41943.0,76.877,76.877,76.8682,76.8682,41943.0
2021-02-01 12:20:00,87.36,87.37,87.35,87.37,76912.0,76.877,76.8858,76.8682,76.8858,76912.0
2021-02-01 12:30:00,87.36,87.37,87.35,87.35,89895.0,76.877,76.8858,76.8682,76.8682,89895.0
2021-02-01 12:40:00,87.35,87.36,87.34,87.35,116948.0,76.8682,76.877,76.8594,76.8682,116948.0
2021-02-01 12:50:00,87.34,87.35,87.34,87.34,83109.0,76.8594,76.8682,76.8594,76.8594,83109.0
2021-02-01 13:00:00,87.34,87.37,87.34,87.37,65967.0,76.8594,76.8858,76.8594,76.8858,65967.0
2021-02-01 13:10:00,87.36,87.37,87.34,87.34,87977.0,76.877,76.8858,76.8594,76.8594,87977.0
2021-02-01 13:20:00,87.34,87.35,87.32,87.33,93635.0,76.8594,76.8682,76.8418,76.8506,93635.0
2021-02-01 13:30:00,87.33,87.34,87.32,87.34,48274.0,76.8506,76.8594,76.8418,76.8594,48274.0
2021-02-01 13:40:00,87.34,87.34,87.32,87.33,81315.0,76.8594,76.8594,76.8418,76.8506,81315.0
2021-02-01 13:50:00,87.32,87.34,87.32,87.34,71094.0,76.8418,76.8594,76.8418,76.8594,71094.0
2021-02-01 14:00:00,87.34,87.34,87.32,87.33,75226.0,76.8594,76.8594,76.8418,76.8506,75226.0
2021-02-01 14:10:00,87.32,87.33,87.31,87.33,90610.0,76.8418,76.8506,76.833,76.8506,90610.0
2021-02-01 14:20:00,87.32,87.33,87.31,87.31,123459.0,76.8418,76.8506,76.833,76.833,123459.0
2021-02-01 14:30:00,87.31,87.32,87.28,87.3,514044.0,76.833,76.8418,76.8066,76.8242,514044.0
2021-02-01 14:40:00,87.3,87.34,87.29,87.33,92186.0,76.8242,76.8594,76.8154,76.8506,92186.0
2021-02-01 14:50:00,87.33,87.34,87.31,87.31,64939.0,76.8506,76.8594,76.833,76.833,64939.0
2021-02-01 15:00:00,87.32,87.35,87.31,87.34,78083.0,76.8418,76.8682,76.833,76.8594,78083.0
2021-02-01 15:10:00,87.34,87.35,87.32,87.33,121012.0,76.8594,76.8682,76.8418,76.8506,121012.0
2021-02-01 15:20:00,87.32,87.33,87.31,87.33,193417.0,76.8418,76.8506,76.833,76.8506,193417.0
2021-02-01 15:30:00,87.33,87.36,87.32,87.35,226973.0,76.8506,76.877,76.8418,76.8682,226973.0
2021-02-01 15:40:00,87.36,87.36,87.35,87.36,129286.0,76.877,76.877,76.8682,76.877,129286.0
2021-02-01 15:50:00,87.36,87.36,87.32,87.32,234278.0,76.877,76.877,76.8418,76.8418,234278.0
2021-02-02 09:30:00,87.21,87.21,87.17,87.19,142183.0,76.745,76.745,76.7098,76.7274,142183.0
2021-02-02 09:40:00,87.18,87.22,87.18,87.21,82553.0,76.7186,76.7538,76.7186,76.745,82553.0
2021-02-02 09:50:00,87.21,87.22,87.18,87.19,53159.0,76.745,76.7538,76.7186,76.7274,53159.0
2021-02-02 10:00:00,87.18,87.2,87.17,87.19,123259.0,76.7186,76.7362,76.7098,76.7274,123259.0
2021-02-02 10:10:00,87.19,87.21,87.18,87.18,118122.0,76.7274,76.745,76.7186,76.7186,118122.0
2021-02-02 10:20:00,87.18,87.2,87.17,87.17,73006.0,76.7186,76.7362,76.7098,76.7098,73006.0
2021-02-02 10:30:00,87.17,87.2,87.17,87.17,83095.0,76.7098,76.7362,76.7098,76.7098,83095.0
2021-02-02 10:40:00,87.17,87.19,87.17,87.19,116034.0,76.7098,76.7274,76.7098,76.7274,116034.0
2021-02-02 10:50:00,87.19,87.19,87.17,87.17,188021.0,76.7274,76.7274,76.7098,76.7098,188021.0
2021-02-02 11:00:00,87.17,87.2,87.17,87.19,158806.0,76.7098,76.7362,76.7098,76.7274,158806.0
2021-02-02 11:10:00,87.2,87.21,87.18,87.2,82435.0,76.7362,76.745,76.7186,76.7362,82435.0
2021-02-02 11:20:00,87.2,87.22,87.19,87.22,269099.0,76.7362,76.7538,76.7274,76.7538,269099.0
2021-02-02 11:30:00,87.21,87.22,87.18,87.19,97044.0,76.745,76.7538,76.7186,76.7274,97044.0
2021-02-02 11:40:00,87.19,87.19,87.18,87.19,66181.0,76.7274,76.7274,76.7186,76.7274,66181.0
2021-02-02 11:50:00,87.19,87.2,87.17,87.2,151139.0,76.7274,76.7362,76.7098,76.7362,151139.0
2021-02-02 12:00:00,87.19,87.22,87.19,87.2,209020.0,76.7274,76.7538,76.7274,76.7362,209020.0
2021-02-02 12:10:00,87.2,87.22,87.19,87.22,83810.0,76.7362,76.7538,76.7274,76.7538,83810.0
2021-02-02 12:20:00,87.22,87.22,87.2,87.22,56820.0,76.7538,76.7538,76.7362,76.7538,56820.0
2021-02-02 12:30:00,87.22,87.22,87.2,87.2,82558.0,76.7538,76.7538,76.7362,76.7362,82558.0
2021-02-02 12:40:00,87.21,87.22,87.19,87.2,99178.0,76.745,76.7538,76.7274,76.7362,99178.0
2021-02-02 12:50:00,87.21,87.22,87.19,87.19,85993.0,76.745,76.7538,76.7274,76.7274,85993.0
2021-02-02 13:00:00,87.2,87.21,87.19,87.2,80203.0,76.7362,76.745,76.7274,76.7362,80203.0
2021-02-02 13:10:00,87.2,87.21,87.19,87.2,221823.0,76.7362,76.745,76.7274,76.7362,221823.0
2021-02-02 13:20:00,87.2,87.22,87.19,87.2,118408.0,76.7362,76.7538,76.7274,76.7362,118408.0
2021-02-02 13:30:00,87.2,87.22,87.2,87.22,59487.0,76.7362,76.7538,76.7362,76.7538,59487.0
2021-02-02 13:40:00,87.22,87.22,87.21,87.21,74582.0,76.7538,76.7538,76.745,76.745,74582.0
2021-02-02 13:50:00,87.22,87.22,87.2,87.2,115681.0,76.7538,76.7538,76.7362,76.7362,115681.0
2021-02-02 14:00:00,87.2,87.21,87.2,87.2,141612.0,76.7362,76.745,76.7362,76.7362,141612.0
2021-02-02 14:10:00,87.2,87.21,87.2,87.2,79211.0,76.7362,76.745,76.7362,76.7362,79211.0
2021-02-02 14:20:00,87.2,87.21,87.19,87.19,79973.0,76.7362,76.745,76.7274,76.7274,79973.0
2021-02-02 14:30:00,87.19,87.21,87.19,87.2,82767.0,76.7274,76.745,76.7274,76.7362,82767.0
2021-02-02 14:40:00,87.2,87.21,87.19,87.21,89425.0,76.7362,76.745,76.7274,76.745,89425.0
2021-02-02 14:50:00,87.2,87.24,87.2,87.21,101264.0,76.7362,76.7714,76.7362,76.745,101264.0
2021-02-02 15:00:00,87.2,87.23,87.2,87.23,76162.0,76.7362,76.7626,76.7362,76.7626,76162.0
2021-02-02 15:10:00,87.22,87.23,87.22,87.23,67645.0,76.7538,76.7626,76.7538,76.7626,67645.0
2021-02-02 15:20:00,87.23,87.23,87.22,87.22,77903.0,76.7626,76.7626,76.7538,76.7538,77903.0
2021-02-02 15:30:00,87.23,87.23,87.21,87.22,66521.0,76.7626,76.7626,76.745,76.7538,66521.0
2021-02-02 15:40:00,87.22,87.22,87.21,87.22,78120.0,76.7538,76.7538,76.745,76.7538,78120.0
2021-02-02 15:50:00,87.21,87.22,87.2,87.2,146057.0,76.745,76.7538,76.7362,76.7362,146057.0
2021-02-03 09:30:00,87.15,87.17,87.14,87.15,213669.0,76.6922,76.7098,76.6834,76.6922,213669.0
2021-02-03 09:40:00,87.15,87.15,87.11,87.11,85491.0,76.6922,76.6922,76.657,76.657,85491.0
2021-02-03 09:50:00,87.12,87.12,87.1,87.1,297582.0,76.6658,76.6658,76.6482,76.6482,297582.0
2021-02-03 10:00:00,87.11,87.11,87.08,87.11,98960.0,76.657,76.657,76.6306,76.657,98960.0
2021-02-03 10:10:00,87.11,87.13,87.09,87.12,162816.0,76.657,76.6746,76.6394,76.6658,162816.0
2021-02-03 10:20:00,87.13,87.16,87.12,87.15,90067.0,76.6746,76.701,76.6658,76.6922,90067.0
2021-02-03 10:30:00,87.15,87.15,87.13,87.14,72993.0,76.6922,76.6922,76.6746,76.6834,72993.0
2021-02-03 10:40:00,87.13,87.14,87.1,87.11,57256.0,76.6746,76.6834,76.6482,76.657,57256.0
2021-02-03 10:50:00,87.11,87.11,87.08,87.1,88995.0,76.657,76.657,76.6306,76.6482,88995.0
2021-02-03 11:00:00,87.11,87.13,87.1,87.13,80771.0,76.657,76.6746,76.6482,76.6746,80771.0
2021-02-03 11:10:00,87.13,87.15,87.12,87.14,87921.0,76.6746,76.6922,76.6658,76.6834,87921.0
2021-02-03 11:20:00,87.14,87.15,87.12,87.15,132799.0,76.6834,76.6922,76.6658,76.6922,132799.0
2021-02-03 11:30:00,87.14,87.16,87.12,87.12,82149.0,76.6834,76.701,76.6658,76.6658,82149.0
2021-02-03 11:40:00,87.13,87.13,87.12,87.13,52006.0,76.6746,76.6746,76.6658,76.6746,52006.0
2021-02-03 11:50:00,87.13,87.13,87.09,87.1,85580.0,76.6746,76.6746,76.6394,76.6482,85580.0
2021-02-03 12:00:00,87.1,87.12,87.1,87.11,60448.0,76.6482,76.6658,76.6482,76.657,60448.0
2021-02-03 12:10:00,87.11,87.11,87.09,87.09,49256.0,76.657,76.657,76.6394,76.6394,49256.0
2021-02-03 12:20:00,87.1,87.1,87.09,87.09,80432.0,76.6482,76.6482,76.6394,76.6394,80432.0
2021-02-03 12:30:00,87.09,87.1,87.08,87.09,114794.0,76.6394,76.6482,76.6306,76.6394,114794.0
2021-02-03 12:40:00,87.09,87.09,87.06,87.08,73159.0,76.6394,76.6394,76.613,76.6306,73159.0
2021-02-03 12:50:00,87.08,87.08,87.07,87.08,98689.0,76.6306,76.6306,76.6218,76.6306,98689.0
2021-02-03 13:00:00,87.08,87.1,87.07,87.1,123928.0,76.6306,76.6482,76.6218,76.6482,123928.0
2021-02-03 13:10:00,87.1,87.11,87.09,87.11,99235.0,76.6482,76.657,76.6394,76.657,99235.0
2021-02-03 13:20:00,87.11,87.12,87.1,87.11,86291.0,76.657,76.6658,76.6482,76.657,86291.0
2021-02-03 13:30:00,87.11,87.11,87.1,87.11,68686.0,76.657,76.657,76.6482,76.657,68686.0
2021-02-03 13:40:00,87.11,87.11,87.1,87.11,81589.0,76.657,76.657,76.6482,76.657,81589.0
2021-02-03 13:50:00,87.11,87.11,87.1,87.1,47630.0,76.657,76.657,76.6482,76.6482,47630.0
2021-02-03 14:00:00,87.1,87.11,87.09,87.11,142632.0,76.6482,76.657,76.6394,76.657,142632.0
2021-02-03 14:10:00,87.1,87.11,87.1,87.11,109753.0,76.6482,76.657,76.6482,76.657,109753.0
2021-02-03 14:20:00,87.11,87.12,87.09,87.09,189803.0,76.657,76.6658,76.6394,76.6394,189803.0
2021-02-03 14:30:00,87.09,87.11,87.09,87.11,117776.0,76.6394,76.657,76.6394,76.657,117776.0
2021-02-03 14:40:00,87.1,87.12,87.1,87.11,50219.0,76.6482,76.6658,76.6482,76.657,50219.0
2021-02-03 14:50:00,87.11,87.11,87.09,87.1,125139.0,76.657,76.657,76.6394,76.6482,125139.0
2021-02-03 15:00:00,87.1,87.11,87.08,87.11,106185.0,76.6482,76.657,76.6306,76.657,106185.0
2021-02-03 15:10:00,87.1,87.11,87.1,87.11,87679.0,76.6482,76.657,76.6482,76.657,87679.0
2021-02-03 15:20:00,87.11,87.11,87.09,87.1,65028.0,76.657,76.657,76.6394,76.6482,65028.0
2021-02-03 15:30:00,87.1,87.11,87.09,87.1,83572.0,76.6482,76.657,76.6394,76.6482,83572.0
2021-02-03 15:40:00,87.11,87.11,87.09,87.09,122452.0,76.657,76.657,76.6394,76.6394,122452.0
2021-02-03 15:50:00,87.1,87.1,87.07,87.07,155209.0,76.6482,76.6482,76.6218,76.6218,155209.0
2021-02-04 09:30:00,87.02,87.05,86.97,86.98,503905.0,76.5778,76.6042,76.5338,76.5426,503905.0
2021-02-04 09:40:00,86.97,86.99,86.94,86.98,123531.0,76.5338,76.5514,76.5074,76.5426,123531.0
2021-02-04 09:50:00,86.98,86.99,86.97,86.98,50875.0,76.5426,76.5514,76.5338,76.5426,50875.0
2021-02-04 10:00:00,86.98,87.0,86.96,87.0,122081.0,76.5426,76.5602,76.525,76.5602,122081.0
2021-02-04 10:10:00,87.0,87.02,86.99,87.02,169907.0,76.5602,76.5778,76.5514,76.5778,169907.0
2021-02-04 10:20:00,87.02,87.03,87.0,87.01,116639.0,76.5778,76.5866,76.5602,76.569,116639.0
2021-02-04 10:30:00,87.02,87.08,87.01,87.05,103937.0,76.5778,76.6306,76.569,76.6042,103937.0
2021-02-04 10:40:00,87.05,87.06,87.03,87.05,127363.0,76.6042,76.613,76.5866,76.6042,127363.0
2021-02-04 10:50:00,87.05,87.06,87.03,87.05,97907.0,76.6042,76.613,76.5866,76.6042,97907.0
2021-02-04 11:00:00,87.05,87.05,87.03,87.05,102905.0,76.6042,76.6042,76.5866,76.6042,102905.0
2021-02-04 11:10:00,87.04,87.07,87.04,87.06,91516.0,76.5954,76.6218,76.5954,76.613,91516.0
2021-02-04 11:20:00,87.06,87.07,87.04,87.05,114463.0,76.613,76.6218,76.5954,76.6042,114463.0
2021-02-04 11:30:00,87.05,87.08,87.04,87.08,136074.0,76.6042,76.6306,76.5954,76.6306,136074.0
2021-02-04 11:40:00,87.07,87.09,87.07,87.08,142259.0,76.6218,76.6394,76.6218,76.6306,142259.0
2021-02-04 11:50:00,87.08,87.09,87.06,87.06,124979.0,76.6306,76.6394,76.613,76.613,124979.0
2021-02-04 12:00:00,87.06,87.08,87.06,87.06,91365.0,76.613,76.6306,76.613,76.613,91365.0
2021-02-04 12:10:00,87.06,87.07,87.05,87.06,117614.0,76.613,76.6218,76.6042,76.613,117614.0
2021-02-04 12:20:00,87.06,87.06,87.05,87.06,133909.0,76.613,76.613,76.6042,76.613,133909.0
2021-02-04 12:30:00,87.06,87.07,87.05,87.06,92942.0,76.613,76.6218,76.6042,76.613,92942.0
2021-02-04 12:40:00,87.06,87.07,87.06,87.07,65512.0,76.613,76.6218,76.613,76.6218,65512.0
2021-02-04 12:50:00,87.06,87.07,87.06,87.06,37093.0,76.613,76.6218,76.613,76.613,37093.0
2021-02-04 13:00:00,87.06,87.07,87.05,87.06,58562.0,76.613,76.6218,76.6042,76.613,58562.0
2021-02-04 13:10:00,87.06,87.08,87.06,87.08,62670.0,76.613,76.6306,76.613,76.6306,62670.0
2021-02-04 13:20:00,87.07,87.08,87.07,87.08,53977.0,76.6218,76.6306,76.6218,76.6306,53977.0
2021-02-04 13:30:00,87.08,87.09,87.07,87.09,70445.0,76.6306,76.6394,76.6218,76.6394,70445.0
2021-02-04 13:40:00,87.09,87.1,87.08,87.09,56854.0,76.6394,76.6482,76.6306,76.6394,56854.0
2021-02-04 13:50:00,87.09,87.1,87.09,87.1,55318.0,76.6394,76.6482,76.6394,76.6482,55318.0
2021-02-04 14:00:00,87.1,87.1,87.08,87.09,90556.0,76.6482,76.6482,76.6306,76.6394,90556.0
2021-02-04 14:10:00,87.09,87.09,87.08,87.09,71440.0,76.6394,76.6394,76.6306,76.6394,71440.0
2021-02-04 14:20:00,87.08,87.1,87.08,87.1,294581.0,76.6306,76.6482,76.6306,76.6482,294581.0
2021-02-04 14:30:00,87.1,87.11,87.09,87.11,52129.0,76.6482,76.657,76.6394,76.657,52129.0
2021-02-04 14:40:00,87.11,87.11,87.1,87.11,76307.0,76.657,76.657,76.6482,76.657,76307.0
2021-02-04 14:50:00,87.11,87.11,87.1,87.11,56344.0,76.657,76.657,76.6482,76.657,56344.0
2021-02-04 15:00:00,87.11,87.11,87.1,87.11,141771.0,76.657,76.657,76.6482,76.657,141771.0
2021-02-04 15:10:00,87.11,87.11,87.1,87.11,86584.0,76.657,76.657,76.6482,76.657,86584.0
2021-02-04 15:20:00,87.11,87.11,87.1,87.11,106803.0,76.657,76.657,76.6482,76.657,106803.0
2021-02-04 15:30:00,87.11,87.11,87.08,87.09,110382.0,76.657,76.657,76.6306,76.6394,110382.0
2021-02-04 15:40:00,87.09,87.1,87.09,87.09,82080.0,76.6394,76.6482,76.6394,76.6394,82080.0
2021-02-04 15:50:00,87.09,87.1,87.09,87.09,155380.0,76.6394,76.6482,76.6394,76.6394,155380.0
2021-02-05 09:30:00,87.08,87.1,87.06,87.1,146500.0,76.6306,76.6482,76.613,76.6482,146500.0
2021-02-05 09:40:00,87.09,87.12,87.06,87.12,152700.0,76.6394,76.6658,76.613,76.6658,152700.0
2021-02-05 09:50:00,87.12,87.13,87.09,87.1,107897.0,76.6658,76.6746,76.6394,76.6482,107897.0
2021-02-05 10:00:00,87.1,87.11,87.06,87.08,120817.0,76.6482,76.657,76.613,76.6306,120817.0
2021-02-05 10:10:00,87.07,87.11,87.06,87.11,103651.0,76.6218,76.657,76.613,76.657,103651.0
2021-02-05 10:20:00,87.11,87.12,87.06,87.09,114935.0,76.657,76.6658,76.613,76.6394,114935.0
2021-02-05 10:30:00,87.09,87.1,87.06,87.06,147977.0,76.6394,76.6482,76.613,76.613,147977.0
2021-02-05 10:40:00,87.06,87.07,87.03,87.06,108237.0,76.613,76.6218,76.5866,76.613,108237.0
2021-02-05 10:50:00,87.05,87.06,87.02,87.06,73188.0,76.6042,76.613,76.5778,76.613,73188.0
2021-02-05 11:00:00,87.05,87.08,87.04,87.06,150259.0,76.6042,76.6306,76.5954,76.613,150259.0
2021-02-05 11:10:00,87.06,87.07,87.04,87.05,115975.0,76.613,76.6218,76.5954,76.6042,115975.0
2021-02-05 11:20:00,87.05,87.05,87.02,87.04,63229.0,76.6042,76.6042,76.5778,76.5954,63229.0
2021-02-05 11:30:00,87.04,87.06,87.03,87.06,219239.0,76.5954,76.613,76.5866,76.613,219239.0
2021-02-05 11:40:00,87.06,87.06,87.04,87.05,75984.0,76.613,76.613,76.5954,76.6042,75984.0
2021-02-05 11:50:00,87.06,87.11,87.04,87.09,150539.0,76.613,76.657,76.5954,76.6394,150539.0
2021-02-05 12:00:00,87.09,87.1,87.06,87.08,126425.0,76.6394,76.6482,76.613,76.6306,126425.0
2021-02-05 12:10:00,87.08,87.08,87.06,87.06,121797.0,76.6306,76.6306,76.613,76.613,121797.0
2021-02-05 12:20:00,87.06,87.07,87.06,87.06,95063.0,76.613,76.6218,76.613,76.613,95063.0
2021-02-05 12:30:00,87.06,87.07,87.04,87.05,69319.0,76.613,76.6218,76.5954,76.6042,69319.0
2021-02-05 12:40:00,87.05,87.06,87.04,87.04,42949.0,76.6042,76.613,76.5954,76.5954,42949.0
2021-02-05 12:50:00,87.05,87.06,87.04,87.05,63162.0,76.6042,76.613,76.5954,76.6042,63162.0
2021-02-05 13:00:00,87.05,87.06,87.04,87.06,92147.0,76.6042,76.613,76.5954,76.613,92147.0
2021-02-05 13:10:00,87.06,87.07,87.04,87.07,66037.0,76.613,76.6218,76.5954,76.6218,66037.0
2021-02-05 13:20:00,87.07,87.07,87.05,87.06,138563.0,76.6218,76.6218,76.6042,76.613,138563.0
2021-02-05 13:30:00,87.06,87.06,87.05,87.05,69029.0,76.613,76.613,76.6042,76.6042,69029.0
2021-02-05 13:40:00,87.06,87.06,87.05,87.06,160291.0,76.613,76.613,76.6042,76.613,160291.0
2021-02-05 13:50:00,87.05,87.06,87.05,87.06,48933.0,76.6042,76.613,76.6042,76.613,48933.0
2021-02-05 14:00:00,87.06,87.06,87.04,87.05,73873.0,76.613,76.613,76.5954,76.6042,73873.0
2021-02-05 14:10:00,87.05,87.05,87.04,87.05,66503.0,76.6042,76.6042,76.5954,76.6042,66503.0
2021-02-05 14:20:00,87.05,87.05,87.03,87.04,64275.0,76.6042,76.6042,76.5866,76.5954,64275.0
2021-02-05 14:30:00,87.03,87.04,87.01,87.02,113452.0,76.5866,76.5954,76.569,76.5778,113452.0
2021-02-05 14:40:00,87.01,87.02,87.01,87.01,111370.0,76.569,76.5778,76.569,76.569,111370.0
2021-02-05 14:50:00,87.02,87.02,86.99,86.99,174307.0,76.5778,76.5778,76.5514,76.5514,174307.0
2021-02-05 15:00:00,86.99,87.0,86.97,86.98,118304.0,76.5514,76.5602,76.5338,76.5426,118304.0
2021-02-05 15:10:00,86.98,87.0,86.98,87.0,151457.0,76.5426,76.5602,76.5426,76.5602,151457.0
2021-02-05 15:20:00,86.99,87.0,86.98,86.99,105232.0,76.5514,76.5602,76.5426,76.5514,105232.0
2021-02-05 15:30:00,86.98,86.99,86.97,86.98,63411.0,76.5426,76.5514,76.5338,76.5426,63411.0
2021-02-05 15:40:00,86.98,86.98,86.96,86.97,82383.0,76.5426,76.5426,76.525,76.5338,82383.0
2021-02-05 15:50:00,86.96,86.97,86.95,86.95,107524.0,76.525,76.5338,76.5162,76.5162,107524.0
2021-02-08 09:30:00,86.97,86.98,86.94,86.95,671229.0,76.5338,76.5426,76.5074,76.5162,671229.0
2021-02-08 09:40:00,86.95,86.96,86.94,86.94,139061.0,76.5162,76.525,76.5074,76.5074,139061.0
2021-02-08 09:50:00,86.95,86.96,86.94,86.95,168047.0,76.5162,76.525,76.5074,76.5162,168047.0
2021-02-08 10:00:00,86.95,86.98,86.95,86.97,154201.0,76.5162,76.5426,76.5162,76.5338,154201.0
2021-02-08 10:10:00,86.98,86.99,86.97,86.98,115382.0,76.5426,76.5514,76.5338,76.5426,115382.0
2021-02-08 10:20:00,86.98,87.0,86.97,87.0,116586.0,76.5426,76.5602,76.5338,76.5602,116586.0
2021-02-08 10:30:00,87.0,87.0,86.96,87.0,191677.0,76.5602,76.5602,76.525,76.5602,191677.0
2021-02-08 10:40:00,87.0,87.03,86.99,87.02,114577.0,76.5602,76.5866,76.5514,76.5778,114577.0
2021-02-08 10:50:00,87.02,87.06,87.01,87.05,160491.0,76.5778,76.613,76.569,76.6042,160491.0
2021-02-08 11:00:00,87.04,87.07,87.04,87.06,108042.0,76.5954,76.6218,76.5954,76.613,108042.0
2021-02-08 11:10:00,87.06,87.08,87.05,87.08,97024.0,76.613,76.6306,76.6042,76.6306,97024.0
2021-02-08 11:20:00,87.08,87.09,87.07,87.09,112731.0,76.6306,76.6394,76.6218,76.6394,112731.0
2021-02-08 11:30:00,87.08,87.1,87.08,87.1,117250.0,76.6306,76.6482,76.6306,76.6482,117250.0
2021-02-08 11:40:00,87.09,87.12,87.09,87.11,153724.0,76.6394,76.6658,76.6394,76.657,153724.0
2021-02-08 11:50:00,87.12,87.12,87.1,87.11,232030.0,76.6658,76.6658,76.6482,76.657,232030.0
2021-02-08 12:00:00,87.12,87.12,87.09,87.09,93288.0,76.6658,76.6658,76.6394,76.6394,93288.0
2021-02-08 12:10:00,87.09,87.11,87.09,87.1,102741.0,76.6394,76.657,76.6394,76.6482,102741.0
2021-02-08 12:20:00,87.09,87.11,87.09,87.11,34580.0,76.6394,76.657,76.6394,76.657,34580.0
2021-02-08 12:30:00,87.11,87.11,87.09,87.09,87392.0,76.657,76.657,76.6394,76.6394,87392.0
2021-02-08 12:40:00,87.09,87.1,87.09,87.09,98232.0,76.6394,76.6482,76.6394,76.6394,98232.0
2021-02-08 12:50:00,87.09,87.1,87.07,87.09,101057.0,76.6394,76.6482,76.6218,76.6394,101057.0
2021-02-08 13:00:00,87.09,87.09,87.08,87.09,50008.0,76.6394,76.6394,76.6306,76.6394,50008.0
2021-02-08 13:10:00,87.09,87.09,87.07,87.08,66934.0,76.6394,76.6394,76.6218,76.6306,66934.0
2021-02-08 13:20:00,87.08,87.08,87.07,87.08,172698.0,76.6306,76.6306,76.6218,76.6306,172698.0
2021-02-08 13:30:00,87.08,87.08,87.07,87.08,49500.0,76.6306,76.6306,76.6218,76.6306,49500.0
2021-02-08 13:40:00,87.08,87.08,87.07,87.08,147352.0,76.6306,76.6306,76.6218,76.6306,147352.0
2021-02-08 13:50:00,87.08,87.09,87.07,87.09,184771.0,76.6306,76.6394,76.6218,76.6394,184771.0
2021-02-08 14:00:00,87.09,87.09,87.08,87.08,101973.0,76.6394,76.6394,76.6306,76.6306,101973.0
2021-02-08 14:10:00,87.09,87.09,87.08,87.09,81640.0,76.6394,76.6394,76.6306,76.6394,81640.0
2021-02-08 14:20:00,87.09,87.09,87.08,87.09,114009.0,76.6394,76.6394,76.6306,76.6394,114009.0
2021-02-08 14:30:00,87.08,87.09,87.08,87.08,81630.0,76.6306,76.6394,76.6306,76.6306,81630.0
2021-02-08 14:40:00,87.09,87.09,87.08,87.09,93233.0,76.6394,76.6394,76.6306,76.6394,93233.0
2021-02-08 14:50:00,87.09,87.09,87.08,87.08,68050.0,76.6394,76.6394,76.6306,76.6306,68050.0
2021-02-08 15:00:00,87.09,87.09,87.06,87.06,81080.0,76.6394,76.6394,76.613,76.613,81080.0
2021-02-08 15:10:00,87.07,87.07,87.05,87.06,163852.0,76.6218,76.6218,76.6042,76.613,163852.0
2021-02-08 15:20:00,87.06,87.06,87.04,87.05,121934.0,76.613,76.613,76.5954,76.6042,121934.0
2021-02-08 15:30:00,87.05,87.05,87.03,87.04,132598.0,76.6042,76.6042,76.5866,76.5954,132598.0
2021-02-08 15:40:00,87.04,87.04,87.01,87.03,265575.0,76.5954,76.5954,76.569,76.5866,265575.0
2021-02-08 15:50:00,87.03,87.06,87.03,87.06,125160.0,76.5866,76.613,76.5866,76.613,125160.0
2021-02-09 09:30:00,87.06,87.14,87.06,87.14,197305.0,76.613,76.6834,76.613,76.6834,197305.0
2021-02-09 09:40:00,87.13,87.14,87.1,87.12,90520.0,76.6746,76.6834,76.6482,76.6658,90520.0
2021-02-09 09:50:00,87.12,87.12,87.09,87.11,102303.0,76.6658,76.6658,76.6394,76.657,102303.0
2021-02-09 10:00:00,87.1,87.13,87.09,87.11,154684.0,76.6482,76.6746,76.6394,76.657,154684.0
2021-02-09 10:10:00,87.11,87.11,87.08,87.09,130311.0,76.657,76.657,76.6306,76.6394,130311.0
2021-02-09 10:20:00,87.09,87.1,87.08,87.09,91020.0,76.6394,76.6482,76.6306,76.6394,91020.0
2021-02-09 10:30:00,87.08,87.1,87.07,87.09,151318.0,76.6306,76.6482,76.6218,76.6394,151318.0
2021-02-09 10:40:00,87.09,87.1,87.08,87.09,101635.0,76.6394,76.6482,76.6306,76.6394,101635.0
2021-02-09 10:50:00,87.09,87.1,87.08,87.09,119157.0,76.6394,76.6482,76.6306,76.6394,119157.0
2021-02-09 11:00:00,87.08,87.09,87.07,87.09,186817.0,76.6306,76.6394,76.6218,76.6394,186817.0
2021-02-09 11:10:00,87.09,87.1,87.08,87.09,123295.0,76.6394,76.6482,76.6306,76.6394,123295.0
2021-02-09 11:20:00,87.09,87.11,87.09,87.11,85985.0,76.6394,76.657,76.6394,76.657,85985.0
2021-02-09 11:30:00,87.11,87.11,87.09,87.11,142343.0,76.657,76.657,76.6394,76.657,142343.0
2021-02-09 11:40:00,87.11,87.11,87.09,87.1,73608.0,76.657,76.657,76.6394,76.6482,73608.0
2021-02-09 11:50:00,87.11,87.11,87.09,87.11,74204.0,76.657,76.657,76.6394,76.657,74204.0
2021-02-09 12:00:00,87.1,87.11,87.09,87.11,101619.0,76.6482,76.657,76.6394,76.657,101619.0
2021-02-09 12:10:00,87.11,87.11,87.09,87.09,253556.0,76.657,76.657,76.6394,76.6394,253556.0
2021-02-09 12:20:00,87.09,87.1,87.09,87.09,87226.0,76.6394,76.6482,76.6394,76.6394,87226.0
2021-02-09 12:30:00,87.09,87.1,87.09,87.09,104546.0,76.6394,76.6482,76.6394,76.6394,104546.0
2021-02-09 12:40:00,87.09,87.1,87.09,87.09,44279.0,76.6394,76.6482,76.6394,76.6394,44279.0
2021-02-09 12:50:00,87.09,87.1,87.08,87.09,55990.0,76.6394,76.6482,76.6306,76.6394,55990.0
2021-02-09 13:00:00,87.09,87.09,87.07,87.08,40878.0,76.6394,76.6394,76.6218,76.6306,40878.0
2021-02-09 13:10:00,87.08,87.09,87.07,87.08,80296.0,76.6306,76.6394,76.6218,76.6306,80296.0
2021-02-09 13:20:00,87.09,87.1,87.08,87.09,66306.0,76.6394,76.6482,76.6306,76.6394,66306.0
2021-02-09 13:30:00,87.09,87.1,87.07,87.08,101647.0,76.6394,76.6482,76.6218,76.6306,101647.0
2021-02-09 13:40:00,87.08,87.08,87.06,87.06,37416.0,76.6306,76.6306,76.613,76.613,37416.0
2021-02-09 13:50:00,87.06,87.07,87.06,87.06,157394.0,76.613,76.6218,76.613,76.613,157394.0
2021-02-09 14:00:00,87.06,87.07,87.04,87.05,119266.0,76.613,76.6218,76.5954,76.6042,119266.0
2021-02-09 14:10:00,87.05,87.06,87.04,87.05,60977.0,76.6042,76.613,76.5954,76.6042,60977.0
2021-02-09 14:20:00,87.05,87.06,87.03,87.04,136920.0,76.6042,76.613,76.5866,76.5954,136920.0
2021-02-09 14:30:00,87.04,87.04,87.02,87.03,104997.0,76.5954,76.5954,76.5778,76.5866,104997.0
2021-02-09 14:40:00,87.04,87.04,87.03,87.04,59287.0,76.5954,76.5954,76.5866,76.5954,59287.0
2021-02-09 14:50:00,87.04,87.04,87.02,87.04,63760.0,76.5954,76.5954,76.5778,76.5954,63760.0
2021-02-09 15:00:00,87.04,87.04,87.01,87.02,79734.0,76.5954,76.5954,76.569,76.5778,79734.0
2021-02-09 15:10:00,87.03,87.04,87.02,87.04,101410.0,76.5866,76.5954,76.5778,76.5954,101410.0
2021-02-09 15:20:00,87.04,87.04,87.03,87.04,126046.0,76.5954,76.5954,76.5866,76.5954,126046.0
2021-02-09 15:30:00,87.03,87.04,87.03,87.03,115276.0,76.5866,76.5954,76.5866,76.5866,115276.0
2021-02-09 15:40:00,87.04,87.05,87.03,87.05,130221.0,76.5954,76.6042,76.5866,76.6042,130221.0
2021-02-09 15:50:00,87.05,87.05,87.01,87.02,218445.0,76.6042,76.6042,76.569,76.5778,218445.0
2021-02-10 09:30:00,87.12,87.12,87.07,87.09,149829.0,76.6658,76.6658,76.6218,76.6394,149829.0
2021-02-10 09:40:00,87.09,87.13,87.09,87.12,93612.0,76.6394,76.6746,76.6394,76.6658,93612.0
2021-02-10 09:50:00,87.13,87.13,87.11,87.13,42592.0,76.6746,76.6746,76.657,76.6746,42592.0
2021-02-10 10:00:00,87.13,87.13,87.11,87.13,113474.0,76.6746,76.6746,76.657,76.6746,113474.0
2021-02-10 10:10:00,87.13,87.13,87.11,87.13,88589.0,76.6746,76.6746,76.657,76.6746,88589.0
2021-02-10 10:20:00,87.13,87.14,87.12,87.14,90544.0,76.6746,76.6834,76.6658,76.6834,90544.0
2021-02-10 10:30:00,87.14,87.14,87.11,87.14,110360.0,76.6834,76.6834,76.657,76.6834,110360.0
2021-02-10 10:40:00,87.14,87.14,87.11,87.12,155834.0,76.6834,76.6834,76.657,76.6658,155834.0
2021-02-10 10:50:00,87.12,87.12,87.1,87.11,64902.0,76.6658,76.6658,76.6482,76.657,64902.0
2021-02-10 11:00:00,87.12,87.12,87.09,87.1,88192.0,76.6658,76.6658,76.6394,76.6482,88192.0
2021-02-10 11:10:00,87.1,87.11,87.09,87.11,110663.0,76.6482,76.657,76.6394,76.657,110663.0
2021-02-10 11:20:00,87.11,87.12,87.1,87.12,105249.0,76.657,76.6658,76.6482,76.6658,105249.0
2021-02-10 11:30:00,87.12,87.12,87.1,87.12,97150.0,76.6658,76.6658,76.6482,76.6658,97150.0
2021-02-10 11:40:00,87.12,87.12,87.1,87.11,108160.0,76.6658,76.6658,76.6482,76.657,108160.0
2021-02-10 11:50:00,87.1,87.11,87.1,87.1,60119.0,76.6482,76.657,76.6482,76.6482,60119.0
2021-02-10 12:00:00,87.11,87.12,87.1,87.12,56214.0,76.657,76.6658,76.6482,76.6658,56214.0
2021-02-10 12:10:00,87.12,87.13,87.11,87.13,82664.0,76.6658,76.6746,76.657,76.6746,82664.0
2021-02-10 12:20:00,87.13,87.13,87.11,87.11,85192.0,76.6746,76.6746,76.657,76.657,85192.0
2021-02-10 12:30:00,87.12,87.13,87.11,87.12,54437.0,76.6658,76.6746,76.657,76.6658,54437.0
2021-02-10 12:40:00,87.12,87.12,87.11,87.12,65879.0,76.6658,76.6658,76.657,76.6658,65879.0
2021-02-10 12:50:00,87.12,87.12,87.1,87.11,77496.0,76.6658,76.6658,76.6482,76.657,77496.0
2021-02-10 13:00:00,87.1,87.12,87.09,87.11,98904.0,76.6482,76.6658,76.6394,76.657,98904.0
2021-02-10 13:10:00,87.1,87.12,87.1,87.11,36609.0,76.6482,76.6658,76.6482,76.657,36609.0
2021-02-10 13:20:00,87.11,87.12,87.11,87.12,57069.0,76.657,76.6658,76.657,76.6658,57069.0
2021-02-10 13:30:00,87.12,87.13,87.11,87.13,66933.0,76.6658,76.6746,76.657,76.6746,66933.0
2021-02-10 13:40:00,87.13,87.14,87.12,87.14,105726.0,76.6746,76.6834,76.6658,76.6834,105726.0
2021-02-10 13:50:00,87.14,87.14,87.13,87.14,52479.0,76.6834,76.6834,76.6746,76.6834,52479.0
2021-02-10 14:00:00,87.14,87.14,87.12,87.13,79369.0,76.6834,76.6834,76.6658,76.6746,79369.0
2021-02-10 14:10:00,87.13,87.14,87.12,87.13,87097.0,76.6746,76.6834,76.6658,76.6746,87097.0
2021-02-10 14:20:00,87.13,87.14,87.12,87.13,91944.0,76.6746,76.6834,76.6658,76.6746,91944.0
2021-02-10 14:30:00,87.13,87.15,87.12,87.14,86856.0,76.6746,76.6922,76.6658,76.6834,86856.0
2021-02-10 14:40:00,87.14,87.14,87.12,87.12,67297.0,76.6834,76.6834,76.6658,76.6658,67297.0
2021-02-10 14:50:00,87.12,87.14,87.12,87.14,162315.0,76.6658,76.6834,76.6658,76.6834,162315.0
2021-02-10 15:00:00,87.14,87.14,87.12,87.13,82040.0,76.6834,76.6834,76.6658,76.6746,82040.0
2021-02-10 15:10:00,87.12,87.14,87.12,87.14,103580.0,76.6658,76.6834,76.6658,76.6834,103580.0
2021-02-10 15:20:00,87.14,87.16,87.13,87.15,143604.0,76.6834,76.701,76.6746,76.6922,143604.0
2021-02-10 15:30:00,87.15,87.16,87.14,87.14,78493.0,76.6922,76.701,76.6834,76.6834,78493.0
2021-02-10 15:40:00,87.15,87.15,87.14,87.15,133282.0,76.6922,76.6922,76.6834,76.6922,133282.0
2021-02-10 15:50:00,87.15,87.15,87.14,87.15,106387.0,76.6922,76.6922,76.6834,76.6922,106387.0
2021-02-11 09:30:00,87.19,87.19,87.14,87.16,203099.0,76.7274,76.7274,76.6834,76.701,203099.0
2021-02-11 09:40:00,87.15,87.16,87.12,87.15,113455.0,76.6922,76.701,76.6658,76.6922,113455.0
2021-02-11 09:50:00,87.15,87.16,87.14,87.16,115747.0,76.6922,76.701,76.6834,76.701,115747.0
2021-02-11 10:00:00,87.16,87.16,87.15,87.16,85367.0,76.701,76.701,76.6922,76.701,85367.0
2021-02-11 10:10:00,87.16,87.16,87.15,87.15,102109.0,76.701,76.701,76.6922,76.6922,102109.0
2021-02-11 10:20:00,87.16,87.17,87.14,87.15,65831.0,76.701,76.7098,76.6834,76.6922,65831.0
2021-02-11 10:30:00,87.15,87.18,87.14,87.16,268695.0,76.6922,76.7186,76.6834,76.701,268695.0
2021-02-11 10:40:00,87.17,87.17,87.15,87.15,90784.0,76.7098,76.7098,76.6922,76.6922,90784.0
2021-02-11 10:50:00,87.16,87.16,87.14,87.15,92012.0,76.701,76.701,76.6834,76.6922,92012.0
2021-02-11 11:00:00,87.15,87.15,87.14,87.14,101829.0,76.6922,76.6922,76.6834,76.6834,101829.0
2021-02-11 11:10:00,87.15,87.15,87.12,87.13,91067.0,76.6922,76.6922,76.6658,76.6746,91067.0
2021-02-11 11:20:00,87.12,87.13,87.11,87.11,70531.0,76.6658,76.6746,76.657,76.657,70531.0
2021-02-11 11:30:00,87.12,87.12,87.09,87.1,85807.0,76.6658,76.6658,76.6394,76.6482,85807.0
2021-02-11 11:40:00,87.1,87.1,87.08,87.08,89984.0,76.6482,76.6482,76.6306,76.6306,89984.0
2021-02-11 11:50:00,87.08,87.11,87.08,87.11,99994.0,76.6306,76.657,76.6306,76.657,99994.0
2021-02-11 12:00:00,87.11,87.12,87.1,87.12,78698.0,76.657,76.6658,76.6482,76.6658,78698.0
2021-02-11 12:10:00,87.12,87.14,87.11,87.13,134207.0,76.6658,76.6834,76.657,76.6746,134207.0
2021-02-11 12:20:00,87.14,87.14,87.12,87.12,57596.0,76.6834,76.6834,76.6658,76.6658,57596.0
2021-02-11 12:30:00,87.13,87.14,87.12,87.14,118615.0,76.6746,76.6834,76.6658,76.6834,118615.0
2021-02-11 12:40:00,87.14,87.14,87.12,87.13,89729.0,76.6834,76.6834,76.6658,76.6746,89729.0
2021-02-11 12:50:00,87.13,87.14,87.11,87.11,115544.0,76.6746,76.6834,76.657,76.657,115544.0
2021-02-11 13:00:00,87.12,87.13,87.05,87.07,96051.0,76.6658,76.6746,76.6042,76.6218,96051.0
2021-02-11 13:10:00,87.06,87.1,87.04,87.05,96371.0,76.613,76.6482,76.5954,76.6042,96371.0
2021-02-11 13:20:00,87.06,87.09,87.05,87.06,120508.0,76.613,76.6394,76.6042,76.613,120508.0
2021-02-11 13:30:00,87.06,87.08,87.05,87.08,89643.0,76.613,76.6306,76.6042,76.6306,89643.0
2021-02-11 13:40:00,87.08,87.08,87.05,87.05,72352.0,76.6306,76.6306,76.6042,76.6042,72352.0
2021-02-11 13:50:00,87.05,87.06,87.02,87.03,58720.0,76.6042,76.613,76.5778,76.5866,58720.0
2021-02-11 14:00:00,87.04,87.05,87.03,87.05,108369.0,76.5954,76.6042,76.5866,76.6042,108369.0
2021-02-11 14:10:00,87.05,87.06,87.03,87.04,104155.0,76.6042,76.613,76.5866,76.5954,104155.0
2021-02-11 14:20:00,87.03,87.06,87.03,87.05,69859.0,76.5866,76.613,76.5866,76.6042,69859.0
2021-02-11 14:30:00,87.05,87.07,87.04,87.06,72285.0,76.6042,76.6218,76.5954,76.613,72285.0
2021-02-11 14:40:00,87.06,87.08,87.06,87.06,115351.0,76.613,76.6306,76.613,76.613,115351.0
2021-02-11 14:50:00,87.07,87.07,87.05,87.06,80511.0,76.6218,76.6218,76.6042,76.613,80511.0
2021-02-11 15:00:00,87.05,87.07,87.04,87.05,40220.0,76.6042,76.6218,76.5954,76.6042,40220.0
2021-02-11 15:10:00,87.05,87.06,87.04,87.06,91846.0,76.6042,76.613,76.5954,76.613,91846.0
2021-02-11 15:20:00,87.06,87.06,87.05,87.05,129548.0,76.613,76.613,76.6042,76.6042,129548.0
2021-02-11 15:30:00,87.05,87.06,87.05,87.06,106016.0,76.6042,76.613,76.6042,76.613,106016.0
2021-02-11 15:40:00,87.06,87.08,87.05,87.06,424264.0,76.613,76.6306,76.6042,76.613,424264.0
2021-02-11 15:50:00,87.06,87.07,87.05,87.05,206411.0,76.613,76.6218,76.6042,76.6042,206411.0
2021-02-12 09:30:00,86.93,86.94,86.85,86.88,203100.0,76.4986,76.5074,76.4282,76.4546,203100.0
2021-02-12 09:40:00,86.86,86.87,86.84,86.85,80429.0,76.437,76.4458,76.4194,76.4282,80429.0
2021-02-12 09:50:00,86.86,86.88,86.85,86.87,60033.0,76.437,76.4546,76.4282,76.4458,60033.0
2021-02-12 10:00:00,86.87,86.88,86.85,86.87,83193.0,76.4458,76.4546,76.4282,76.4458,83193.0
2021-02-12 10:10:00,86.87,86.94,86.86,86.91,107347.0,76.4458,76.5074,76.437,76.481,107347.0
2021-02-12 10:20:00,86.92,86.92,86.89,86.9,121296.0,76.4898,76.4898,76.4634,76.4722,121296.0
2021-02-12 10:30:00,86.9,86.9,86.88,86.88,92648.0,76.4722,76.4722,76.4546,76.4546,92648.0
2021-02-12 10:40:00,86.88,86.92,86.87,86.91,80892.0,76.4546,76.4898,76.4458,76.481,80892.0
2021-02-12 10:50:00,86.9,86.95,86.9,86.94,136195.0,76.4722,76.5162,76.4722,76.5074,136195.0
2021-02-12 11:00:00,86.94,86.97,86.93,86.95,112671.0,76.5074,76.5338,76.4986,76.5162,112671.0
2021-02-12 11:10:00,86.95,86.96,86.93,86.93,115235.0,76.5162,76.525,76.4986,76.4986,115235.0
2021-02-12 11:20:00,86.93,86.96,86.93,86.95,131346.0,76.4986,76.525,76.4986,76.5162,131346.0
2021-02-12 11:30:00,86.95,86.96,86.94,86.94,60152.0,76.5162,76.525,76.5074,76.5074,60152.0
2021-02-12 11:40:00,86.95,86.95,86.92,86.93,129089.0,76.5162,76.5162,76.4898,76.4986,129089.0
2021-02-12 11:50:00,86.92,86.94,86.91,86.94,100754.0,76.4898,76.5074,76.481,76.5074,100754.0
2021-02-12 12:00:00,86.94,86.94,86.92,86.92,86192.0,76.5074,76.5074,76.4898,76.4898,86192.0
2021-02-12 12:10:00,86.93,86.93,86.91,86.92,66882.0,76.4986,76.4986,76.481,76.4898,66882.0
2021-02-12 12:20:00,86.92,86.93,86.9,86.91,86421.0,76.4898,76.4986,76.4722,76.481,86421.0
2021-02-12 12:30:00,86.91,86.92,86.9,86.91,229433.0,76.481,76.4898,76.4722,76.481,229433.0
2021-02-12 12:40:00,86.91,86.91,86.88,86.9,78508.0,76.481,76.481,76.4546,76.4722,78508.0
2021-02-12 12:50:00,86.9,86.9,86.87,86.88,45347.0,76.4722,76.4722,76.4458,76.4546,45347.0
2021-02-12 13:00:00,86.88,86.88,86.87,86.88,58066.0,76.4546,76.4546,76.4458,76.4546,58066.0
2021-02-12 13:10:00,86.87,86.89,86.87,86.88,100032.0,76.4458,76.4634,76.4458,76.4546,100032.0
2021-02-12 13:20:00,86.88,86.91,86.88,86.89,152989.0,76.4546,76.481,76.4546,76.4634,152989.0
2021-02-12 13:30:00,86.89,86.9,86.88,86.9,76220.0,76.4634,76.4722,76.4546,76.4722,76220.0
2021-02-12 13:40:00,86.9,86.9,86.88,86.89,35567.0,76.4722,76.4722,76.4546,76.4634,35567.0
2021-02-12 13:50:00,86.89,86.89,86.87,86.88,120800.0,76.4634,76.4634,76.4458,76.4546,120800.0
2021-02-12 14:00:00,86.88,86.89,86.87,86.89,72191.0,76.4546,76.4634,76.4458,76.4634,72191.0
2021-02-12 14:10:00,86.89,86.89,86.86,86.88,124116.0,76.4634,76.4634,76.437,76.4546,124116.0
2021-02-12 14:20:00,86.88,86.88,86.86,86.87,139933.0,76.4546,76.4546,76.437,76.4458,139933.0
2021-02-12 14:30:00,86.87,86.88,86.85,86.86,99964.0,76.4458,76.4546,76.4282,76.437,99964.0
2021-02-12 14:40:00,86.86,86.86,86.85,86.86,65671.0,76.437,76.437,76.4282,76.437,65671.0
2021-02-12 14:50:00,86.86,86.86,86.85,86.86,113397.0,76.437,76.437,76.4282,76.437,113397.0
2021-02-12 15:00:00,86.85,86.86,86.83,86.84,103914.0,76.4282,76.437,76.4106,76.4194,103914.0
2021-02-12 15:10:00,86.84,86.86,86.84,86.86,121085.0,76.4194,76.437,76.4194,76.437,121085.0
2021-02-12 15:20:00,86.85,86.86,86.83,86.84,153116.0,76.4282,76.437,76.4106,76.4194,153116.0
2021-02-12 15:30:00,86.84,86.84,86.82,86.82,180718.0,76.4194,76.4194,76.4018,76.4018,180718.0
2021-02-12 15:40:00,86.82,86.84,86.81,86.84,135409.0,76.4018,76.4194,76.393,76.4194,135409.0
2021-02-12 15:50:00,86.84,86.84,86.83,86.84,246556.0,76.4194,76.4194,76.4106,76.4194,246556.0
2021-02-16 09:30:00,86.56,86.58,86.53,86.55,588257.0,76.173,76.1906,76.1466,76.1642,588257.0
2021-02-16 09:40:00,86.55,86.57,86.54,86.56,144462.0,76.1642,76.1818,76.1554,76.173,144462.0
2021-02-16 09:50:00,86.56,86.57,86.53,86.55,85136.0,76.173,76.1818,76.1466,76.1642,85136.0
2021-02-16 10:00:00,86.55,86.56,86.54,86.54,104313.0,76.1642,76.173,76.1554,76.1554,104313.0
2021-02-16 10:10:00,86.55,86.57,86.54,86.55,212923.0,76.1642,76.1818,76.1554,76.1642,212923.0
2021-02-16 10:20:00,86.56,86.56,86.52,86.54,156141.0,76.173,76.173,76.1378,76.1554,156141.0
2021-02-16 10:30:00,86.53,86.55,86.52,86.53,182321.0,76.1466,76.1642,76.1378,76.1466,182321.0
2021-02-16 10:40:00,86.52,86.53,86.48,86.51,236893.0,76.1378,76.1466,76.1026,76.129,236893.0
2021-02-16 10:50:00,86.51,86.51,86.48,86.49,164441.0,76.129,76.129,76.1026,76.1114,164441.0
2021-02-16 11:00:00,86.49,86.49,86.45,86.47,159344.0,76.1114,76.1114,76.0762,76.0938,159344.0
2021-02-16 11:10:00,86.47,86.47,86.43,86.44,184796.0,76.0938,76.0938,76.0586,76.0674,184796.0
2021-02-16 11:20:00,86.45,86.45,86.43,86.43,177323.0,76.0762,76.0762,76.0586,76.0586,177323.0
2021-02-16 11:30:00,86.43,86.48,86.43,86.48,121554.0,76.0586,76.1026,76.0586,76.1026,121554.0
2021-02-16 11:40:00,86.48,86.48,86.45,86.46,254546.0,76.1026,76.1026,76.0762,76.085,254546.0
2021-02-16 11:50:00,86.46,86.48,86.45,86.47,112873.0,76.085,76.1026,76.0762,76.0938,112873.0
2021-02-16 12:00:00,86.46,86.48,86.45,86.48,132284.0,76.085,76.1026,76.0762,76.1026,132284.0
2021-02-16 12:10:00,86.48,86.5,86.46,86.5,226195.0,76.1026,76.1202,76.085,76.1202,226195.0
2021-02-16 12:20:00,86.49,86.5,86.47,86.48,108902.0,76.1114,76.1202,76.0938,76.1026,108902.0
2021-02-16 12:30:00,86.48,86.5,86.47,86.48,73212.0,76.1026,76.1202,76.0938,76.1026,73212.0
2021-02-16 12:40:00,86.47,86.48,86.47,86.48,44383.0,76.0938,76.1026,76.0938,76.1026,44383.0
2021-02-16 12:50:00,86.48,86.48,86.47,86.47,164646.0,76.1026,76.1026,76.0938,76.0938,164646.0
2021-02-16 13:00:00,86.47,86.48,86.47,86.48,97236.0,76.0938,76.1026,76.0938,76.1026,97236.0
2021-02-16 13:10:00,86.48,86.48,86.47,86.48,71672.0,76.1026,76.1026,76.0938,76.1026,71672.0
2021-02-16 13:20:00,86.48,86.48,86.46,86.47,51990.0,76.1026,76.1026,76.085,76.0938,51990.0
2021-02-16 13:30:00,86.47,86.48,86.46,86.47,115855.0,76.0938,76.1026,76.085,76.0938,115855.0
2021-02-16 13:40:00,86.47,86.48,86.46,86.47,60375.0,76.0938,76.1026,76.085,76.0938,60375.0
2021-02-16 13:50:00,86.47,86.47,86.46,86.46,63318.0,76.0938,76.0938,76.085,76.085,63318.0
2021-02-16 14:00:00,86.46,86.47,86.45,86.47,144873.0,76.085,76.0938,76.0762,76.0938,144873.0
2021-02-16 14:10:00,86.47,86.47,86.46,86.46,55123.0,76.0938,76.0938,76.085,76.085,55123.0
2021-02-16 14:20:00,86.47,86.47,86.46,86.47,98613.0,76.0938,76.0938,76.085,76.0938,98613.0
2021-02-16 14:30:00,86.46,86.47,86.45,86.45,80276.0,76.085,76.0938,76.0762,76.0762,80276.0
2021-02-16 14:40:00,86.45,86.46,86.43,86.44,67214.0,76.0762,76.085,76.0586,76.0674,67214.0
2021-02-16 14:50:00,86.43,86.44,86.42,86.42,68450.0,76.0586,76.0674,76.0498,76.0498,68450.0
2021-02-16 15:00:00,86.42,86.45,86.42,86.44,95465.0,76.0498,76.0762,76.0498,76.0674,95465.0
2021-02-16 15:10:00,86.44,86.45,86.43,86.45,567619.0,76.0674,76.0762,76.0586,76.0762,567619.0
2021-02-16 15:20:00,86.45,86.45,86.43,86.44,126755.0,76.0762,76.0762,76.0586,76.0674,126755.0
2021-02-16 15:30:00,86.44,86.44,86.42,86.42,401458.0,76.0674,76.0674,76.0498,76.0498,401458.0
2021-02-16 15:40:00,86.42,86.44,86.42,86.43,426006.0,76.0498,76.0674,76.0498,76.0586,426006.0
2021-02-16 15:50:00,86.43,86.44,86.41,86.42,156764.0,76.0586,76.0674,76.041,76.0498,156764.0
2021-02-17 09:30:00,86.58,86.62,86.55,86.61,225764.0,76.1906,76.2258,76.1642,76.217,225764.0
2021-02-17 09:40:00,86.61,86.62,86.55,86.56,293059.0,76.217,76.2258,76.1642,76.173,293059.0
2021-02-17 09:50:00,86.55,86.57,86.53,86.56,176243.0,76.1642,76.1818,76.1466,76.173,176243.0
2021-02-17 10:00:00,86.55,86.57,86.52,86.53,91380.0,76.1642,76.1818,76.1378,76.1466,91380.0
2021-02-17 10:10:00,86.52,86.57,86.52,86.56,100697.0,76.1378,76.1818,76.1378,76.173,100697.0
2021-02-17 10:20:00,86.56,86.6,86.55,86.59,153671.0,76.173,76.2082,76.1642,76.1994,153671.0
2021-02-17 10:30:00,86.58,86.61,86.57,86.58,135921.0,76.1906,76.217,76.1818,76.1906,135921.0
2021-02-17 10:40:00,86.59,86.6,86.55,86.56,91619.0,76.1994,76.2082,76.1642,76.173,91619.0
2021-02-17 10:50:00,86.56,86.56,86.53,86.54,113142.0,76.173,76.173,76.1466,76.1554,113142.0
2021-02-17 11:00:00,86.54,86.58,86.53,86.57,63498.0,76.1554,76.1906,76.1466,76.1818,63498.0
2021-02-17 11:10:00,86.57,86.61,86.57,86.61,107251.0,76.1818,76.217,76.1818,76.217,107251.0
2021-02-17 11:20:00,86.61,86.61,86.56,86.56,111453.0,76.217,76.217,76.173,76.173,111453.0
2021-02-17 11:30:00,86.56,86.59,86.56,86.59,72001.0,76.173,76.1994,76.173,76.1994,72001.0
2021-02-17 11:40:00,86.59,86.59,86.57,86.57,152683.0,76.1994,76.1994,76.1818,76.1818,152683.0
2021-02-17 11:50:00,86.58,86.59,86.57,86.58,56346.0,76.1906,76.1994,76.1818,76.1906,56346.0
2021-02-17 12:00:00,86.58,86.6,86.58,86.59,51444.0,76.1906,76.2082,76.1906,76.1994,51444.0
2021-02-17 12:10:00,86.59,86.61,86.58,86.59,70685.0,76.1994,76.217,76.1906,76.1994,70685.0
2021-02-17 12:20:00,86.58,86.59,86.57,86.58,55950.0,76.1906,76.1994,76.1818,76.1906,55950.0
2021-02-17 12:30:00,86.58,86.59,86.57,86.59,123632.0,76.1906,76.1994,76.1818,76.1994,123632.0
2021-02-17 12:40:00,86.59,86.59,86.58,86.59,89400.0,76.1994,76.1994,76.1906,76.1994,89400.0
2021-02-17 12:50:00,86.59,86.59,86.56,86.58,106179.0,76.1994,76.1994,76.173,76.1906,106179.0
2021-02-17 13:00:00,86.58,86.61,86.49,86.53,374671.0,76.1906,76.217,76.1114,76.1466,374671.0
2021-02-17 13:10:00,86.54,86.55,86.51,86.54,160735.0,76.1554,76.1642,76.129,76.1554,160735.0
2021-02-17 13:20:00,86.54,86.56,86.51,86.53,112383.0,76.1554,76.173,76.129,76.1466,112383.0
2021-02-17 13:30:00,86.53,86.54,86.5,86.53,222694.0,76.1466,76.1554,76.1202,76.1466,222694.0
2021-02-17 13:40:00,86.54,86.56,86.53,86.54,172163.0,76.1554,76.173,76.1466,76.1554,172163.0
2021-02-17 13:50:00,86.55,86.55,86.51,86.53,82640.0,76.1642,76.1642,76.129,76.1466,82640.0
2021-02-17 14:00:00,86.53,86.55,86.51,86.52,59947.0,76.1466,76.1642,76.129,76.1378,59947.0
2021-02-17 14:10:00,86.51,86.54,86.5,86.54,70053.0,76.129,76.1554,76.1202,76.1554,70053.0
2021-02-17 14:20:00,86.54,86.55,86.52,86.54,134488.0,76.1554,76.1642,76.1378,76.1554,134488.0
2021-02-17 14:30:00,86.54,86.54,86.51,86.52,132971.0,76.1554,76.1554,76.129,76.1378,132971.0
2021-02-17 14:40:00,86.52,86.55,86.51,86.55,101036.0,76.1378,76.1642,76.129,76.1642,101036.0
2021-02-17 14:50:00,86.55,86.57,86.53,86.53,208045.0,76.1642,76.1818,76.1466,76.1466,208045.0
2021-02-17 15:00:00,86.53,86.56,86.53,86.55,120996.0,76.1466,76.173,76.1466,76.1642,120996.0
2021-02-17 15:10:00,86.55,86.57,86.54,86.55,126147.0,76.1642,76.1818,76.1554,76.1642,126147.0
2021-02-17 15:20:00,86.55,86.57,86.54,86.56,98001.0,76.1642,76.1818,76.1554,76.173,98001.0
2021-02-17 15:30:00,86.56,86.58,86.55,86.58,98846.0,76.173,76.1906,76.1642,76.1906,98846.0
2021-02-17 15:40:00,86.58,86.59,86.56,86.58,126584.0,76.1906,76.1994,76.173,76.1906,126584.0
2021-02-17 15:50:00,86.58,86.61,86.57,86.61,133618.0,76.1906,76.217,76.1818,76.217,133618.0
2021-02-18 09:30:00,86.53,86.53,86.46,86.46,108671.0,76.1466,76.1466,76.085,76.085,108671.0
2021-02-18 09:40:00,86.47,86.49,86.46,86.48,247234.0,76.0938,76.1114,76.085,76.1026,247234.0
2021-02-18 09:50:00,86.48,86.48,86.44,86.45,87964.0,76.1026,76.1026,76.0674,76.0762,87964.0
2021-02-18 10:00:00,86.45,86.46,86.44,86.45,158681.0,76.0762,76.085,76.0674,76.0762,158681.0
2021-02-18 10:10:00,86.45,86.45,86.42,86.43,87706.0,76.0762,76.0762,76.0498,76.0586,87706.0
2021-02-18 10:20:00,86.44,86.46,86.42,86.46,106275.0,76.0674,76.085,76.0498,76.085,106275.0
2021-02-18 10:30:00,86.45,86.49,86.45,86.48,77973.0,76.0762,76.1114,76.0762,76.1026,77973.0
2021-02-18 10:40:00,86.48,86.52,86.48,86.52,130516.0,76.1026,76.1378,76.1026,76.1378,130516.0
2021-02-18 10:50:00,86.52,86.56,86.5,86.56,81120.0,76.1378,76.173,76.1202,76.173,81120.0
2021-02-18 11:00:00,86.56,86.56,86.53,86.55,108710.0,76.173,76.173,76.1466,76.1642,108710.0
2021-02-18 11:10:00,86.54,86.57,86.54,86.56,84742.0,76.1554,76.1818,76.1554,76.173,84742.0
2021-02-18 11:20:00,86.57,86.58,86.53,86.56,72948.0,76.1818,76.1906,76.1466,76.173,72948.0
2021-02-18 11:30:00,86.56,86.57,86.53,86.54,135162.0,76.173,76.1818,76.1466,76.1554,135162.0
2021-02-18 11:40:00,86.54,86.57,86.53,86.57,185792.0,76.1554,76.1818,76.1466,76.1818,185792.0
2021-02-18 11:50:00,86.58,86.59,86.56,86.58,66052.0,76.1906,76.1994,76.173,76.1906,66052.0
2021-02-18 12:00:00,86.58,86.59,86.57,86.58,76269.0,76.1906,76.1994,76.1818,76.1906,76269.0
2021-02-18 12:10:00,86.58,86.58,86.56,86.56,55514.0,76.1906,76.1906,76.173,76.173,55514.0
2021-02-18 12:20:00,86.57,86.57,86.55,86.56,67036.0,76.1818,76.1818,76.1642,76.173,67036.0
2021-02-18 12:30:00,86.56,86.58,86.56,86.58,121360.0,76.173,76.1906,76.173,76.1906,121360.0
2021-02-18 12:40:00,86.58,86.58,86.56,86.56,78663.0,76.1906,76.1906,76.173,76.173,78663.0
2021-02-18 12:50:00,86.56,86.57,86.55,86.56,87963.0,76.173,76.1818,76.1642,76.173,87963.0
2021-02-18 13:00:00,86.56,86.57,86.52,86.54,184503.0,76.173,76.1818,76.1378,76.1554,184503.0
2021-02-18 13:10:00,86.54,86.55,86.53,86.55,101547.0,76.1554,76.1642,76.1466,76.1642,101547.0
2021-02-18 13:20:00,86.55,86.58,86.52,86.57,121464.0,76.1642,76.1906,76.1378,76.1818,121464.0
2021-02-18 13:30:00,86.57,86.58,86.53,86.54,110155.0,76.1818,76.1906,76.1466,76.1554,110155.0
2021-02-18 13:40:00,86.54,86.57,86.53,86.56,88137.0,76.1554,76.1818,76.1466,76.173,88137.0
2021-02-18 13:50:00,86.56,86.58,86.56,86.56,137826.0,76.173,76.1906,76.173,76.173,137826.0
2021-02-18 14:00:00,86.57,86.59,86.56,86.59,84539.0,76.1818,76.1994,76.173,76.1994,84539.0
2021-02-18 14:10:00,86.59,86.6,86.57,86.58,91816.0,76.1994,76.2082,76.1818,76.1906,91816.0
2021-02-18 14:20:00,86.58,86.58,86.57,86.58,105768.0,76.1906,76.1906,76.1818,76.1906,105768.0
2021-02-18 14:30:00,86.58,86.58,86.56,86.57,67736.0,76.1906,76.1906,76.173,76.1818,67736.0
2021-02-18 14:40:00,86.56,86.57,86.54,86.55,57772.0,76.173,76.1818,76.1554,76.1642,57772.0
2021-02-18 14:50:00,86.55,86.56,86.54,86.56,185851.0,76.1642,76.173,76.1554,76.173,185851.0
2021-02-18 15:00:00,86.55,86.56,86.55,86.56,143880.0,76.1642,76.173,76.1642,76.173,143880.0
2021-02-18 15:10:00,86.56,86.56,86.55,86.56,131059.0,76.173,76.173,76.1642,76.173,131059.0
2021-02-18 15:20:00,86.55,86.56,86.55,86.56,91694.0,76.1642,76.173,76.1642,76.173,91694.0
2021-02-18 15:30:00,86.56,86.56,86.55,86.56,84932.0,76.173,76.173,76.1642,76.173,84932.0
2021-02-18 15:40:00,86.56,86.57,86.55,86.56,126210.0,76.173,76.1818,76.1642,76.173,126210.0
2021-02-18 15:50:00,86.56,86.56,86.54,86.56,101034.0,76.173,76.173,76.1554,76.173,101034.0
2021-02-19 09:30:00,86.43,86.43,86.4,86.42,124566.0,76.0586,76.0586,76.0322,76.0498,124566.0
2021-02-19 09:40:00,86.42,86.44,86.42,86.42,88426.0,76.0498,76.0674,76.0498,76.0498,88426.0
2021-02-19 09:50:00,86.42,86.45,86.4,86.41,32416.0,76.0498,76.0762,76.0322,76.041,32416.0
2021-02-19 10:00:00,86.41,86.41,86.33,86.34,123885.0,76.041,76.041,75.9706,75.9794,123885.0
2021-02-19 10:10:00,86.34,86.36,86.32,86.33,120142.0,75.9794,75.997,75.9618,75.9706,120142.0
2021-02-19 10:20:00,86.33,86.35,86.32,86.33,93052.0,75.9706,75.9882,75.9618,75.9706,93052.0
2021-02-19 10:30:00,86.33,86.36,86.31,86.31,90314.0,75.9706,75.997,75.953,75.953,90314.0
2021-02-19 10:40:00,86.31,86.33,86.31,86.33,166114.0,75.953,75.9706,75.953,75.9706,166114.0
2021-02-19 10:50:00,86.33,86.34,86.32,86.34,155519.0,75.9706,75.9794,75.9618,75.9794,155519.0
2021-02-19 11:00:00,86.34,86.36,86.33,86.34,140290.0,75.9794,75.997,75.9706,75.9794,140290.0
2021-02-19 11:10:00,86.34,86.38,86.34,86.38,120049.0,75.9794,76.0146,75.9794,76.0146,120049.0
2021-02-19 11:20:00,86.38,86.38,86.34,86.34,101058.0,76.0146,76.0146,75.9794,75.9794,101058.0
2021-02-19 11:30:00,86.34,86.35,86.33,86.34,111641.0,75.9794,75.9882,75.9706,75.9794,111641.0
2021-02-19 11:40:00,86.34,86.34,86.3,86.31,64621.0,75.9794,75.9794,75.9442,75.953,64621.0
2021-02-19 11:50:00,86.32,86.32,86.3,86.31,75471.0,75.9618,75.9618,75.9442,75.953,75471.0
2021-02-19 12:00:00,86.31,86.31,86.25,86.27,73703.0,75.953,75.953,75.9002,75.9178,73703.0
2021-02-19 12:10:00,86.28,86.29,86.25,86.26,67362.0,75.9266,75.9354,75.9002,75.909,67362.0
2021-02-19 12:20:00,86.26,86.29,86.25,86.28,108694.0,75.909,75.9354,75.9002,75.9266,108694.0
2021-02-19 12:30:00,86.28,86.28,86.25,86.26,70699.0,75.9266,75.9266,75.9002,75.909,70699.0
2021-02-19 12:40:00,86.27,86.28,86.26,86.28,76244.0,75.9178,75.9266,75.909,75.9266,76244.0
2021-02-19 12:50:00,86.27,86.3,86.27,86.29,56043.0,75.9178,75.9442,75.9178,75.9354,56043.0
2021-02-19 13:00:00,86.29,86.29,86.22,86.22,80350.0,75.9354,75.9354,75.8738,75.8738,80350.0
2021-02-19 13:10:00,86.22,86.22,86.2,86.21,57009.0,75.8738,75.8738,75.8562,75.865,57009.0
2021-02-19 13:20:00,86.21,86.24,86.2,86.23,97385.0,75.865,75.8914,75.8562,75.8826,97385.0
2021-02-19 13:30:00,86.23,86.24,86.22,86.23,60598.0,75.8826,75.8914,75.8738,75.8826,60598.0
2021-02-19 13:40:00,86.22,86.24,86.21,86.22,72398.0,75.8738,75.8914,75.865,75.8738,72398.0
2021-02-19 13:50:00,86.22,86.26,86.21,86.25,84673.0,75.8738,75.909,75.865,75.9002,84673.0
2021-02-19 14:00:00,86.26,86.26,86.24,86.26,148799.0,75.909,75.909,75.8914,75.909,148799.0
2021-02-19 14:10:00,86.26,86.27,86.25,86.25,80490.0,75.909,75.9178,75.9002,75.9002,80490.0
2021-02-19 14:20:00,86.26,86.26,86.24,86.26,55862.0,75.909,75.909,75.8914,75.909,55862.0
2021-02-19 14:30:00,86.26,86.27,86.25,86.27,186471.0,75.909,75.9178,75.9002,75.9178,186471.0
2021-02-19 14:40:00,86.27,86.27,86.25,86.27,77782.0,75.9178,75.9178,75.9002,75.9178,77782.0
2021-02-19 14:50:00,86.26,86.27,86.26,86.26,64862.0,75.909,75.9178,75.909,75.909,64862.0
2021-02-19 15:00:00,86.26,86.27,86.25,86.27,65425.0,75.909,75.9178,75.9002,75.9178,65425.0
2021-02-19 15:10:00,86.27,86.27,86.24,86.26,69387.0,75.9178,75.9178,75.8914,75.909,69387.0
2021-02-19 15:20:00,86.26,86.27,86.25,86.27,140028.0,75.909,75.9178,75.9002,75.9178,140028.0
2021-02-19 15:30:00,86.27,86.28,86.25,86.25,114948.0,75.9178,75.9266,75.9002,75.9002,114948.0
2021-02-19 15:40:00,86.25,86.25,86.24,86.25,136564.0,75.9002,75.9002,75.8914,75.9002,136564.0
2021-02-19 15:50:00,86.25,86.26,86.24,86.25,138113.0,75.9002,75.909,75.8914,75.9002,138113.0
2021-02-22 09:30:00,86.19,86.26,86.16,86.23,467388.0,75.8474,75.909,75.821,75.8826,467388.0
2021-02-22 09:40:00,86.23,86.29,86.23,86.24,205238.0,75.8826,75.9354,75.8826,75.8914,205238.0
2021-02-22 09:50:00,86.24,86.25,86.21,86.22,99474.0,75.8914,75.9002,75.865,75.8738,99474.0
2021-02-22 10:00:00,86.22,86.25,86.16,86.17,116335.0,75.8738,75.9002,75.821,75.8298,116335.0
2021-02-22 10:10:00,86.17,86.21,86.17,86.2,71819.0,75.8298,75.865,75.8298,75.8562,71819.0
2021-02-22 10:20:00,86.2,86.24,86.17,86.24,114730.0,75.8562,75.8914,75.8298,75.8914,114730.0
2021-02-22 10:30:00,86.23,86.25,86.21,86.25,118238.0,75.8826,75.9002,75.865,75.9002,118238.0
2021-02-22 10:40:00,86.25,86.26,86.2,86.2,81226.0,75.9002,75.909,75.8562,75.8562,81226.0
2021-02-22 10:50:00,86.21,86.23,86.2,86.21,174063.0,75.865,75.8826,75.8562,75.865,174063.0
2021-02-22 11:00:00,86.21,86.22,86.17,86.19,96031.0,75.865,75.8738,75.8298,75.8474,96031.0
2021-02-22 11:10:00,86.18,86.19,86.16,86.17,153608.0,75.8386,75.8474,75.821,75.8298,153608.0
2021-02-22 11:20:00,86.17,86.18,86.15,86.17,114591.0,75.8298,75.8386,75.8122,75.8298,114591.0
2021-02-22 11:30:00,86.17,86.17,86.14,86.17,161539.0,75.8298,75.8298,75.8034,75.8298,161539.0
2021-02-22 11:40:00,86.16,86.2,86.15,86.19,87714.0,75.821,75.8562,75.8122,75.8474,87714.0
2021-02-22 11:50:00,86.19,86.19,86.16,86.17,40421.0,75.8474,75.8474,75.821,75.8298,40421.0
2021-02-22 12:00:00,86.17,86.17,86.14,86.15,120257.0,75.8298,75.8298,75.8034,75.8122,120257.0
2021-02-22 12:10:00,86.16,86.16,86.14,86.15,79666.0,75.821,75.821,75.8034,75.8122,79666.0
2021-02-22 12:20:00,86.15,86.16,86.12,86.13,59650.0,75.8122,75.821,75.7858,75.7946,59650.0
2021-02-22 12:30:00,86.13,86.13,86.11,86.13,88093.0,75.7946,75.7946,75.777,75.7946,88093.0
2021-02-22 12:40:00,86.13,86.14,86.12,86.13,70502.0,75.7946,75.8034,75.7858,75.7946,70502.0
2021-02-22 12:50:00,86.12,86.13,86.11,86.12,55642.0,75.7858,75.7946,75.777,75.7858,55642.0
2021-02-22 13:00:00,86.11,86.14,86.11,86.14,111695.0,75.777,75.8034,75.777,75.8034,111695.0
2021-02-22 13:10:00,86.13,86.14,86.09,86.12,76864.0,75.7946,75.8034,75.7594,75.7858,76864.0
2021-02-22 13:20:00,86.12,86.14,86.11,86.12,155557.0,75.7858,75.8034,75.777,75.7858,155557.0
2021-02-22 13:30:00,86.13,86.13,86.1,86.1,93847.0,75.7946,75.7946,75.7682,75.7682,93847.0
2021-02-22 13:40:00,86.11,86.11,86.08,86.1,96280.0,75.777,75.777,75.7506,75.7682,96280.0
2021-02-22 13:50:00,86.09,86.1,86.07,86.08,112859.0,75.7594,75.7682,75.7418,75.7506,112859.0
2021-02-22 14:00:00,86.08,86.1,86.07,86.09,93431.0,75.7506,75.7682,75.7418,75.7594,93431.0
2021-02-22 14:10:00,86.09,86.1,86.08,86.09,66196.0,75.7594,75.7682,75.7506,75.7594,66196.0
2021-02-22 14:20:00,86.09,86.1,86.07,86.08,153414.0,75.7594,75.7682,75.7418,75.7506,153414.0
2021-02-22 14:30:00,86.08,86.09,86.06,86.06,176059.0,75.7506,75.7594,75.733,75.733,176059.0
2021-02-22 14:40:00,86.06,86.08,86.05,86.06,81806.0,75.733,75.7506,75.7242,75.733,81806.0
2021-02-22 14:50:00,86.06,86.07,86.05,86.06,69956.0,75.733,75.7418,75.7242,75.733,69956.0
2021-02-22 15:00:00,86.06,86.06,86.0,86.02,140632.0,75.733,75.733,75.6802,75.6978,140632.0
2021-02-22 15:10:00,86.02,86.03,86.0,86.01,97888.0,75.6978,75.7066,75.6802,75.689,97888.0
2021-02-22 15:20:00,86.01,86.02,86.01,86.02,128629.0,75.689,75.6978,75.689,75.6978,128629.0
2021-02-22 15:30:00,86.02,86.02,86.0,86.0,116356.0,75.6978,75.6978,75.6802,75.6802,116356.0
2021-02-22 15:40:00,86.01,86.01,86.0,86.01,78687.0,75.689,75.689,75.6802,75.689,78687.0
2021-02-22 15:50:00,86.01,86.02,86.0,86.01,125738.0,75.689,75.6978,75.6802,75.689,125738.0
2021-02-23 09:30:00,85.87,85.96,85.86,85.95,200416.0,75.5658,75.645,75.557,75.6362,200416.0
2021-02-23 09:40:00,85.95,86.0,85.94,85.98,94107.0,75.6362,75.6802,75.6274,75.6626,94107.0
2021-02-23 09:50:00,85.98,86.0,85.92,85.93,1233812.0,75.6626,75.6802,75.6098,75.6186,1233812.0
2021-02-23 10:00:00,85.92,85.93,85.82,85.9,299065.0,75.6098,75.6186,75.5218,75.5922,299065.0
2021-02-23 10:10:00,85.91,85.93,85.85,85.88,206471.0,75.601,75.6186,75.5482,75.5746,206471.0
2021-02-23 10:20:00,85.87,85.97,85.87,85.96,144823.0,75.5658,75.6538,75.5658,75.645,144823.0
2021-02-23 10:30:00,85.97,86.0,85.94,85.99,148409.0,75.6538,75.6802,75.6274,75.6714,148409.0
2021-02-23 10:40:00,85.99,86.05,85.98,86.03,248298.0,75.6714,75.7242,75.6626,75.7066,248298.0
2021-02-23 10:50:00,86.03,86.03,85.99,86.0,155573.0,75.7066,75.7066,75.6714,75.6802,155573.0
2021-02-23 11:00:00,86.0,86.0,85.93,85.95,138004.0,75.6802,75.6802,75.6186,75.6362,138004.0
2021-02-23 11:10:00,85.95,86.0,85.95,85.98,88505.0,75.6362,75.6802,75.6362,75.6626,88505.0
2021-02-23 11:20:00,85.98,85.99,85.96,85.98,116574.0,75.6626,75.6714,75.645,75.6626,116574.0
2021-02-23 11:30:00,85.98,86.0,85.97,85.98,106609.0,75.6626,75.6802,75.6538,75.6626,106609.0
2021-02-23 11:40:00,85.98,86.0,85.97,85.98,58567.0,75.6626,75.6802,75.6538,75.6626,58567.0
2021-02-23 11:50:00,85.98,85.98,85.94,85.97,109640.0,75.6626,75.6626,75.6274,75.6538,109640.0
2021-02-23 12:00:00,85.97,86.0,85.96,85.98,102751.0,75.6538,75.6802,75.645,75.6626,102751.0
2021-02-23 12:10:00,85.98,86.0,85.96,85.97,126813.0,75.6626,75.6802,75.645,75.6538,126813.0
2021-02-23 12:20:00,85.97,85.99,85.93,85.94,79327.0,75.6538,75.6714,75.6186,75.6274,79327.0
2021-02-23 12:30:00,85.94,85.94,85.91,85.93,126515.0,75.6274,75.6274,75.601,75.6186,126515.0
2021-02-23 12:40:00,85.94,85.98,85.92,85.94,78492.0,75.6274,75.6626,75.6098,75.6274,78492.0
2021-02-23 12:50:00,85.94,85.94,85.92,85.93,142411.0,75.6274,75.6274,75.6098,75.6186,142411.0
2021-02-23 13:00:00,85.93,85.94,85.92,85.94,49303.0,75.6186,75.6274,75.6098,75.6274,49303.0
2021-02-23 13:10:00,85.94,85.94,85.92,85.94,94306.0,75.6274,75.6274,75.6098,75.6274,94306.0
2021-02-23 13:20:00,85.94,85.99,85.93,85.98,149369.0,75.6274,75.6714,75.6186,75.6626,149369.0
2021-02-23 13:30:00,85.98,86.0,85.96,85.98,126737.0,75.6626,75.6802,75.645,75.6626,126737.0
2021-02-23 13:40:00,85.98,86.0,85.97,85.98,195739.0,75.6626,75.6802,75.6538,75.6626,195739.0
2021-02-23 13:50:00,85.99,85.99,85.97,85.97,92990.0,75.6714,75.6714,75.6538,75.6538,92990.0
2021-02-23 14:00:00,85.97,85.99,85.96,85.98,89130.0,75.6538,75.6714,75.645,75.6626,89130.0
2021-02-23 14:10:00,85.98,86.0,85.98,85.98,40679.0,75.6626,75.6802,75.6626,75.6626,40679.0
2021-02-23 14:20:00,85.98,85.99,85.97,85.98,265566.0,75.6626,75.6714,75.6538,75.6626,265566.0
2021-02-23 14:30:00,85.98,85.99,85.97,85.98,94228.0,75.6626,75.6714,75.6538,75.6626,94228.0
2021-02-23 14:40:00,85.99,85.99,85.97,85.99,101250.0,75.6714,75.6714,75.6538,75.6714,101250.0
2021-02-23 14:50:00,85.98,86.0,85.97,85.98,85285.0,75.6626,75.6802,75.6538,75.6626,85285.0
2021-02-23 15:00:00,85.98,86.0,85.98,85.98,67501.0,75.6626,75.6802,75.6626,75.6626,67501.0
2021-02-23 15:10:00,85.98,86.01,85.98,86.01,150353.0,75.6626,75.689,75.6626,75.689,150353.0
2021-02-23 15:20:00,86.01,86.01,85.98,85.98,132434.0,75.689,75.689,75.6626,75.6626,132434.0
2021-02-23 15:30:00,85.98,86.0,85.98,86.0,118850.0,75.6626,75.6802,75.6626,75.6802,118850.0
2021-02-23 15:40:00,86.0,86.0,85.99,86.0,191965.0,75.6802,75.6802,75.6714,75.6802,191965.0
2021-02-23 15:50:00,85.99,86.0,85.99,85.99,174106.0,75.6714,75.6802,75.6714,75.6714,174106.0
2021-02-24 09:30:00,85.68,85.7,85.62,85.66,268280.0,75.3986,75.4162,75.3458,75.381,268280.0
2021-02-24 09:40:00,85.66,85.7,85.64,85.65,251221.0,75.381,75.4162,75.3634,75.3722,251221.0
2021-02-24 09:50:00,85.65,85.66,85.62,85.63,102965.0,75.3722,75.381,75.3458,75.3546,102965.0
2021-02-24 10:00:00,85.64,85.68,85.63,85.67,139761.0,75.3634,75.3986,75.3546,75.3898,139761.0
2021-02-24 10:10:00,85.67,85.73,85.65,85.73,158907.0,75.3898,75.4426,75.3722,75.4426,158907.0
2021-02-24 10:20:00,85.73,85.79,85.72,85.75,223480.0,75.4426,75.4954,75.4338,75.4602,223480.0
2021-02-24 10:30:00,85.75,85.78,85.72,85.75,109052.0,75.4602,75.4866,75.4338,75.4602,109052.0
2021-02-24 10:40:00,85.76,85.79,85.75,85.79,154937.0,75.469,75.4954,75.4602,75.4954,154937.0
2021-02-24 10:50:00,85.78,85.83,85.78,85.83,79722.0,75.4866,75.5306,75.4866,75.5306,79722.0
2021-02-24 11:00:00,85.83,85.85,85.78,85.81,98666.0,75.5306,75.5482,75.4866,75.513,98666.0
2021-02-24 11:10:00,85.81,85.86,85.8,85.84,89950.0,75.513,75.557,75.5042,75.5394,89950.0
2021-02-24 11:20:00,85.85,85.9,85.84,85.87,106689.0,75.5482,75.5922,75.5394,75.5658,106689.0
2021-02-24 11:30:00,85.87,85.9,85.86,85.88,134475.0,75.5658,75.5922,75.557,75.5746,134475.0
2021-02-24 11:40:00,85.87,85.88,85.85,85.88,159310.0,75.5658,75.5746,75.5482,75.5746,159310.0
2021-02-24 11:50:00,85.88,85.92,85.88,85.92,120187.0,75.5746,75.6098,75.5746,75.6098,120187.0
2021-02-24 12:00:00,85.92,85.92,85.89,85.92,52057.0,75.6098,75.6098,75.5834,75.6098,52057.0
2021-02-24 12:10:00,85.92,85.96,85.91,85.95,126737.0,75.6098,75.645,75.601,75.6362,126737.0
2021-02-24 12:20:00,85.95,85.96,85.92,85.94,113655.0,75.6362,75.645,75.6098,75.6274,113655.0
2021-02-24 12:30:00,85.95,85.98,85.93,85.97,132454.0,75.6362,75.6626,75.6186,75.6538,132454.0
2021-02-24 12:40:00,85.97,85.98,85.96,85.98,91846.0,75.6538,75.6626,75.645,75.6626,91846.0
2021-02-24 12:50:00,85.97,85.99,85.96,85.96,43910.0,75.6538,75.6714,75.645,75.645,43910.0
2021-02-24 13:00:00,85.96,85.97,85.9,85.91,116973.0,75.645,75.6538,75.5922,75.601,116973.0
2021-02-24 13:10:00,85.92,85.95,85.91,85.95,62064.0,75.6098,75.6362,75.601,75.6362,62064.0
2021-02-24 13:20:00,85.95,85.98,85.94,85.97,77393.0,75.6362,75.6626,75.6274,75.6538,77393.0
2021-02-24 13:30:00,85.98,85.98,85.93,85.95,128924.0,75.6626,75.6626,75.6186,75.6362,128924.0
2021-02-24 13:40:00,85.95,85.95,85.91,85.92,89788.0,75.6362,75.6362,75.601,75.6098,89788.0
2021-02-24 13:50:00,85.92,85.92,85.89,85.9,86398.0,75.6098,75.6098,75.5834,75.5922,86398.0
2021-02-24 14:00:00,85.9,85.96,85.88,85.95,105806.0,75.5922,75.645,75.5746,75.6362,105806.0
2021-02-24 14:10:00,85.95,85.96,85.93,85.95,139551.0,75.6362,75.645,75.6186,75.6362,139551.0
2021-02-24 14:20:00,85.94,85.97,85.94,85.95,78228.0,75.6274,75.6538,75.6274,75.6362,78228.0
2021-02-24 14:30:00,85.95,85.96,85.93,85.94,129063.0,75.6362,75.645,75.6186,75.6274,129063.0
2021-02-24 14:40:00,85.93,85.94,85.9,85.92,108967.0,75.6186,75.6274,75.5922,75.6098,108967.0
2021-02-24 14:50:00,85.91,85.91,85.88,85.91,90374.0,75.601,75.601,75.5746,75.601,90374.0
2021-02-24 15:00:00,85.9,85.95,85.9,85.92,62487.0,75.5922,75.6362,75.5922,75.6098,62487.0
2021-02-24 15:10:00,85.93,85.96,85.92,85.94,99757.0,75.6186,75.645,75.6098,75.6274,99757.0
2021-02-24 15:20:00,85.95,85.96,85.92,85.94,125226.0,75.6362,75.645,75.6098,75.6274,125226.0
2021-02-24 15:30:00,85.93,85.94,85.92,85.92,128067.0,75.6186,75.6274,75.6098,75.6098,128067.0
2021-02-24 15:40:00,85.92,85.93,85.92,85.92,117018.0,75.6098,75.6186,75.6098,75.6098,117018.0
2021-02-24 15:50:00,85.93,85.96,85.92,85.94,222884.0,75.6186,75.645,75.6098,75.6274,222884.0
2021-02-25 09:30:00,85.6,85.66,85.55,85.61,269860.0,75.3282,75.381,75.2842,75.337,269860.0
2021-02-25 09:40:00,85.6,85.63,85.53,85.55,86598.0,75.3282,75.3546,75.2666,75.2842,86598.0
2021-02-25 09:50:00,85.56,85.58,85.51,85.52,74668.0,75.293,75.3106,75.249,75.2578,74668.0
2021-02-25 10:00:00,85.51,85.52,85.48,85.49,181613.0,75.249,75.2578,75.2226,75.2314,181613.0
2021-02-25 10:10:00,85.49,85.52,85.48,85.51,155806.0,75.2314,75.2578,75.2226,75.249,155806.0
2021-02-25 10:20:00,85.51,85.54,85.47,85.5,126540.0,75.249,75.2754,75.2138,75.2402,126540.0
2021-02-25 10:30:00,85.5,85.52,85.36,85.45,244474.0,75.2402,75.2578,75.117,75.1962,244474.0
2021-02-25 10:40:00,85.43,85.43,85.35,85.36,162540.0,75.1786,75.1786,75.1082,75.117,162540.0
2021-02-25 10:50:00,85.36,85.47,85.34,85.44,233987.0,75.117,75.2138,75.0994,75.1874,233987.0
2021-02-25 11:00:00,85.44,85.47,85.43,85.47,213494.0,75.1874,75.2138,75.1786,75.2138,213494.0
2021-02-25 11:10:00,85.47,85.53,85.43,85.52,173644.0,75.2138,75.2666,75.1786,75.2578,173644.0
2021-02-25 11:20:00,85.52,85.53,85.45,85.49,142250.0,75.2578,75.2666,75.1962,75.2314,142250.0
2021-02-25 11:30:00,85.48,85.49,85.43,85.45,145436.0,75.2226,75.2314,75.1786,75.1962,145436.0
2021-02-25 11:40:00,85.44,85.5,85.44,85.48,115752.0,75.1874,75.2402,75.1874,75.2226,115752.0
2021-02-25 11:50:00,85.48,85.53,85.46,85.49,176362.0,75.2226,75.2666,75.205,75.2314,176362.0
2021-02-25 12:00:00,85.5,85.51,85.47,85.48,79455.0,75.2402,75.249,75.2138,75.2226,79455.0
2021-02-25 12:10:00,85.48,85.54,85.47,85.5,241269.0,75.2226,75.2754,75.2138,75.2402,241269.0
2021-02-25 12:20:00,85.5,85.51,85.4,85.41,164377.0,75.2402,75.249,75.1522,75.161,164377.0
2021-02-25 12:30:00,85.42,85.44,85.36,85.37,64539.0,75.1698,75.1874,75.117,75.1258,64539.0
2021-02-25 12:40:00,85.37,85.38,85.33,85.36,106295.0,75.1258,75.1346,75.0906,75.117,106295.0
2021-02-25 12:50:00,85.35,85.37,85.31,85.31,132420.0,75.1082,75.1258,75.073,75.073,132420.0
2021-02-25 13:00:00,85.31,85.33,84.92,85.18,1655740.0,75.073,75.0906,74.7298,74.9586,1655740.0
2021-02-25 13:10:00,85.18,85.34,85.13,85.28,202935.0,74.9586,75.0994,74.9146,75.0466,202935.0
2021-02-25 13:20:00,85.28,85.33,85.24,85.3,317828.0,75.0466,75.0906,75.0114,75.0642,317828.0
2021-02-25 13:30:00,85.3,85.39,85.21,85.34,240080.0,75.0642,75.1434,74.985,75.0994,240080.0
2021-02-25 13:40:00,85.34,85.4,85.27,85.35,156433.0,75.0994,75.1522,75.0378,75.1082,156433.0
2021-02-25 13:50:00,85.35,85.44,85.33,85.44,162817.0,75.1082,75.1874,75.0906,75.1874,162817.0
2021-02-25 14:00:00,85.44,85.46,85.37,85.42,102771.0,75.1874,75.205,75.1258,75.1698,102771.0
2021-02-25 14:10:00,85.42,85.44,85.37,85.43,591040.0,75.1698,75.1874,75.1258,75.1786,591040.0
2021-02-25 14:20:00,85.43,85.46,85.37,85.39,179264.0,75.1786,75.205,75.1258,75.1434,179264.0
2021-02-25 14:30:00,85.38,85.44,85.34,85.34,234420.0,75.1346,75.1874,75.0994,75.0994,234420.0
2021-02-25 14:40:00,85.34,85.44,85.28,85.44,213314.0,75.0994,75.1874,75.0466,75.1874,213314.0
2021-02-25 14:50:00,85.44,85.45,85.27,85.29,544767.0,75.1874,75.1962,75.0378,75.0554,544767.0
2021-02-25 15:00:00,85.28,85.39,85.26,85.28,295371.0,75.0466,75.1434,75.029,75.0466,295371.0
2021-02-25 15:10:00,85.28,85.3,85.23,85.25,154942.0,75.0466,75.0642,75.0026,75.0202,154942.0
2021-02-25 15:20:00,85.26,85.26,85.1,85.21,264356.0,75.029,75.029,74.8882,74.985,264356.0
2021-02-25 15:30:00,85.2,85.2,85.09,85.11,215741.0,74.9762,74.9762,74.8794,74.897,215741.0
2021-02-25 15:40:00,85.1,85.23,85.07,85.2,379675.0,74.8882,75.0026,74.8618,74.9762,379675.0
2021-02-25 15:50:00,85.2,85.24,85.14,85.17,441701.0,74.9762,75.0114,74.9234,74.9498,441701.0
2021-02-26 09:30:00,85.56,85.57,85.46,85.54,231927.0,75.293,75.3018,75.205,75.2754,231927.0
2021-02-26 09:40:00,85.53,85.56,85.48,85.49,125309.0,75.2666,75.293,75.2226,75.2314,125309.0
2021-02-26 09:50:00,85.48,85.49,85.37,85.38,178944.0,75.2226,75.2314,75.1258,75.1346,178944.0
2021-02-26 10:00:00,85.37,85.43,85.37,85.42,237954.0,75.1258,75.1786,75.1258,75.1698,237954.0
2021-02-26 10:10:00,85.42,85.43,85.36,85.43,206341.0,75.1698,75.1786,75.117,75.1786,206341.0
2021-02-26 10:20:00,85.43,85.44,85.29,85.32,222522.0,75.1786,75.1874,75.0554,75.0818,222522.0
2021-02-26 10:30:00,85.32,85.38,85.3,85.37,385630.0,75.0818,75.1346,75.0642,75.1258,385630.0
2021-02-26 10:40:00,85.38,85.45,85.35,85.44,131829.0,75.1346,75.1962,75.1082,75.1874,131829.0
2021-02-26 10:50:00,85.45,85.45,85.38,85.4,165568.0,75.1962,75.1962,75.1346,75.1522,165568.0
2021-02-26 11:00:00,85.41,85.44,85.37,85.39,216297.0,75.161,75.1874,75.1258,75.1434,216297.0
2021-02-26 11:10:00,85.39,85.44,85.35,85.36,270120.0,75.1434,75.1874,75.1082,75.117,270120.0
2021-02-26 11:20:00,85.36,85.38,85.33,85.35,164557.0,75.117,75.1346,75.0906,75.1082,164557.0
2021-02-26 11:30:00,85.34,85.36,85.31,85.34,296741.0,75.0994,75.117,75.073,75.0994,296741.0
2021-02-26 11:40:00,85.35,85.37,85.33,85.37,139176.0,75.1082,75.1258,75.0906,75.1258,139176.0
2021-02-26 11:50:00,85.37,85.42,85.37,85.39,167724.0,75.1258,75.1698,75.1258,75.1434,167724.0
2021-02-26 12:00:00,85.4,85.41,85.38,85.4,97242.0,75.1522,75.161,75.1346,75.1522,97242.0
2021-02-26 12:10:00,85.4,85.43,85.39,85.42,172531.0,75.1522,75.1786,75.1434,75.1698,172531.0
2021-02-26 12:20:00,85.42,85.44,85.4,85.43,118733.0,75.1698,75.1874,75.1522,75.1786,118733.0
2021-02-26 12:30:00,85.44,85.47,85.4,85.45,182443.0,75.1874,75.2138,75.1522,75.1962,182443.0
2021-02-26 12:40:00,85.45,85.52,85.45,85.51,101528.0,75.1962,75.2578,75.1962,75.249,101528.0
2021-02-26 12:50:00,85.53,85.57,85.52,85.54,96317.0,75.2666,75.3018,75.2578,75.2754,96317.0
2021-02-26 13:00:00,85.55,85.6,85.54,85.59,130964.0,75.2842,75.3282,75.2754,75.3194,130964.0
2021-02-26 13:10:00,85.59,85.62,85.59,85.61,118865.0,75.3194,75.3458,75.3194,75.337,118865.0
2021-02-26 13:20:00,85.62,85.64,85.6,85.62,150925.0,75.3458,75.3634,75.3282,75.3458,150925.0
2021-02-26 13:30:00,85.62,85.63,85.6,85.61,382865.0,75.3458,75.3546,75.3282,75.337,382865.0
2021-02-26 13:40:00,85.61,85.62,85.59,85.59,152464.0,75.337,75.3458,75.3194,75.3194,152464.0
2021-02-26 13:50:00,85.59,85.62,85.56,85.61,254535.0,75.3194,75.3458,75.293,75.337,254535.0
2021-02-26 14:00:00,85.61,85.64,85.58,85.64,117618.0,75.337,75.3634,75.3106,75.3634,117618.0
2021-02-26 14:10:00,85.64,85.67,85.63,85.67,113804.0,75.3634,75.3898,75.3546,75.3898,113804.0
2021-02-26 14:20:00,85.66,85.68,85.62,85.68,85895.0,75.381,75.3986,75.3458,75.3986,85895.0
2021-02-26 14:30:00,85.67,85.7,85.66,85.66,159383.0,75.3898,75.4162,75.381,75.381,159383.0
2021-02-26 14:40:00,85.66,85.66,85.61,85.64,129370.0,75.381,75.381,75.337,75.3634,129370.0
2021-02-26 14:50:00,85.63,85.66,85.57,85.59,267570.0,75.3546,75.381,75.3018,75.3194,267570.0
2021-02-26 15:00:00,85.59,85.67,85.57,85.64,132786.0,75.3194,75.3898,75.3018,75.3634,132786.0
2021-02-26 15:10:00,85.64,85.66,85.6,85.66,158876.0,75.3634,75.381,75.3282,75.381,158876.0
2021-02-26 15:20:00,85.66,85.7,85.65,85.68,167200.0,75.381,75.4162,75.3722,75.3986,167200.0
2021-02-26 15:30:00,85.69,85.72,85.66,85.7,246252.0,75.4074,75.4338,75.381,75.4162,246252.0
2021-02-26 15:40:00,85.72,85.78,85.69,85.76,430454.0,75.4338,75.4866,75.4074,75.469,430454.0
2021-02-26 15:50:00,85.76,85.94,85.75,85.94,1062421.0,75.469,75.6274,75.4602,75.6274,1062421.0
2021-03-01 09:30:00,85.61,85.69,85.58,85.68,241248.0,75.4501,75.5206,75.4237,75.5118,241248.0
2021-03-01 09:40:00,85.68,85.69,85.6,85.62,108722.0,75.5118,75.5206,75.4413,75.4589,108722.0
2021-03-01 09:50:00,85.61,85.65,85.6,85.62,98450.0,75.4501,75.4854,75.4413,75.4589,98450.0
2021-03-01 10:00:00,85.62,85.69,85.57,85.69,105952.0,75.4589,75.5206,75.4149,75.5206,105952.0
2021-03-01 10:10:00,85.69,85.75,85.66,85.72,139496.0,75.5206,75.5735,75.4942,75.5471,139496.0
2021-03-01 10:20:00,85.73,85.75,85.66,85.69,167050.0,75.5559,75.5735,75.4942,75.5206,167050.0
2021-03-01 10:30:00,85.68,85.69,85.64,85.66,333443.0,75.5118,75.5206,75.4766,75.4942,333443.0
2021-03-01 10:40:00,85.66,85.67,85.62,85.67,167788.0,75.4942,75.503,75.4589,75.503,167788.0
2021-03-01 10:50:00,85.67,85.67,85.58,85.59,455129.0,75.503,75.503,75.4237,75.4325,455129.0
2021-03-01 11:00:00,85.59,85.64,85.58,85.64,384583.0,75.4325,75.4766,75.4237,75.4766,384583.0
2021-03-01 11:10:00,85.64,85.64,85.58,85.61,113056.0,75.4766,75.4766,75.4237,75.4501,113056.0
2021-03-01 11:20:00,85.61,85.62,85.58,85.59,106230.0,75.4501,75.4589,75.4237,75.4325,106230.0
2021-03-01 11:30:00,85.59,85.6,85.55,85.56,155566.0,75.4325,75.4413,75.3973,75.4061,155566.0
2021-03-01 11:40:00,85.55,85.59,85.54,85.57,250123.0,75.3973,75.4325,75.3884,75.4149,250123.0
2021-03-01 11:50:00,85.58,85.58,85.55,85.56,76542.0,75.4237,75.4237,75.3973,75.4061,76542.0
2021-03-01 12:00:00,85.57,85.62,85.57,85.6,132514.0,75.4149,75.4589,75.4149,75.4413,132514.0
2021-03-01 12:10:00,85.59,85.61,85.58,85.6,141914.0,75.4325,75.4501,75.4237,75.4413,141914.0
2021-03-01 12:20:00,85.59,85.63,85.57,85.58,67272.0,75.4325,75.4678,75.4149,75.4237,67272.0
2021-03-01 12:30:00,85.57,85.61,85.56,85.6,170236.0,75.4149,75.4501,75.4061,75.4413,170236.0
2021-03-01 12:40:00,85.59,85.61,85.57,85.58,136186.0,75.4325,75.4501,75.4149,75.4237,136186.0
2021-03-01 12:50:00,85.58,85.59,85.57,85.59,134265.0,75.4237,75.4325,75.4149,75.4325,134265.0
2021-03-01 13:00:00,85.59,85.59,85.55,85.56,152597.0,75.4325,75.4325,75.3973,75.4061,152597.0
2021-03-01 13:10:00,85.56,85.56,85.53,85.54,207961.0,75.4061,75.4061,75.3796,75.3884,207961.0
2021-03-01 13:20:00,85.55,85.59,85.55,85.57,120703.0,75.3973,75.4325,75.3973,75.4149,120703.0
2021-03-01 13:30:00,85.57,85.6,85.56,85.6,246862.0,75.4149,75.4413,75.4061,75.4413,246862.0
2021-03-01 13:40:00,85.59,85.62,85.59,85.59,118536.0,75.4325,75.4589,75.4325,75.4325,118536.0
2021-03-01 13:50:00,85.6,85.6,85.57,85.58,96686.0,75.4413,75.4413,75.4149,75.4237,96686.0
2021-03-01 14:00:00,85.57,85.59,85.57,85.58,114583.0,75.4149,75.4325,75.4149,75.4237,114583.0
2021-03-01 14:10:00,85.58,85.59,85.56,85.58,214394.0,75.4237,75.4325,75.4061,75.4237,214394.0
2021-03-01 14:20:00,85.58,85.58,85.56,85.57,111385.0,75.4237,75.4237,75.4061,75.4149,111385.0
2021-03-01 14:30:00,85.58,85.58,85.55,85.58,133376.0,75.4237,75.4237,75.3973,75.4237,133376.0
2021-03-01 14:40:00,85.58,85.59,85.57,85.59,160389.0,75.4237,75.4325,75.4149,75.4325,160389.0
2021-03-01 14:50:00,85.59,85.62,85.58,85.58,179090.0,75.4325,75.4589,75.4237,75.4237,179090.0
2021-03-01 15:00:00,85.58,85.58,85.55,85.56,131417.0,75.4237,75.4237,75.3973,75.4061,131417.0
2021-03-01 15:10:00,85.56,85.59,85.55,85.59,151507.0,75.4061,75.4325,75.3973,75.4325,151507.0
2021-03-01 15:20:00,85.58,85.6,85.57,85.58,179321.0,75.4237,75.4413,75.4149,75.4237,179321.0
2021-03-01 15:30:00,85.58,85.63,85.57,85.63,213376.0,75.4237,75.4678,75.4149,75.4678,213376.0
2021-03-01 15:40:00,85.63,85.63,85.6,85.61,277355.0,75.4678,75.4678,75.4413,75.4501,277355.0
2021-03-01 15:50:00,85.61,85.7,85.59,85.7,311687.0,75.4501,75.5295,75.4325,75.5295,311687.0
2021-03-02 09:30:00,85.65,85.65,85.6,85.61,210360.0,75.4854,75.4854,75.4413,75.4501,210360.0
2021-03-02 09:40:00,85.6,85.63,85.59,85.63,155108.0,75.4413,75.4678,75.4325,75.4678,155108.0
2021-03-02 09:50:00,85.63,85.65,85.61,85.62,122097.0,75.4678,75.4854,75.4501,75.4589,122097.0
2021-03-02 10:00:00,85.63,85.64,85.61,85.64,91406.0,75.4678,75.4766,75.4501,75.4766,91406.0
2021-03-02 10:10:00,85.64,85.66,85.63,85.65,115294.0,75.4766,75.4942,75.4678,75.4854,115294.0
2021-03-02 10:20:00,85.65,85.69,85.64,85.66,79382.0,75.4854,75.5206,75.4766,75.4942,79382.0
2021-03-02 10:30:00,85.65,85.66,85.6,85.62,118199.0,75.4854,75.4942,75.4413,75.4589,118199.0
2021-03-02 10:40:00,85.61,85.63,85.6,85.61,131240.0,75.4501,75.4678,75.4413,75.4501,131240.0
2021-03-02 10:50:00,85.61,85.62,85.6,85.62,101531.0,75.4501,75.4589,75.4413,75.4589,101531.0
2021-03-02 11:00:00,85.62,85.66,85.6,85.63,117197.0,75.4589,75.4942,75.4413,75.4678,117197.0
2021-03-02 11:10:00,85.64,85.67,85.63,85.66,150898.0,75.4766,75.503,75.4678,75.4942,150898.0
2021-03-02 11:20:00,85.66,85.67,85.64,85.67,126233.0,75.4942,75.503,75.4766,75.503,126233.0
2021-03-02 11:30:00,85.66,85.67,85.63,85.64,111667.0,75.4942,75.503,75.4678,75.4766,111667.0
2021-03-02 11:40:00,85.64,85.69,85.63,85.69,215180.0,75.4766,75.5206,75.4678,75.5206,215180.0
2021-03-02 11:50:00,85.69,85.69,85.66,85.67,179753.0,75.5206,75.5206,75.4942,75.503,179753.0
2021-03-02 12:00:00,85.68,85.7,85.67,85.69,91837.0,75.5118,75.5295,75.503,75.5206,91837.0
2021-03-02 12:10:00,85.7,85.7,85.67,85.67,76123.0,75.5295,75.5295,75.503,75.503,76123.0
2021-03-02 12:20:00,85.67,85.68,85.67,85.68,67609.0,75.503,75.5118,75.503,75.5118,67609.0
2021-03-02 12:30:00,85.67,85.68,85.65,85.66,60961.0,75.503,75.5118,75.4854,75.4942,60961.0
2021-03-02 12:40:00,85.66,85.66,85.64,85.65,172813.0,75.4942,75.4942,75.4766,75.4854,172813.0
2021-03-02 12:50:00,85.65,85.67,85.64,85.66,94004.0,75.4854,75.503,75.4766,75.4942,94004.0
2021-03-02 13:00:00,85.66,85.67,85.65,85.65,110579.0,75.4942,75.503,75.4854,75.4854,110579.0
2021-03-02 13:10:00,85.65,85.65,85.62,85.63,68528.0,75.4854,75.4854,75.4589,75.4678,68528.0
2021-03-02 13:20:00,85.63,85.63,85.61,85.62,79166.0,75.4678,75.4678,75.4501,75.4589,79166.0
2021-03-02 13:30:00,85.62,85.67,85.62,85.67,208335.0,75.4589,75.503,75.4589,75.503,208335.0
2021-03-02 13:40:00,85.67,85.69,85.66,85.69,119663.0,75.503,75.5206,75.4942,75.5206,119663.0
2021-03-02 13:50:00,85.69,85.69,85.68,85.68,67317.0,75.5206,75.5206,75.5118,75.5118,67317.0
2021-03-02 14:00:00,85.69,85.69,85.66,85.68,202652.0,75.5206,75.5206,75.4942,75.5118,202652.0
2021-03-02 14:10:00,85.69,85.69,85.67,85.69,108431.0,75.5206,75.5206,75.503,75.5206,108431.0
2021-03-02 14:20:00,85.69,85.69,85.68,85.69,64083.0,75.5206,75.5206,75.5118,75.5206,64083.0
2021-03-02 14:30:00,85.69,85.69,85.67,85.69,174620.0,75.5206,75.5206,75.503,75.5206,174620.0
2021-03-02 14:40:00,85.69,85.69,85.66,85.67,100480.0,75.5206,75.5206,75.4942,75.503,100480.0
2021-03-02 14:50:00,85.67,85.7,85.67,85.67,147441.0,75.503,75.5295,75.503,75.503,147441.0
2021-03-02 15:00:00,85.67,85.71,85.67,85.69,122758.0,75.503,75.5383,75.503,75.5206,122758.0
2021-03-02 15:10:00,85.7,85.7,85.67,85.67,128919.0,75.5295,75.5295,75.503,75.503,128919.0
2021-03-02 15:20:00,85.67,85.68,85.64,85.67,159644.0,75.503,75.5118,75.4766,75.503,159644.0
2021-03-02 15:30:00,85.67,85.67,85.64,85.66,193593.0,75.503,75.503,75.4766,75.4942,193593.0
2021-03-02 15:40:00,85.66,85.67,85.65,85.67,146967.0,75.4942,75.503,75.4854,75.503,146967.0
2021-03-02 15:50:00,85.67,85.7,85.65,85.69,236380.0,75.503,75.5295,75.4854,75.5206,236380.0
2021-03-03 09:30:00,85.47,85.49,85.4,85.41,231571.0,75.3267,75.3444,75.2651,75.2739,231571.0
2021-03-03 09:40:00,85.42,85.42,85.37,85.38,140296.0,75.2827,75.2827,75.2386,75.2474,140296.0
2021-03-03 09:50:00,85.39,85.41,85.36,85.38,134635.0,75.2562,75.2739,75.2298,75.2474,134635.0
2021-03-03 10:00:00,85.39,85.42,85.38,85.4,200502.0,75.2562,75.2827,75.2474,75.2651,200502.0
2021-03-03 10:10:00,85.4,85.42,85.33,85.35,192741.0,75.2651,75.2827,75.2034,75.221,192741.0
2021-03-03 10:20:00,85.35,85.4,85.35,85.39,158968.0,75.221,75.2651,75.221,75.2562,158968.0
2021-03-03 10:30:00,85.39,85.39,85.35,85.37,221258.0,75.2562,75.2562,75.221,75.2386,221258.0
2021-03-03 10:40:00,85.36,85.38,85.34,85.38,185589.0,75.2298,75.2474,75.2122,75.2474,185589.0
2021-03-03 10:50:00,85.38,85.42,85.35,85.41,151000.0,75.2474,75.2827,75.221,75.2739,151000.0
2021-03-03 11:00:00,85.42,85.44,85.41,85.42,143376.0,75.2827,75.3003,75.2739,75.2827,143376.0
2021-03-03 11:10:00,85.42,85.43,85.39,85.41,138257.0,75.2827,75.2915,75.2562,75.2739,138257.0
2021-03-03 11:20:00,85.41,85.44,85.4,85.44,173069.0,75.2739,75.3003,75.2651,75.3003,173069.0
2021-03-03 11:30:00,85.44,85.46,85.42,85.42,75180.0,75.3003,75.3179,75.2827,75.2827,75180.0
2021-03-03 11:40:00,85.43,85.43,85.4,85.42,125513.0,75.2915,75.2915,75.2651,75.2827,125513.0
2021-03-03 11:50:00,85.42,85.44,85.41,85.42,89006.0,75.2827,75.3003,75.2739,75.2827,89006.0
2021-03-03 12:00:00,85.42,85.44,85.41,85.44,128283.0,75.2827,75.3003,75.2739,75.3003,128283.0
2021-03-03 12:10:00,85.44,85.44,85.4,85.41,69854.0,75.3003,75.3003,75.2651,75.2739,69854.0
2021-03-03 12:20:00,85.41,85.43,85.4,85.42,85524.0,75.2739,75.2915,75.2651,75.2827,85524.0
2021-03-03 12:30:00,85.42,85.45,85.41,85.43,78676.0,75.2827,75.3091,75.2739,75.2915,78676.0
2021-03-03 12:40:00,85.43,85.47,85.43,85.45,180549.0,75.2915,75.3267,75.2915,75.3091,180549.0
2021-03-03 12:50:00,85.45,85.46,85.43,85.46,60783.0,75.3091,75.3179,75.2915,75.3179,60783.0
2021-03-03 13:00:00,85.45,85.49,85.45,85.47,88057.0,75.3091,75.3444,75.3091,75.3267,88057.0
2021-03-03 13:10:00,85.47,85.49,85.46,85.48,46880.0,75.3267,75.3444,75.3179,75.3356,46880.0
2021-03-03 13:20:00,85.49,85.52,85.47,85.47,150735.0,75.3444,75.3708,75.3267,75.3267,150735.0
2021-03-03 13:30:00,85.47,85.49,85.46,85.48,173243.0,75.3267,75.3444,75.3179,75.3356,173243.0
2021-03-03 13:40:00,85.48,85.48,85.46,85.48,93593.0,75.3356,75.3356,75.3179,75.3356,93593.0
2021-03-03 13:50:00,85.48,85.5,85.47,85.48,126110.0,75.3356,75.3532,75.3267,75.3356,126110.0
2021-03-03 14:00:00,85.48,85.49,85.47,85.47,117100.0,75.3356,75.3444,75.3267,75.3267,117100.0
2021-03-03 14:10:00,85.47,85.5,85.46,85.47,111315.0,75.3267,75.3532,75.3179,75.3267,111315.0
2021-03-03 14:20:00,85.47,85.48,85.46,85.47,74333.0,75.3267,75.3356,75.3179,75.3267,74333.0
2021-03-03 14:30:00,85.47,85.49,85.46,85.48,77735.0,75.3267,75.3444,75.3179,75.3356,77735.0
2021-03-03 14:40:00,85.48,85.49,85.46,85.47,104673.0,75.3356,75.3444,75.3179,75.3267,104673.0
2021-03-03 14:50:00,85.47,85.5,85.46,85.47,266330.0,75.3267,75.3532,75.3179,75.3267,266330.0
2021-03-03 15:00:00,85.46,85.47,85.46,85.47,148619.0,75.3179,75.3267,75.3179,75.3267,148619.0
2021-03-03 15:10:00,85.47,85.49,85.46,85.46,129606.0,75.3267,75.3444,75.3179,75.3179,129606.0
2021-03-03 15:20:00,85.47,85.47,85.45,85.45,113758.0,75.3267,75.3267,75.3091,75.3091,113758.0
2021-03-03 15:30:00,85.45,85.46,85.41,85.41,167509.0,75.3091,75.3179,75.2739,75.2739,167509.0
2021-03-03 15:40:00,85.42,85.43,85.39,85.41,137333.0,75.2827,75.2915,75.2562,75.2739,137333.0
2021-03-03 15:50:00,85.41,85.43,85.38,85.42,683330.0,75.2739,75.2915,75.2474,75.2827,683330.0
2021-03-04 09:30:00,85.46,85.48,85.44,85.45,412798.0,75.3179,75.3356,75.3003,75.3091,412798.0
2021-03-04 09:40:00,85.45,85.46,85.42,85.43,202341.0,75.3091,75.3179,75.2827,75.2915,202341.0
2021-03-04 09:50:00,85.42,85.44,85.4,85.42,158660.0,75.2827,75.3003,75.2651,75.2827,158660.0
2021-03-04 10:00:00,85.43,85.46,85.42,85.43,302603.0,75.2915,75.3179,75.2827,75.2915,302603.0
2021-03-04 10:10:00,85.44,85.46,85.43,85.44,216734.0,75.3003,75.3179,75.2915,75.3003,216734.0
2021-03-04 10:20:00,85.44,85.45,85.41,85.44,232139.0,75.3003,75.3091,75.2739,75.3003,232139.0
2021-03-04 10:30:00,85.44,85.45,85.42,85.44,275798.0,75.3003,75.3091,75.2827,75.3003,275798.0
2021-03-04 10:40:00,85.44,85.48,85.44,85.46,149723.0,75.3003,75.3356,75.3003,75.3179,149723.0
2021-03-04 10:50:00,85.46,85.47,85.43,85.43,134248.0,75.3179,75.3267,75.2915,75.2915,134248.0
2021-03-04 11:00:00,85.43,85.47,85.42,85.45,153887.0,75.2915,75.3267,75.2827,75.3091,153887.0
2021-03-04 11:10:00,85.45,85.45,85.42,85.44,142622.0,75.3091,75.3091,75.2827,75.3003,142622.0
2021-03-04 11:20:00,85.44,85.44,85.42,85.42,146123.0,75.3003,75.3003,75.2827,75.2827,146123.0
2021-03-04 11:30:00,85.43,85.45,85.42,85.44,165607.0,75.2915,75.3091,75.2827,75.3003,165607.0
2021-03-04 11:40:00,85.45,85.45,85.42,85.42,169309.0,75.3091,75.3091,75.2827,75.2827,169309.0
2021-03-04 11:50:00,85.42,85.45,85.42,85.44,169541.0,75.2827,75.3091,75.2827,75.3003,169541.0
2021-03-04 12:00:00,85.44,85.46,85.42,85.43,189077.0,75.3003,75.3179,75.2827,75.2915,189077.0
2021-03-04 12:10:00,85.43,85.44,85.33,85.34,188889.0,75.2915,75.3003,75.2034,75.2122,188889.0
2021-03-04 12:20:00,85.34,85.36,85.15,85.25,358087.0,75.2122,75.2298,75.0447,75.1329,358087.0
2021-03-04 12:30:00,85.25,85.25,85.15,85.18,243440.0,75.1329,75.1329,75.0447,75.0712,243440.0
2021-03-04 12:40:00,85.18,85.26,85.15,85.2,152294.0,75.0712,75.1417,75.0447,75.0888,152294.0
2021-03-04 12:50:00,85.2,85.21,85.14,85.18,296337.0,75.0888,75.0976,75.0359,75.0712,296337.0
2021-03-04 13:00:00,85.17,85.21,85.1,85.11,250766.0,75.0624,75.0976,75.0007,75.0095,250766.0
2021-03-04 13:10:00,85.11,85.18,85.1,85.14,133574.0,75.0095,75.0712,75.0007,75.0359,133574.0
2021-03-04 13:20:00,85.14,85.19,85.12,85.19,128668.0,75.0359,75.08,75.0183,75.08,128668.0
2021-03-04 13:30:00,85.19,85.19,85.13,85.16,114640.0,75.08,75.08,75.0271,75.0535,114640.0
2021-03-04 13:40:00,85.15,85.16,85.1,85.11,137379.0,75.0447,75.0535,75.0007,75.0095,137379.0
2021-03-04 13:50:00,85.11,85.11,85.05,85.06,156822.0,75.0095,75.0095,74.9566,74.9654,156822.0
2021-03-04 14:00:00,85.06,85.13,85.06,85.1,367979.0,74.9654,75.0271,74.9654,75.0007,367979.0
2021-03-04 14:10:00,85.09,85.14,85.08,85.1,171840.0,74.9918,75.0359,74.983,75.0007,171840.0
2021-03-04 14:20:00,85.11,85.12,85.09,85.11,143138.0,75.0095,75.0183,74.9918,75.0095,143138.0
2021-03-04 14:30:00,85.1,85.11,85.06,85.08,122144.0,75.0007,75.0095,74.9654,74.983,122144.0
2021-03-04 14:40:00,85.08,85.14,85.07,85.14,248994.0,74.983,75.0359,74.9742,75.0359,248994.0
2021-03-04 14:50:00,85.14,85.15,85.1,85.11,163936.0,75.0359,75.0447,75.0007,75.0095,163936.0
2021-03-04 15:00:00,85.11,85.14,85.09,85.11,100607.0,75.0095,75.0359,74.9918,75.0095,100607.0
2021-03-04 15:10:00,85.11,85.14,85.1,85.13,258279.0,75.0095,75.0359,75.0007,75.0271,258279.0
2021-03-04 15:20:00,85.13,85.13,85.11,85.13,155769.0,75.0271,75.0271,75.0095,75.0271,155769.0
2021-03-04 15:30:00,85.13,85.14,85.1,85.1,99710.0,75.0271,75.0359,75.0007,75.0007,99710.0
2021-03-04 15:40:00,85.09,85.15,85.09,85.13,83174.0,74.9918,75.0447,74.9918,75.0271,83174.0
2021-03-04 15:50:00,85.14,85.14,85.1,85.13,132765.0,75.0359,75.0359,75.0007,75.0271,132765.0
2021-03-05 09:30:00,85.0,85.02,84.94,84.95,222630.0,74.9125,74.9302,74.8596,74.8685,222630.0
2021-03-05 09:40:00,84.95,84.99,84.92,84.92,99916.0,74.8685,74.9037,74.842,74.842,99916.0
2021-03-05 09:50:00,84.92,85.02,84.92,85.01,77531.0,74.842,74.9302,74.842,74.9213,77531.0
2021-03-05 10:00:00,85.02,85.08,85.01,85.02,199431.0,74.9302,74.983,74.9213,74.9302,199431.0
2021-03-05 10:10:00,85.02,85.05,85.0,85.04,97693.0,74.9302,74.9566,74.9125,74.9478,97693.0
2021-03-05 10:20:00,85.04,85.12,85.03,85.05,161462.0,74.9478,75.0183,74.939,74.9566,161462.0
2021-03-05 10:30:00,85.06,85.09,85.03,85.03,80535.0,74.9654,74.9918,74.939,74.939,80535.0
2021-03-05 10:40:00,85.05,85.08,85.04,85.06,202710.0,74.9566,74.983,74.9478,74.9654,202710.0
2021-03-05 10:50:00,85.06,85.07,84.97,84.98,95641.0,74.9654,74.9742,74.8861,74.8949,95641.0
2021-03-05 11:00:00,84.98,84.99,84.94,84.94,191352.0,74.8949,74.9037,74.8596,74.8596,191352.0
2021-03-05 11:10:00,84.95,85.01,84.93,85.0,135332.0,74.8685,74.9213,74.8508,74.9125,135332.0
2021-03-05 11:20:00,85.0,85.03,84.98,85.02,120700.0,74.9125,74.939,74.8949,74.9302,120700.0
2021-03-05 11:30:00,85.02,85.03,85.0,85.01,199954.0,74.9302,74.939,74.9125,74.9213,199954.0
2021-03-05 11:40:00,85.01,85.02,84.98,84.99,146515.0,74.9213,74.9302,74.8949,74.9037,146515.0
2021-03-05 11:50:00,85.0,85.03,84.99,85.02,85225.0,74.9125,74.939,74.9037,74.9302,85225.0
2021-03-05 12:00:00,85.02,85.03,85.0,85.02,92922.0,74.9302,74.939,74.9125,74.9302,92922.0
2021-03-05 12:10:00,85.02,85.03,85.01,85.03,37459.0,74.9302,74.939,74.9213,74.939,37459.0
2021-03-05 12:20:00,85.03,85.06,85.01,85.06,88441.0,74.939,74.9654,74.9213,74.9654,88441.0
2021-03-05 12:30:00,85.05,85.06,84.99,84.99,574492.0,74.9566,74.9654,74.9037,74.9037,574492.0
2021-03-05 12:40:00,85.02,85.06,85.02,85.05,85645.0,74.9302,74.9654,74.9302,74.9566,85645.0
2021-03-05 12:50:00,85.06,85.06,85.03,85.05,247110.0,74.9654,74.9654,74.939,74.9566,247110.0
2021-03-05 13:00:00,85.05,85.1,85.03,85.09,119012.0,74.9566,75.0007,74.939,74.9918,119012.0
2021-03-05 13:10:00,85.08,85.11,85.07,85.11,124645.0,74.983,75.0095,74.9742,75.0095,124645.0
2021-03-05 13:20:00,85.11,85.13,85.05,85.05,233800.0,75.0095,75.0271,74.9566,74.9566,233800.0
2021-03-05 13:30:00,85.06,85.1,85.05,85.08,296367.0,74.9654,75.0007,74.9566,74.983,296367.0
2021-03-05 13:40:00,85.08,85.08,85.07,85.08,108465.0,74.983,74.983,74.9742,74.983,108465.0
2021-03-05 13:50:00,85.08,85.08,85.05,85.06,219680.0,74.983,74.983,74.9566,74.9654,219680.0
2021-03-05 14:00:00,85.06,85.08,85.05,85.06,141435.0,74.9654,74.983,74.9566,74.9654,141435.0
2021-03-05 14:10:00,85.06,85.08,85.04,85.05,179808.0,74.9654,74.983,74.9478,74.9566,179808.0
2021-03-05 14:20:00,85.05,85.1,85.05,85.09,88947.0,74.9566,75.0007,74.9566,74.9918,88947.0
2021-03-05 14:30:00,85.09,85.1,85.08,85.09,88985.0,74.9918,75.0007,74.983,74.9918,88985.0
2021-03-05 14:40:00,85.09,85.09,85.08,85.09,67251.0,74.9918,74.9918,74.983,74.9918,67251.0
2021-03-05 14:50:00,85.08,85.09,85.07,85.07,119797.0,74.983,74.9918,74.9742,74.9742,119797.0
2021-03-05 15:00:00,85.07,85.09,85.07,85.08,88205.0,74.9742,74.9918,74.9742,74.983,88205.0
2021-03-05 15:10:00,85.08,85.1,85.07,85.08,77760.0,74.983,75.0007,74.9742,74.983,77760.0
2021-03-05 15:20:00,85.09,85.1,85.08,85.1,77636.0,74.9918,75.0007,74.983,75.0007,77636.0
2021-03-05 15:30:00,85.1,85.1,85.08,85.09,102102.0,75.0007,75.0007,74.983,74.9918,102102.0
2021-03-05 15:40:00,85.09,85.1,85.09,85.09,101847.0,74.9918,75.0007,74.9918,74.9918,101847.0
2021-03-05 15:50:00,85.09,85.1,85.06,85.08,457380.0,74.9918,75.0007,74.9654,74.983,457380.0
2021-03-08 09:30:00,84.96,85.0,84.95,84.96,160822.0,74.8773,74.9125,74.8685,74.8773,160822.0
2021-03-08 09:40:00,84.96,84.96,84.92,84.93,114889.0,74.8773,74.8773,74.842,74.8508,114889.0
2021-03-08 09:50:00,84.94,84.94,84.9,84.9,108807.0,74.8596,74.8596,74.8244,74.8244,108807.0
2021-03-08 10:00:00,84.91,84.95,84.9,84.94,131431.0,74.8332,74.8685,74.8244,74.8596,131431.0
2021-03-08 10:10:00,84.94,84.95,84.9,84.94,114055.0,74.8596,74.8685,74.8244,74.8596,114055.0
2021-03-08 10:20:00,84.94,84.97,84.93,84.94,100432.0,74.8596,74.8861,74.8508,74.8596,100432.0
2021-03-08 10:30:00,84.95,84.97,84.93,84.95,133592.0,74.8685,74.8861,74.8508,74.8685,133592.0
2021-03-08 10:40:00,84.95,84.96,84.92,84.93,170466.0,74.8685,74.8773,74.842,74.8508,170466.0
2021-03-08 10:50:00,84.93,84.95,84.91,84.92,122007.0,74.8508,74.8685,74.8332,74.842,122007.0
2021-03-08 11:00:00,84.92,84.93,84.89,84.9,85036.0,74.842,74.8508,74.8156,74.8244,85036.0
2021-03-08 11:10:00,84.9,84.91,84.88,84.89,115591.0,74.8244,74.8332,74.8068,74.8156,115591.0
2021-03-08 11:20:00,84.89,84.92,84.88,84.92,140247.0,74.8156,74.842,74.8068,74.842,140247.0
2021-03-08 11:30:00,84.91,84.92,84.87,84.88,126225.0,74.8332,74.842,74.798,74.8068,126225.0
2021-03-08 11:40:00,84.89,84.89,84.86,84.86,142280.0,74.8156,74.8156,74.7891,74.7891,142280.0
2021-03-08 11:50:00,84.87,84.87,84.85,84.85,94769.0,74.798,74.798,74.7803,74.7803,94769.0
2021-03-08 12:00:00,84.85,84.86,84.82,84.83,125574.0,74.7803,74.7891,74.7539,74.7627,125574.0
2021-03-08 12:10:00,84.82,84.84,84.81,84.81,95803.0,74.7539,74.7715,74.7451,74.7451,95803.0
2021-03-08 12:20:00,84.82,84.83,84.81,84.82,140190.0,74.7539,74.7627,74.7451,74.7539,140190.0
2021-03-08 12:30:00,84.83,84.84,84.81,84.83,214561.0,74.7627,74.7715,74.7451,74.7627,214561.0
2021-03-08 12:40:00,84.83,84.86,84.82,84.83,148227.0,74.7627,74.7891,74.7539,74.7627,148227.0
2021-03-08 12:50:00,84.83,84.84,84.82,84.83,217395.0,74.7627,74.7715,74.7539,74.7627,217395.0
2021-03-08 13:00:00,84.82,84.86,84.82,84.86,261360.0,74.7539,74.7891,74.7539,74.7891,261360.0
2021-03-08 13:10:00,84.86,84.86,84.84,84.85,91008.0,74.7891,74.7891,74.7715,74.7803,91008.0
2021-03-08 13:20:00,84.86,84.86,84.83,84.84,73739.0,74.7891,74.7891,74.7627,74.7715,73739.0
2021-03-08 13:30:00,84.84,84.84,84.83,84.84,179362.0,74.7715,74.7715,74.7627,74.7715,179362.0
2021-03-08 13:40:00,84.84,84.85,84.82,84.82,136196.0,74.7715,74.7803,74.7539,74.7539,136196.0
2021-03-08 13:50:00,84.83,84.83,84.81,84.81,85545.0,74.7627,74.7627,74.7451,74.7451,85545.0
2021-03-08 14:00:00,84.81,84.82,84.81,84.81,158379.0,74.7451,74.7539,74.7451,74.7451,158379.0
2021-03-08 14:10:00,84.81,84.82,84.81,84.81,64679.0,74.7451,74.7539,74.7451,74.7451,64679.0
2021-03-08 14:20:00,84.81,84.82,84.8,84.81,75799.0,74.7451,74.7539,74.7363,74.7451,75799.0
2021-03-08 14:30:00,84.8,84.83,84.8,84.82,345499.0,74.7363,74.7627,74.7363,74.7539,345499.0
2021-03-08 14:40:00,84.82,84.83,84.81,84.81,95803.0,74.7539,74.7627,74.7451,74.7451,95803.0
2021-03-08 14:50:00,84.81,84.82,84.8,84.81,170216.0,74.7451,74.7539,74.7363,74.7451,170216.0
2021-03-08 15:00:00,84.81,84.81,84.78,84.78,110784.0,74.7451,74.7451,74.7186,74.7186,110784.0
2021-03-08 15:10:00,84.78,84.79,84.77,84.78,95556.0,74.7186,74.7274,74.7098,74.7186,95556.0
2021-03-08 15:20:00,84.78,84.79,84.77,84.79,119942.0,74.7186,74.7274,74.7098,74.7274,119942.0
2021-03-08 15:30:00,84.78,84.79,84.76,84.76,87499.0,74.7186,74.7274,74.701,74.701,87499.0
2021-03-08 15:40:00,84.77,84.77,84.75,84.77,188339.0,74.7098,74.7098,74.6922,74.7098,188339.0
2021-03-08 15:50:00,84.76,84.77,84.71,84.71,209964.0,74.701,74.7098,74.6569,74.6569,209964.0
2021-03-09 09:30:00,84.93,85.05,84.93,85.03,230665.0,74.8508,74.9566,74.8508,74.939,230665.0
2021-03-09 09:40:00,85.02,85.02,84.99,85.01,159839.0,74.9302,74.9302,74.9037,74.9213,159839.0
2021-03-09 09:50:00,85.01,85.05,85.01,85.04,145981.0,74.9213,74.9566,74.9213,74.9478,145981.0
2021-03-09 10:00:00,85.04,85.06,85.04,85.04,147660.0,74.9478,74.9654,74.9478,74.9478,147660.0
2021-03-09 10:10:00,85.04,85.06,85.02,85.06,118767.0,74.9478,74.9654,74.9302,74.9654,118767.0
2021-03-09 10:20:00,85.06,85.07,85.05,85.06,98783.0,74.9654,74.9742,74.9566,74.9654,98783.0
2021-03-09 10:30:00,85.06,85.07,85.0,85.0,83311.0,74.9654,74.9742,74.9125,74.9125,83311.0
2021-03-09 10:40:00,85.0,85.01,84.96,84.97,154975.0,74.9125,74.9213,74.8773,74.8861,154975.0
2021-03-09 10:50:00,84.97,84.98,84.95,84.95,99102.0,74.8861,74.8949,74.8685,74.8685,99102.0
2021-03-09 11:00:00,84.95,84.97,84.94,84.97,1175228.0,74.8685,74.8861,74.8596,74.8861,1175228.0
2021-03-09 11:10:00,84.97,84.99,84.96,84.96,121436.0,74.8861,74.9037,74.8773,74.8773,121436.0
2021-03-09 11:20:00,84.97,84.99,84.95,84.99,83663.0,74.8861,74.9037,74.8685,74.9037,83663.0
2021-03-09 11:30:00,84.98,84.99,84.96,84.98,114115.0,74.8949,74.9037,74.8773,74.8949,114115.0
2021-03-09 11:40:00,84.98,84.99,84.96,84.97,88813.0,74.8949,74.9037,74.8773,74.8861,88813.0
2021-03-09 11:50:00,84.97,84.98,84.96,84.98,79106.0,74.8861,74.8949,74.8773,74.8949,79106.0
2021-03-09 12:00:00,84.97,84.99,84.97,84.98,89493.0,74.8861,74.9037,74.8861,74.8949,89493.0
2021-03-09 12:10:00,84.98,84.99,84.98,84.98,51025.0,74.8949,74.9037,74.8949,74.8949,51025.0
2021-03-09 12:20:00,84.98,84.99,84.97,84.98,55267.0,74.8949,74.9037,74.8861,74.8949,55267.0
2021-03-09 12:30:00,84.99,84.99,84.97,84.98,47564.0,74.9037,74.9037,74.8861,74.8949,47564.0
2021-03-09 12:40:00,84.98,84.99,84.97,84.98,57356.0,74.8949,74.9037,74.8861,74.8949,57356.0
2021-03-09 12:50:00,84.98,84.98,84.97,84.98,31766.0,74.8949,74.8949,74.8861,74.8949,31766.0
2021-03-09 13:00:00,84.97,85.01,84.97,85.0,139181.0,74.8861,74.9213,74.8861,74.9125,139181.0
2021-03-09 13:10:00,85.0,85.02,84.99,85.01,63517.0,74.9125,74.9302,74.9037,74.9213,63517.0
2021-03-09 13:20:00,85.02,85.04,85.01,85.03,84711.0,74.9302,74.9478,74.9213,74.939,84711.0
2021-03-09 13:30:00,85.03,85.03,85.01,85.02,33824.0,74.939,74.939,74.9213,74.9302,33824.0
2021-03-09 13:40:00,85.02,85.03,85.01,85.02,57651.0,74.9302,74.939,74.9213,74.9302,57651.0
2021-03-09 13:50:00,85.03,85.04,85.02,85.02,98450.0,74.939,74.9478,74.9302,74.9302,98450.0
2021-03-09 14:00:00,85.01,85.04,85.01,85.03,198998.0,74.9213,74.9478,74.9213,74.939,198998.0
2021-03-09 14:10:00,85.03,85.04,85.0,85.02,319661.0,74.939,74.9478,74.9125,74.9302,319661.0
2021-03-09 14:20:00,85.02,85.03,85.01,85.02,145602.0,74.9302,74.939,74.9213,74.9302,145602.0
2021-03-09 14:30:00,85.01,85.02,85.0,85.02,115561.0,74.9213,74.9302,74.9125,74.9302,115561.0
2021-03-09 14:40:00,85.01,85.03,85.0,85.03,43740.0,74.9213,74.939,74.9125,74.939,43740.0
2021-03-09 14:50:00,85.03,85.03,85.0,85.02,115588.0,74.939,74.939,74.9125,74.9302,115588.0
2021-03-09 15:00:00,85.02,85.03,85.01,85.03,117468.0,74.9302,74.939,74.9213,74.939,117468.0
2021-03-09 15:10:00,85.02,85.03,85.0,85.01,99242.0,74.9302,74.939,74.9125,74.9213,99242.0
2021-03-09 15:20:00,85.01,85.02,85.0,85.02,124108.0,74.9213,74.9302,74.9125,74.9302,124108.0
2021-03-09 15:30:00,85.02,85.03,85.01,85.02,182840.0,74.9302,74.939,74.9213,74.9302,182840.0
2021-03-09 15:40:00,85.02,85.02,85.0,85.01,351767.0,74.9302,74.9302,74.9125,74.9213,351767.0
2021-03-09 15:50:00,85.01,85.01,84.99,84.99,358328.0,74.9213,74.9213,74.9037,74.9037,358328.0
2021-03-10 09:30:00,85.07,85.1,85.03,85.05,175896.0,74.9742,75.0007,74.939,74.9566,175896.0
2021-03-10 09:40:00,85.06,85.12,85.05,85.09,123801.0,74.9654,75.0183,74.9566,74.9918,123801.0
2021-03-10 09:50:00,85.09,85.12,85.06,85.07,80069.0,74.9918,75.0183,74.9654,74.9742,80069.0
2021-03-10 10:00:00,85.06,85.1,85.05,85.08,109006.0,74.9654,75.0007,74.9566,74.983,109006.0
2021-03-10 10:10:00,85.09,85.1,85.06,85.08,148243.0,74.9918,75.0007,74.9654,74.983,148243.0
2021-03-10 10:20:00,85.08,85.09,85.07,85.07,238009.0,74.983,74.9918,74.9742,74.9742,238009.0
2021-03-10 10:30:00,85.08,85.08,85.04,85.06,94240.0,74.983,74.983,74.9478,74.9654,94240.0
2021-03-10 10:40:00,85.07,85.08,85.06,85.06,82181.0,74.9742,74.983,74.9654,74.9654,82181.0
2021-03-10 10:50:00,85.07,85.1,85.05,85.09,172708.0,74.9742,75.0007,74.9566,74.9918,172708.0
2021-03-10 11:00:00,85.09,85.1,85.06,85.06,141184.0,74.9918,75.0007,74.9654,74.9654,141184.0
2021-03-10 11:10:00,85.06,85.08,85.06,85.08,111759.0,74.9654,74.983,74.9654,74.983,111759.0
2021-03-10 11:20:00,85.08,85.09,85.06,85.08,92735.0,74.983,74.9918,74.9654,74.983,92735.0
2021-03-10 11:30:00,85.08,85.08,85.05,85.08,74281.0,74.983,74.983,74.9566,74.983,74281.0
2021-03-10 11:40:00,85.07,85.08,85.05,85.08,87081.0,74.9742,74.983,74.9566,74.983,87081.0
2021-03-10 11:50:00,85.08,85.1,85.07,85.09,94674.0,74.983,75.0007,74.9742,74.9918,94674.0
2021-03-10 12:00:00,85.09,85.11,85.09,85.1,59536.0,74.9918,75.0095,74.9918,75.0007,59536.0
2021-03-10 12:10:00,85.1,85.12,85.1,85.11,113956.0,75.0007,75.0183,75.0007,75.0095,113956.0
2021-03-10 12:20:00,85.11,85.12,85.1,85.12,69604.0,75.0095,75.0183,75.0007,75.0183,69604.0
2021-03-10 12:30:00,85.11,85.13,85.1,85.12,98105.0,75.0095,75.0271,75.0007,75.0183,98105.0
2021-03-10 12:40:00,85.12,85.15,85.11,85.13,75188.0,75.0183,75.0447,75.0095,75.0271,75188.0
2021-03-10 12:50:00,85.13,85.15,85.13,85.14,59960.0,75.0271,75.0447,75.0271,75.0359,59960.0
2021-03-10 13:00:00,85.15,85.15,85.08,85.15,193647.0,75.0447,75.0447,74.983,75.0447,193647.0
2021-03-10 13:10:00,85.15,85.17,85.11,85.14,111347.0,75.0447,75.0624,75.0095,75.0359,111347.0
2021-03-10 13:20:00,85.14,85.19,85.14,85.19,77403.0,75.0359,75.08,75.0359,75.08,77403.0
2021-03-10 13:30:00,85.19,85.2,85.14,85.17,71107.0,75.08,75.0888,75.0359,75.0624,71107.0
2021-03-10 13:40:00,85.16,85.18,85.15,85.17,86205.0,75.0535,75.0712,75.0447,75.0624,86205.0
2021-03-10 13:50:00,85.16,85.18,85.15,85.18,34813.0,75.0535,75.0712,75.0447,75.0712,34813.0
2021-03-10 14:00:00,85.18,85.19,85.15,85.17,83064.0,75.0712,75.08,75.0447,75.0624,83064.0
2021-03-10 14:10:00,85.16,85.19,85.15,85.19,85929.0,75.0535,75.08,75.0447,75.08,85929.0
2021-03-10 14:20:00,85.19,85.21,85.18,85.2,66971.0,75.08,75.0976,75.0712,75.0888,66971.0
2021-03-10 14:30:00,85.19,85.2,85.17,85.19,109226.0,75.08,75.0888,75.0624,75.08,109226.0
2021-03-10 14:40:00,85.19,85.2,85.18,85.2,54672.0,75.08,75.0888,75.0712,75.0888,54672.0
2021-03-10 14:50:00,85.2,85.2,85.15,85.18,142046.0,75.0888,75.0888,75.0447,75.0712,142046.0
2021-03-10 15:00:00,85.18,85.19,85.15,85.16,76253.0,75.0712,75.08,75.0447,75.0535,76253.0
2021-03-10 15:10:00,85.16,85.17,85.15,85.17,130753.0,75.0535,75.0624,75.0447,75.0624,130753.0
2021-03-10 15:20:00,85.17,85.17,85.15,85.16,203731.0,75.0624,75.0624,75.0447,75.0535,203731.0
2021-03-10 15:30:00,85.16,85.17,85.15,85.15,175446.0,75.0535,75.0624,75.0447,75.0447,175446.0
2021-03-10 15:40:00,85.15,85.16,85.14,85.15,233181.0,75.0447,75.0535,75.0359,75.0447,233181.0
2021-03-10 15:50:00,85.15,85.15,85.13,85.14,277575.0,75.0447,75.0447,75.0271,75.0359,277575.0
2021-03-11 09:30:00,85.14,85.16,85.12,85.14,215438.0,75.0359,75.0535,75.0183,75.0359,215438.0
2021-03-11 09:40:00,85.14,85.15,85.1,85.11,118507.0,75.0359,75.0447,75.0007,75.0095,118507.0
2021-03-11 09:50:00,85.11,85.12,85.1,85.12,181525.0,75.0095,75.0183,75.0007,75.0183,181525.0
2021-03-11 10:00:00,85.11,85.14,85.09,85.1,199632.0,75.0095,75.0359,74.9918,75.0007,199632.0
2021-03-11 10:10:00,85.1,85.14,85.05,85.06,195041.0,75.0007,75.0359,74.9566,74.9654,195041.0
2021-03-11 10:20:00,85.05,85.09,85.04,85.07,139236.0,74.9566,74.9918,74.9478,74.9742,139236.0
2021-03-11 10:30:00,85.08,85.11,85.06,85.11,166044.0,74.983,75.0095,74.9654,75.0095,166044.0
2021-03-11 10:40:00,85.11,85.12,85.09,85.12,135072.0,75.0095,75.0183,74.9918,75.0183,135072.0
2021-03-11 10:50:00,85.12,85.13,85.1,85.11,205090.0,75.0183,75.0271,75.0007,75.0095,205090.0
2021-03-11 11:00:00,85.11,85.12,85.09,85.11,170114.0,75.0095,75.0183,74.9918,75.0095,170114.0
2021-03-11 11:10:00,85.1,85.11,85.08,85.1,324571.0,75.0007,75.0095,74.983,75.0007,324571.0
2021-03-11 11:20:00,85.11,85.15,85.1,85.15,124897.0,75.0095,75.0447,75.0007,75.0447,124897.0
2021-03-11 11:30:00,85.15,85.16,85.14,85.15,135581.0,75.0447,75.0535,75.0359,75.0447,135581.0
2021-03-11 11:40:00,85.14,85.17,85.14,85.16,95727.0,75.0359,75.0624,75.0359,75.0535,95727.0
2021-03-11 11:50:00,85.16,85.17,85.14,85.16,104247.0,75.0535,75.0624,75.0359,75.0535,104247.0
2021-03-11 12:00:00,85.16,85.16,85.14,85.15,124693.0,75.0535,75.0535,75.0359,75.0447,124693.0
2021-03-11 12:10:00,85.15,85.15,85.12,85.14,96913.0,75.0447,75.0447,75.0183,75.0359,96913.0
2021-03-11 12:20:00,85.14,85.14,85.12,85.13,34785.0,75.0359,75.0359,75.0183,75.0271,34785.0
2021-03-11 12:30:00,85.13,85.14,85.12,85.13,80873.0,75.0271,75.0359,75.0183,75.0271,80873.0
2021-03-11 12:40:00,85.12,85.13,85.1,85.13,71924.0,75.0183,75.0271,75.0007,75.0271,71924.0
2021-03-11 12:50:00,85.13,85.13,85.09,85.11,44837.0,75.0271,75.0271,74.9918,75.0095,44837.0
2021-03-11 13:00:00,85.11,85.23,85.09,85.19,182187.0,75.0095,75.1152,74.9918,75.08,182187.0
2021-03-11 13:10:00,85.19,85.22,85.15,85.16,307929.0,75.08,75.1064,75.0447,75.0535,307929.0
2021-03-11 13:20:00,85.16,85.16,85.14,85.15,97947.0,75.0535,75.0535,75.0359,75.0447,97947.0
2021-03-11 13:30:00,85.15,85.16,85.1,85.13,69300.0,75.0447,75.0535,75.0007,75.0271,69300.0
2021-03-11 13:40:00,85.13,85.17,85.13,85.14,55957.0,75.0271,75.0624,75.0271,75.0359,55957.0
2021-03-11 13:50:00,85.15,85.19,85.13,85.17,196844.0,75.0447,75.08,75.0271,75.0624,196844.0
2021-03-11 14:00:00,85.16,85.17,85.14,85.15,63091.0,75.0535,75.0624,75.0359,75.0447,63091.0
2021-03-11 14:10:00,85.14,85.18,85.14,85.17,50191.0,75.0359,75.0712,75.0359,75.0624,50191.0
2021-03-11 14:20:00,85.16,85.19,85.16,85.17,62906.0,75.0535,75.08,75.0535,75.0624,62906.0
2021-03-11 14:30:00,85.17,85.17,85.15,85.16,90076.0,75.0624,75.0624,75.0447,75.0535,90076.0
2021-03-11 14:40:00,85.15,85.17,85.15,85.16,69706.0,75.0447,75.0624,75.0447,75.0535,69706.0
2021-03-11 14:50:00,85.15,85.18,85.14,85.16,120670.0,75.0447,75.0712,75.0359,75.0535,120670.0
2021-03-11 15:00:00,85.16,85.16,85.14,85.15,81244.0,75.0535,75.0535,75.0359,75.0447,81244.0
2021-03-11 15:10:00,85.14,85.17,85.14,85.17,84394.0,75.0359,75.0624,75.0359,75.0624,84394.0
2021-03-11 15:20:00,85.17,85.17,85.15,85.16,114701.0,75.0624,75.0624,75.0447,75.0535,114701.0
2021-03-11 15:30:00,85.16,85.16,85.14,85.16,202484.0,75.0535,75.0535,75.0359,75.0535,202484.0
2021-03-11 15:40:00,85.16,85.16,85.15,85.15,137594.0,75.0535,75.0535,75.0447,75.0447,137594.0
2021-03-11 15:50:00,85.15,85.16,85.13,85.13,316796.0,75.0447,75.0535,75.0271,75.0271,316796.0
2021-03-12 09:30:00,84.74,84.75,84.66,84.69,259736.0,74.6834,74.6922,74.6129,74.6393,259736.0
2021-03-12 09:40:00,84.69,84.74,84.69,84.72,104771.0,74.6393,74.6834,74.6393,74.6658,104771.0
2021-03-12 09:50:00,84.71,84.73,84.71,84.72,66161.0,74.6569,74.6746,74.6569,74.6658,66161.0
2021-03-12 10:00:00,84.71,84.72,84.68,84.69,60318.0,74.6569,74.6658,74.6305,74.6393,60318.0
2021-03-12 10:10:00,84.69,84.7,84.66,84.67,90929.0,74.6393,74.6481,74.6129,74.6217,90929.0
2021-03-12 10:20:00,84.67,84.68,84.61,84.62,132149.0,74.6217,74.6305,74.5688,74.5776,132149.0
2021-03-12 10:30:00,84.62,84.66,84.62,84.66,105844.0,74.5776,74.6129,74.5776,74.6129,105844.0
2021-03-12 10:40:00,84.66,84.68,84.65,84.67,153301.0,74.6129,74.6305,74.6041,74.6217,153301.0
2021-03-12 10:50:00,84.67,84.68,84.6,84.63,117663.0,74.6217,74.6305,74.56,74.5864,117663.0
2021-03-12 11:00:00,84.63,84.63,84.57,84.61,208469.0,74.5864,74.5864,74.5336,74.5688,208469.0
2021-03-12 11:10:00,84.61,84.64,84.6,84.61,110810.0,74.5688,74.5952,74.56,74.5688,110810.0
2021-03-12 11:20:00,84.61,84.64,84.6,84.64,204382.0,74.5688,74.5952,74.56,74.5952,204382.0
2021-03-12 11:30:00,84.64,84.66,84.62,84.65,169733.0,74.5952,74.6129,74.5776,74.6041,169733.0
2021-03-12 11:40:00,84.64,84.68,84.64,84.67,168974.0,74.5952,74.6305,74.5952,74.6217,168974.0
2021-03-12 11:50:00,84.67,84.69,84.67,84.69,205645.0,74.6217,74.6393,74.6217,74.6393,205645.0
2021-03-12 12:00:00,84.69,84.69,84.66,84.66,68051.0,74.6393,74.6393,74.6129,74.6129,68051.0
2021-03-12 12:10:00,84.67,84.68,84.66,84.67,180021.0,74.6217,74.6305,74.6129,74.6217,180021.0
2021-03-12 12:20:00,84.67,84.68,84.65,84.65,401369.0,74.6217,74.6305,74.6041,74.6041,401369.0
2021-03-12 12:30:00,84.66,84.66,84.63,84.64,135969.0,74.6129,74.6129,74.5864,74.5952,135969.0
2021-03-12 12:40:00,84.64,84.65,84.62,84.64,227249.0,74.5952,74.6041,74.5776,74.5952,227249.0
2021-03-12 12:50:00,84.65,84.65,84.63,84.63,73937.0,74.6041,74.6041,74.5864,74.5864,73937.0
2021-03-12 13:00:00,84.64,84.64,84.62,84.63,97980.0,74.5952,74.5952,74.5776,74.5864,97980.0
2021-03-12 13:10:00,84.63,84.65,84.62,84.65,49313.0,74.5864,74.6041,74.5776,74.6041,49313.0
2021-03-12 13:20:00,84.65,84.66,84.64,84.65,100274.0,74.6041,74.6129,74.5952,74.6041,100274.0
2021-03-12 13:30:00,84.66,84.68,84.65,84.67,153724.0,74.6129,74.6305,74.6041,74.6217,153724.0
2021-03-12 13:40:00,84.67,84.68,84.65,84.66,173736.0,74.6217,74.6305,74.6041,74.6129,173736.0
2021-03-12 13:50:00,84.66,84.67,84.65,84.67,40580.0,74.6129,74.6217,74.6041,74.6217,40580.0
2021-03-12 14:00:00,84.67,84.67,84.64,84.65,128163.0,74.6217,74.6217,74.5952,74.6041,128163.0
2021-03-12 14:10:00,84.65,84.65,84.64,84.65,65762.0,74.6041,74.6041,74.5952,74.6041,65762.0
2021-03-12 14:20:00,84.65,84.65,84.63,84.64,250017.0,74.6041,74.6041,74.5864,74.5952,250017.0
2021-03-12 14:30:00,84.63,84.64,84.63,84.64,111804.0,74.5864,74.5952,74.5864,74.5952,111804.0
2021-03-12 14:40:00,84.64,84.65,84.63,84.65,138422.0,74.5952,74.6041,74.5864,74.6041,138422.0
2021-03-12 14:50:00,84.64,84.66,84.61,84.62,164441.0,74.5952,74.6129,74.5688,74.5776,164441.0
2021-03-12 15:00:00,84.62,84.64,84.6,84.63,149194.0,74.5776,74.5952,74.56,74.5864,149194.0
2021-03-12 15:10:00,84.64,84.64,84.6,84.61,285593.0,74.5952,74.5952,74.56,74.5688,285593.0
2021-03-12 15:20:00,84.62,84.63,84.61,84.63,68104.0,74.5776,74.5864,74.5688,74.5864,68104.0
2021-03-12 15:30:00,84.63,84.66,84.62,84.65,70595.0,74.5864,74.6129,74.5776,74.6041,70595.0
2021-03-12 15:40:00,84.65,84.65,84.62,84.64,80356.0,74.6041,74.6041,74.5776,74.5952,80356.0
2021-03-12 15:50:00,84.64,84.66,84.64,84.64,85682.0,74.5952,74.6129,74.5952,74.5952,85682.0
2021-03-15 09:30:00,84.66,84.73,84.66,84.72,348883.0,74.6129,74.6746,74.6129,74.6658,348883.0
2021-03-15 09:40:00,84.72,84.74,84.7,84.73,106365.0,74.6658,74.6834,74.6481,74.6746,106365.0
2021-03-15 09:50:00,84.73,84.76,84.72,84.76,159013.0,74.6746,74.701,74.6658,74.701,159013.0
2021-03-15 10:00:00,84.76,84.77,84.75,84.76,163390.0,74.701,74.7098,74.6922,74.701,163390.0
2021-03-15 10:10:00,84.76,84.77,84.74,84.75,90440.0,74.701,74.7098,74.6834,74.6922,90440.0
2021-03-15 10:20:00,84.74,84.76,84.72,84.75,76545.0,74.6834,74.701,74.6658,74.6922,76545.0
2021-03-15 10:30:00,84.76,84.77,84.73,84.76,122972.0,74.701,74.7098,74.6746,74.701,122972.0
2021-03-15 10:40:00,84.76,84.76,84.73,84.73,126944.0,74.701,74.701,74.6746,74.6746,126944.0
2021-03-15 10:50:00,84.73,84.74,84.7,84.71,91388.0,74.6746,74.6834,74.6481,74.6569,91388.0
2021-03-15 11:00:00,84.7,84.73,84.69,84.72,117800.0,74.6481,74.6746,74.6393,74.6658,117800.0
2021-03-15 11:10:00,84.72,84.74,84.7,84.74,141318.0,74.6658,74.6834,74.6481,74.6834,141318.0
2021-03-15 11:20:00,84.73,84.76,84.73,84.75,83528.0,74.6746,74.701,74.6746,74.6922,83528.0
2021-03-15 11:30:00,84.75,84.78,84.75,84.78,69943.0,74.6922,74.7186,74.6922,74.7186,69943.0
2021-03-15 11:40:00,84.78,84.79,84.77,84.78,122921.0,74.7186,74.7274,74.7098,74.7186,122921.0
2021-03-15 11:50:00,84.79,84.8,84.78,84.78,132994.0,74.7274,74.7363,74.7186,74.7186,132994.0
2021-03-15 12:00:00,84.78,84.8,84.77,84.79,46845.0,74.7186,74.7363,74.7098,74.7274,46845.0
2021-03-15 12:10:00,84.79,84.79,84.77,84.78,76707.0,74.7274,74.7274,74.7098,74.7186,76707.0
2021-03-15 12:20:00,84.78,84.78,84.77,84.77,126324.0,74.7186,74.7186,74.7098,74.7098,126324.0
2021-03-15 12:30:00,84.78,84.78,84.76,84.76,66691.0,74.7186,74.7186,74.701,74.701,66691.0
2021-03-15 12:40:00,84.77,84.77,84.75,84.76,106847.0,74.7098,74.7098,74.6922,74.701,106847.0
2021-03-15 12:50:00,84.76,84.76,84.74,84.75,113506.0,74.701,74.701,74.6834,74.6922,113506.0
2021-03-15 13:00:00,84.75,84.77,84.74,84.76,83204.0,74.6922,74.7098,74.6834,74.701,83204.0
2021-03-15 13:10:00,84.76,84.76,84.75,84.75,57152.0,74.701,74.701,74.6922,74.6922,57152.0
2021-03-15 13:20:00,84.75,84.76,84.75,84.76,85141.0,74.6922,74.701,74.6922,74.701,85141.0
2021-03-15 13:30:00,84.76,84.76,84.74,84.76,72557.0,74.701,74.701,74.6834,74.701,72557.0
2021-03-15 13:40:00,84.76,84.77,84.74,84.76,63532.0,74.701,74.7098,74.6834,74.701,63532.0
2021-03-15 13:50:00,84.76,84.77,84.75,84.76,83333.0,74.701,74.7098,74.6922,74.701,83333.0
2021-03-15 14:00:00,84.75,84.76,84.74,84.75,118642.0,74.6922,74.701,74.6834,74.6922,118642.0
2021-03-15 14:10:00,84.75,84.76,84.74,84.75,149769.0,74.6922,74.701,74.6834,74.6922,149769.0
2021-03-15 14:20:00,84.76,84.76,84.73,84.73,90386.0,74.701,74.701,74.6746,74.6746,90386.0
2021-03-15 14:30:00,84.73,84.75,84.73,84.74,122072.0,74.6746,74.6922,74.6746,74.6834,122072.0
2021-03-15 14:40:00,84.74,84.75,84.73,84.75,193926.0,74.6834,74.6922,74.6746,74.6922,193926.0
2021-03-15 14:50:00,84.74,84.75,84.72,84.74,94565.0,74.6834,74.6922,74.6658,74.6834,94565.0
2021-03-15 15:00:00,84.74,84.75,84.72,84.75,122582.0,74.6834,74.6922,74.6658,74.6922,122582.0
2021-03-15 15:10:00,84.75,84.75,84.73,84.73,142838.0,74.6922,74.6922,74.6746,74.6746,142838.0
2021-03-15 15:20:00,84.73,84.75,84.73,84.74,89683.0,74.6746,74.6922,74.6746,74.6834,89683.0
2021-03-15 15:30:00,84.75,84.75,84.73,84.73,140139.0,74.6922,74.6922,74.6746,74.6746,140139.0
2021-03-15 15:40:00,84.73,84.75,84.73,84.75,155901.0,74.6746,74.6922,74.6746,74.6922,155901.0
2021-03-15 15:50:00,84.74,84.77,84.72,84.75,317975.0,74.6834,74.7098,74.6658,74.6922,317975.0
2021-03-16 09:30:00,84.8,84.83,84.76,84.78,256794.0,74.7363,74.7627,74.701,74.7186,256794.0
2021-03-16 09:40:00,84.79,84.81,84.78,84.79,123786.0,74.7274,74.7451,74.7186,74.7274,123786.0
2021-03-16 09:50:00,84.79,84.83,84.79,84.83,64738.0,74.7274,74.7627,74.7274,74.7627,64738.0
2021-03-16 10:00:00,84.82,84.84,84.82,84.83,101339.0,74.7539,74.7715,74.7539,74.7627,101339.0
2021-03-16 10:10:00,84.83,84.83,84.8,84.81,81941.0,74.7627,74.7627,74.7363,74.7451,81941.0
2021-03-16 10:20:00,84.81,84.83,84.81,84.83,70622.0,74.7451,74.7627,74.7451,74.7627,70622.0
2021-03-16 10:30:00,84.83,84.85,84.82,84.83,140363.0,74.7627,74.7803,74.7539,74.7627,140363.0
2021-03-16 10:40:00,84.82,84.84,84.82,84.84,58853.0,74.7539,74.7715,74.7539,74.7715,58853.0
2021-03-16 10:50:00,84.84,84.84,84.8,84.81,177360.0,74.7715,74.7715,74.7363,74.7451,177360.0
2021-03-16 11:00:00,84.81,84.81,84.78,84.79,148146.0,74.7451,74.7451,74.7186,74.7274,148146.0
2021-03-16 11:10:00,84.79,84.79,84.77,84.78,128155.0,74.7274,74.7274,74.7098,74.7186,128155.0
2021-03-16 11:20:00,84.78,84.78,84.77,84.78,103012.0,74.7186,74.7186,74.7098,74.7186,103012.0
2021-03-16 11:30:00,84.78,84.78,84.74,84.75,80070.0,74.7186,74.7186,74.6834,74.6922,80070.0
2021-03-16 11:40:00,84.75,84.76,84.74,84.75,109348.0,74.6922,74.701,74.6834,74.6922,109348.0
2021-03-16 11:50:00,84.75,84.75,84.73,84.74,75179.0,74.6922,74.6922,74.6746,74.6834,75179.0
2021-03-16 12:00:00,84.73,84.75,84.73,84.75,60550.0,74.6746,74.6922,74.6746,74.6922,60550.0
2021-03-16 12:10:00,84.75,84.75,84.74,84.74,85901.0,74.6922,74.6922,74.6834,74.6834,85901.0
2021-03-16 12:20:00,84.75,84.75,84.71,84.73,61086.0,74.6922,74.6922,74.6569,74.6746,61086.0
2021-03-16 12:30:00,84.73,84.73,84.71,84.72,104382.0,74.6746,74.6746,74.6569,74.6658,104382.0
2021-03-16 12:40:00,84.71,84.72,84.69,84.69,63427.0,74.6569,74.6658,74.6393,74.6393,63427.0
2021-03-16 12:50:00,84.7,84.7,84.68,84.69,86622.0,74.6481,74.6481,74.6305,74.6393,86622.0
2021-03-16 13:00:00,84.69,84.81,84.68,84.8,324397.0,74.6393,74.7451,74.6305,74.7363,324397.0
2021-03-16 13:10:00,84.8,84.81,84.74,84.78,294570.0,74.7363,74.7451,74.6834,74.7186,294570.0
2021-03-16 13:20:00,84.77,84.79,84.76,84.78,89233.0,74.7098,74.7274,74.701,74.7186,89233.0
2021-03-16 13:30:00,84.78,84.78,84.72,84.74,61048.0,74.7186,74.7186,74.6658,74.6834,61048.0
2021-03-16 13:40:00,84.73,84.74,84.68,84.72,82393.0,74.6746,74.6834,74.6305,74.6658,82393.0
2021-03-16 13:50:00,84.72,84.72,84.68,84.69,73498.0,74.6658,74.6658,74.6305,74.6393,73498.0
2021-03-16 14:00:00,84.69,84.72,84.68,84.7,89477.0,74.6393,74.6658,74.6305,74.6481,89477.0
2021-03-16 14:10:00,84.7,84.71,84.68,84.69,124491.0,74.6481,74.6569,74.6305,74.6393,124491.0
2021-03-16 14:20:00,84.69,84.69,84.66,84.67,108133.0,74.6393,74.6393,74.6129,74.6217,108133.0
2021-03-16 14:30:00,84.67,84.69,84.67,84.67,92867.0,74.6217,74.6393,74.6217,74.6217,92867.0
2021-03-16 14:40:00,84.67,84.68,84.66,84.67,148073.0,74.6217,74.6305,74.6129,74.6217,148073.0
2021-03-16 14:50:00,84.67,84.71,84.67,84.69,143644.0,74.6217,74.6569,74.6217,74.6393,143644.0
2021-03-16 15:00:00,84.68,84.71,84.67,84.71,95791.0,74.6305,74.6569,74.6217,74.6569,95791.0
2021-03-16 15:10:00,84.7,84.72,84.69,84.7,61484.0,74.6481,74.6658,74.6393,74.6481,61484.0
2021-03-16 15:20:00,84.7,84.74,84.7,84.73,132816.0,74.6481,74.6834,74.6481,74.6746,132816.0
2021-03-16 15:30:00,84.74,84.75,84.73,84.74,170141.0,74.6834,74.6922,74.6746,74.6834,170141.0
2021-03-16 15:40:00,84.74,84.75,84.73,84.73,333208.0,74.6834,74.6922,74.6746,74.6746,333208.0
2021-03-16 15:50:00,84.74,84.74,84.72,84.74,193537.0,74.6834,74.6834,74.6658,74.6834,193537.0
2021-03-17 09:30:00,84.58,84.6,84.51,84.53,136310.0,74.5424,74.56,74.4807,74.4983,136310.0
2021-03-17 09:40:00,84.52,84.55,84.52,84.52,96141.0,74.4895,74.5159,74.4895,74.4895,96141.0
2021-03-17 09:50:00,84.52,84.53,84.51,84.52,123927.0,74.4895,74.4983,74.4807,74.4895,123927.0
2021-03-17 10:00:00,84.52,84.53,84.51,84.53,210541.0,74.4895,74.4983,74.4807,74.4983,210541.0
2021-03-17 10:10:00,84.53,84.55,84.52,84.55,125185.0,74.4983,74.5159,74.4895,74.5159,125185.0
2021-03-17 10:20:00,84.55,84.59,84.54,84.58,136996.0,74.5159,74.5512,74.5071,74.5424,136996.0
2021-03-17 10:30:00,84.58,84.6,84.58,84.59,223760.0,74.5424,74.56,74.5424,74.5512,223760.0
2021-03-17 10:40:00,84.59,84.59,84.54,84.55,138731.0,74.5512,74.5512,74.5071,74.5159,138731.0
2021-03-17 10:50:00,84.55,84.56,84.52,84.54,180017.0,74.5159,74.5247,74.4895,74.5071,180017.0
2021-03-17 11:00:00,84.53,84.55,84.52,84.53,142780.0,74.4983,74.5159,74.4895,74.4983,142780.0
2021-03-17 11:10:00,84.53,84.54,84.5,84.52,295416.0,74.4983,74.5071,74.4719,74.4895,295416.0
2021-03-17 11:20:00,84.51,84.52,84.5,84.51,131198.0,74.4807,74.4895,74.4719,74.4807,131198.0
2021-03-17 11:30:00,84.51,84.51,84.44,84.44,123368.0,74.4807,74.4807,74.419,74.419,123368.0
2021-03-17 11:40:00,84.44,84.47,84.44,84.47,98185.0,74.419,74.4454,74.419,74.4454,98185.0
2021-03-17 11:50:00,84.47,84.49,84.46,84.47,219144.0,74.4454,74.4631,74.4366,74.4454,219144.0
2021-03-17 12:00:00,84.46,84.47,84.44,84.47,158366.0,74.4366,74.4454,74.419,74.4454,158366.0
2021-03-17 12:10:00,84.47,84.48,84.44,84.47,158026.0,74.4454,74.4542,74.419,74.4454,158026.0
2021-03-17 12:20:00,84.47,84.5,84.46,84.5,55916.0,74.4454,74.4719,74.4366,74.4719,55916.0
2021-03-17 12:30:00,84.5,84.51,84.49,84.5,50515.0,74.4719,74.4807,74.4631,74.4719,50515.0
2021-03-17 12:40:00,84.5,84.51,84.48,84.51,91712.0,74.4719,74.4807,74.4542,74.4807,91712.0
2021-03-17 12:50:00,84.51,84.52,84.5,84.51,47880.0,74.4807,74.4895,74.4719,74.4807,47880.0
2021-03-17 13:00:00,84.51,84.53,84.51,84.53,174204.0,74.4807,74.4983,74.4807,74.4983,174204.0
2021-03-17 13:10:00,84.53,84.54,84.52,84.52,91180.0,74.4983,74.5071,74.4895,74.4895,91180.0
2021-03-17 13:20:00,84.53,84.54,84.52,84.52,96783.0,74.4983,74.5071,74.4895,74.4895,96783.0
2021-03-17 13:30:00,84.53,84.54,84.52,84.54,84973.0,74.4983,74.5071,74.4895,74.5071,84973.0
2021-03-17 13:40:00,84.53,84.54,84.52,84.53,88078.0,74.4983,74.5071,74.4895,74.4983,88078.0
2021-03-17 13:50:00,84.53,84.56,84.52,84.56,81556.0,74.4983,74.5247,74.4895,74.5247,81556.0
2021-03-17 14:00:00,84.57,84.69,84.47,84.5,267827.0,74.5336,74.6393,74.4454,74.4719,267827.0
2021-03-17 14:10:00,84.5,84.65,84.5,84.62,199793.0,74.4719,74.6041,74.4719,74.5776,199793.0
2021-03-17 14:20:00,84.63,84.63,84.54,84.55,225014.0,74.5864,74.5864,74.5071,74.5159,225014.0
2021-03-17 14:30:00,84.55,84.66,84.54,84.63,102513.0,74.5159,74.6129,74.5071,74.5864,102513.0
2021-03-17 14:40:00,84.63,84.72,84.61,84.65,128989.0,74.5864,74.6658,74.5688,74.6041,128989.0
2021-03-17 14:50:00,84.65,84.71,84.62,84.71,74480.0,74.6041,74.6569,74.5776,74.6569,74480.0
2021-03-17 15:00:00,84.71,84.8,84.7,84.75,138782.0,74.6569,74.7363,74.6481,74.6922,138782.0
2021-03-17 15:10:00,84.75,84.78,84.73,84.75,174304.0,74.6922,74.7186,74.6746,74.6922,174304.0
2021-03-17 15:20:00,84.75,84.76,84.72,84.74,232049.0,74.6922,74.701,74.6658,74.6834,232049.0
2021-03-17 15:30:00,84.73,84.77,84.72,84.73,124251.0,74.6746,74.7098,74.6658,74.6746,124251.0
2021-03-17 15:40:00,84.73,84.73,84.69,84.69,73378.0,74.6746,74.6746,74.6393,74.6393,73378.0
2021-03-17 15:50:00,84.69,84.71,84.67,84.71,228975.0,74.6393,74.6569,74.6217,74.6569,228975.0
2021-03-18 09:30:00,84.3,84.32,84.27,84.32,248548.0,74.2956,74.3132,74.2692,74.3132,248548.0
2021-03-18 09:40:00,84.32,84.34,84.28,84.28,157454.0,74.3132,74.3309,74.278,74.278,157454.0
2021-03-18 09:50:00,84.28,84.28,84.24,84.27,76060.0,74.278,74.278,74.2427,74.2692,76060.0
2021-03-18 10:00:00,84.28,84.28,84.25,84.27,102764.0,74.278,74.278,74.2515,74.2692,102764.0
2021-03-18 10:10:00,84.27,84.27,84.23,84.26,196998.0,74.2692,74.2692,74.2339,74.2603,196998.0
2021-03-18 10:20:00,84.26,84.27,84.23,84.24,187898.0,74.2603,74.2692,74.2339,74.2427,187898.0
2021-03-18 10:30:00,84.23,84.31,84.22,84.31,243411.0,74.2339,74.3044,74.2251,74.3044,243411.0
2021-03-18 10:40:00,84.3,84.32,84.26,84.27,226599.0,74.2956,74.3132,74.2603,74.2692,226599.0
2021-03-18 10:50:00,84.26,84.3,84.26,84.3,88468.0,74.2603,74.2956,74.2603,74.2956,88468.0
2021-03-18 11:00:00,84.3,84.32,84.29,84.31,124469.0,74.2956,74.3132,74.2868,74.3044,124469.0
2021-03-18 11:10:00,84.31,84.33,84.3,84.31,131995.0,74.3044,74.322,74.2956,74.3044,131995.0
2021-03-18 11:20:00,84.31,84.32,84.3,84.32,73412.0,74.3044,74.3132,74.2956,74.3132,73412.0
2021-03-18 11:30:00,84.32,84.32,84.3,84.31,69817.0,74.3132,74.3132,74.2956,74.3044,69817.0
2021-03-18 11:40:00,84.31,84.33,84.31,84.32,94449.0,74.3044,74.322,74.3044,74.3132,94449.0
2021-03-18 11:50:00,84.32,84.32,84.28,84.3,142811.0,74.3132,74.3132,74.278,74.2956,142811.0
2021-03-18 12:00:00,84.29,84.32,84.29,84.31,62228.0,74.2868,74.3132,74.2868,74.3044,62228.0
2021-03-18 12:10:00,84.31,84.34,84.31,84.33,87857.0,74.3044,74.3309,74.3044,74.322,87857.0
2021-03-18 12:20:00,84.33,84.35,84.32,84.34,54932.0,74.322,74.3397,74.3132,74.3309,54932.0
2021-03-18 12:30:00,84.34,84.35,84.33,84.33,113097.0,74.3309,74.3397,74.322,74.322,113097.0
2021-03-18 12:40:00,84.34,84.34,84.32,84.32,89578.0,74.3309,74.3309,74.3132,74.3132,89578.0
2021-03-18 12:50:00,84.33,84.33,84.31,84.31,175054.0,74.322,74.322,74.3044,74.3044,175054.0
2021-03-18 13:00:00,84.31,84.34,84.3,84.31,139393.0,74.3044,74.3309,74.2956,74.3044,139393.0
2021-03-18 13:10:00,84.31,84.34,84.3,84.34,77309.0,74.3044,74.3309,74.2956,74.3309,77309.0
2021-03-18 13:20:00,84.34,84.38,84.33,84.37,120502.0,74.3309,74.3661,74.322,74.3573,120502.0
2021-03-18 13:30:00,84.37,84.37,84.36,84.36,70268.0,74.3573,74.3573,74.3485,74.3485,70268.0
2021-03-18 13:40:00,84.37,84.38,84.35,84.37,89236.0,74.3573,74.3661,74.3397,74.3573,89236.0
2021-03-18 13:50:00,84.37,84.37,84.36,84.37,112343.0,74.3573,74.3573,74.3485,74.3573,112343.0
2021-03-18 14:00:00,84.36,84.37,84.36,84.37,49286.0,74.3485,74.3573,74.3485,74.3573,49286.0
2021-03-18 14:10:00,84.37,84.37,84.35,84.37,93038.0,74.3573,74.3573,74.3397,74.3573,93038.0
2021-03-18 14:20:00,84.37,84.39,84.36,84.37,94917.0,74.3573,74.3749,74.3485,74.3573,94917.0
2021-03-18 14:30:00,84.37,84.38,84.34,84.35,93124.0,74.3573,74.3661,74.3309,74.3397,93124.0
2021-03-18 14:40:00,84.34,84.38,84.34,84.37,64243.0,74.3309,74.3661,74.3309,74.3573,64243.0
2021-03-18 14:50:00,84.38,84.38,84.35,84.36,82938.0,74.3661,74.3661,74.3397,74.3485,82938.0
2021-03-18 15:00:00,84.37,84.41,84.36,84.4,80671.0,74.3573,74.3925,74.3485,74.3837,80671.0
2021-03-18 15:10:00,84.41,84.43,84.4,84.42,152993.0,74.3925,74.4102,74.3837,74.4014,152993.0
2021-03-18 15:20:00,84.43,84.47,84.42,84.47,184940.0,74.4102,74.4454,74.4014,74.4454,184940.0
2021-03-18 15:30:00,84.47,84.47,84.45,84.46,105329.0,74.4454,74.4454,74.4278,74.4366,105329.0
2021-03-18 15:40:00,84.45,84.46,84.41,84.42,110753.0,74.4278,74.4366,74.3925,74.4014,110753.0
2021-03-18 15:50:00,84.42,84.42,84.37,84.37,188146.0,74.4014,74.4014,74.3573,74.3573,188146.0
2021-03-19 09:30:00,84.4,84.87,84.33,84.4,285924.0,74.3837,74.798,74.322,74.3837,285924.0
2021-03-19 09:40:00,84.39,84.39,84.3,84.33,97956.0,74.3749,74.3749,74.2956,74.322,97956.0
2021-03-19 09:50:00,84.33,84.36,84.31,84.32,54002.0,74.322,74.3485,74.3044,74.3132,54002.0
2021-03-19 10:00:00,84.31,84.35,84.3,84.35,84428.0,74.3044,74.3397,74.2956,74.3397,84428.0
2021-03-19 10:10:00,84.34,84.35,84.31,84.33,186031.0,74.3309,74.3397,74.3044,74.322,186031.0
2021-03-19 10:20:00,84.33,84.38,84.33,84.37,228314.0,74.322,74.3661,74.322,74.3573,228314.0
2021-03-19 10:30:00,84.38,84.41,84.36,84.41,90808.0,74.3661,74.3925,74.3485,74.3925,90808.0
2021-03-19 10:40:00,84.41,84.42,84.35,84.35,113569.0,74.3925,74.4014,74.3397,74.3397,113569.0
2021-03-19 10:50:00,84.35,84.38,84.34,84.38,152005.0,74.3397,74.3661,74.3309,74.3661,152005.0
2021-03-19 11:00:00,84.38,84.39,84.34,84.36,145646.0,74.3661,74.3749,74.3309,74.3485,145646.0
2021-03-19 11:10:00,84.35,84.39,84.34,84.38,190786.0,74.3397,74.3749,74.3309,74.3661,190786.0
2021-03-19 11:20:00,84.39,84.39,84.36,84.38,86055.0,74.3749,74.3749,74.3485,74.3661,86055.0
2021-03-19 11:30:00,84.37,84.38,84.36,84.38,82602.0,74.3573,74.3661,74.3485,74.3661,82602.0
2021-03-19 11:40:00,84.38,84.45,84.37,84.45,99054.0,74.3661,74.4278,74.3573,74.4278,99054.0
2021-03-19 11:50:00,84.44,84.45,84.41,84.43,117014.0,74.419,74.4278,74.3925,74.4102,117014.0
2021-03-19 12:00:00,84.44,84.46,84.43,84.44,75247.0,74.419,74.4366,74.4102,74.419,75247.0
2021-03-19 12:10:00,84.43,84.45,84.42,84.45,115342.0,74.4102,74.4278,74.4014,74.4278,115342.0
2021-03-19 12:20:00,84.44,84.47,84.44,84.47,94891.0,74.419,74.4454,74.419,74.4454,94891.0
2021-03-19 12:30:00,84.47,84.47,84.43,84.43,141118.0,74.4454,74.4454,74.4102,74.4102,141118.0
2021-03-19 12:40:00,84.43,84.45,84.43,84.45,76813.0,74.4102,74.4278,74.4102,74.4278,76813.0
2021-03-19 12:50:00,84.45,84.45,84.43,84.44,100231.0,74.4278,74.4278,74.4102,74.419,100231.0
2021-03-19 13:00:00,84.45,84.45,84.39,84.41,89823.0,74.4278,74.4278,74.3749,74.3925,89823.0
2021-03-19 13:10:00,84.4,84.41,84.4,84.41,89538.0,74.3837,74.3925,74.3837,74.3925,89538.0
2021-03-19 13:20:00,84.41,84.43,84.4,84.42,82001.0,74.3925,74.4102,74.3837,74.4014,82001.0
2021-03-19 13:30:00,84.42,84.43,84.41,84.42,90040.0,74.4014,74.4102,74.3925,74.4014,90040.0
2021-03-19 13:40:00,84.41,84.43,84.41,84.42,65562.0,74.3925,74.4102,74.3925,74.4014,65562.0
2021-03-19 13:50:00,84.42,84.43,84.41,84.42,76220.0,74.4014,74.4102,74.3925,74.4014,76220.0
2021-03-19 14:00:00,84.42,84.44,84.41,84.41,157202.0,74.4014,74.419,74.3925,74.3925,157202.0
2021-03-19 14:10:00,84.41,84.43,84.41,84.42,88026.0,74.3925,74.4102,74.3925,74.4014,88026.0
2021-03-19 14:20:00,84.42,84.43,84.41,84.41,74665.0,74.4014,74.4102,74.3925,74.3925,74665.0
2021-03-19 14:30:00,84.41,84.42,84.4,84.4,62390.0,74.3925,74.4014,74.3837,74.3837,62390.0
2021-03-19 14:40:00,84.41,84.42,84.4,84.42,82921.0,74.3925,74.4014,74.3837,74.4014,82921.0
2021-03-19 14:50:00,84.42,84.42,84.4,84.41,82814.0,74.4014,74.4014,74.3837,74.3925,82814.0
2021-03-19 15:00:00,84.41,84.41,84.39,84.4,115539.0,74.3925,74.3925,74.3749,74.3837,115539.0
2021-03-19 15:10:00,84.39,84.42,84.39,84.41,87585.0,74.3749,74.4014,74.3749,74.3925,87585.0
2021-03-19 15:20:00,84.41,84.42,84.38,84.39,219998.0,74.3925,74.4014,74.3661,74.3749,219998.0
2021-03-19 15:30:00,84.39,84.41,84.39,84.4,149948.0,74.3749,74.3925,74.3749,74.3837,149948.0
2021-03-19 15:40:00,84.4,84.4,84.39,84.4,191744.0,74.3837,74.3837,74.3749,74.3837,191744.0
2021-03-19 15:50:00,84.4,84.44,84.39,84.44,285731.0,74.3837,74.419,74.3749,74.419,285731.0
2021-03-22 09:30:00,84.63,84.63,84.57,84.59,209742.0,74.5864,74.5864,74.5336,74.5512,209742.0
2021-03-22 09:40:00,84.59,84.59,84.55,84.56,326664.0,74.5512,74.5512,74.5159,74.5247,326664.0
2021-03-22 09:50:00,84.57,84.57,84.54,84.55,76967.0,74.5336,74.5336,74.5071,74.5159,76967.0
2021-03-22 10:00:00,84.56,84.57,84.55,84.56,109332.0,74.5247,74.5336,74.5159,74.5247,109332.0
2021-03-22 10:10:00,84.56,84.58,84.55,84.58,116939.0,74.5247,74.5424,74.5159,74.5424,116939.0
2021-03-22 10:20:00,84.58,84.61,84.56,84.61,322503.0,74.5424,74.5688,74.5247,74.5688,322503.0
2021-03-22 10:30:00,84.61,84.62,84.59,84.62,168444.0,74.5688,74.5776,74.5512,74.5776,168444.0
2021-03-22 10:40:00,84.61,84.63,84.59,84.63,150800.0,74.5688,74.5864,74.5512,74.5864,150800.0
2021-03-22 10:50:00,84.63,84.65,84.62,84.65,98700.0,74.5864,74.6041,74.5776,74.6041,98700.0
2021-03-22 11:00:00,84.65,84.65,84.62,84.63,94282.0,74.6041,74.6041,74.5776,74.5864,94282.0
2021-03-22 11:10:00,84.64,84.66,84.63,84.66,84308.0,74.5952,74.6129,74.5864,74.6129,84308.0
2021-03-22 11:20:00,84.65,84.67,84.64,84.65,107240.0,74.6041,74.6217,74.5952,74.6041,107240.0
2021-03-22 11:30:00,84.66,84.66,84.63,84.65,101513.0,74.6129,74.6129,74.5864,74.6041,101513.0
2021-03-22 11:40:00,84.65,84.69,84.65,84.68,95397.0,74.6041,74.6393,74.6041,74.6305,95397.0
2021-03-22 11:50:00,84.69,84.7,84.68,84.7,51678.0,74.6393,74.6481,74.6305,74.6481,51678.0
2021-03-22 12:00:00,84.7,84.71,84.68,84.69,109057.0,74.6481,74.6569,74.6305,74.6393,109057.0
2021-03-22 12:10:00,84.68,84.7,84.67,84.7,92883.0,74.6305,74.6481,74.6217,74.6481,92883.0
2021-03-22 12:20:00,84.7,84.7,84.68,84.68,63372.0,74.6481,74.6481,74.6305,74.6305,63372.0
2021-03-22 12:30:00,84.68,84.7,84.68,84.68,136311.0,74.6305,74.6481,74.6305,74.6305,136311.0
2021-03-22 12:40:00,84.69,84.7,84.68,84.69,48835.0,74.6393,74.6481,74.6305,74.6393,48835.0
2021-03-22 12:50:00,84.7,84.71,84.69,84.7,75115.0,74.6481,74.6569,74.6393,74.6481,75115.0
2021-03-22 13:00:00,84.7,84.71,84.69,84.7,47823.0,74.6481,74.6569,74.6393,74.6481,47823.0
2021-03-22 13:10:00,84.7,84.7,84.68,84.69,79501.0,74.6481,74.6481,74.6305,74.6393,79501.0
2021-03-22 13:20:00,84.69,84.69,84.68,84.69,61729.0,74.6393,74.6393,74.6305,74.6393,61729.0
2021-03-22 13:30:00,84.69,84.69,84.68,84.69,51934.0,74.6393,74.6393,74.6305,74.6393,51934.0
2021-03-22 13:40:00,84.68,84.7,84.68,84.69,68242.0,74.6305,74.6481,74.6305,74.6393,68242.0
2021-03-22 13:50:00,84.69,84.69,84.67,84.69,157356.0,74.6393,74.6393,74.6217,74.6393,157356.0
2021-03-22 14:00:00,84.69,84.69,84.67,84.68,63121.0,74.6393,74.6393,74.6217,74.6305,63121.0
2021-03-22 14:10:00,84.67,84.68,84.66,84.67,68015.0,74.6217,74.6305,74.6129,74.6217,68015.0
2021-03-22 14:20:00,84.67,84.69,84.66,84.69,73537.0,74.6217,74.6393,74.6129,74.6393,73537.0
2021-03-22 14:30:00,84.68,84.69,84.68,84.68,60501.0,74.6305,74.6393,74.6305,74.6305,60501.0
2021-03-22 14:40:00,84.69,84.69,84.67,84.67,277870.0,74.6393,74.6393,74.6217,74.6217,277870.0
2021-03-22 14:50:00,84.67,84.68,84.67,84.67,54362.0,74.6217,74.6305,74.6217,74.6217,54362.0
2021-03-22 15:00:00,84.68,84.69,84.67,84.68,55471.0,74.6305,74.6393,74.6217,74.6305,55471.0
2021-03-22 15:10:00,84.69,84.69,84.68,84.69,93126.0,74.6393,74.6393,74.6305,74.6393,93126.0
2021-03-22 15:20:00,84.69,84.7,84.68,84.69,140615.0,74.6393,74.6481,74.6305,74.6393,140615.0
2021-03-22 15:30:00,84.7,84.7,84.69,84.7,151995.0,74.6481,74.6481,74.6393,74.6481,151995.0
2021-03-22 15:40:00,84.69,84.7,84.69,84.7,87181.0,74.6393,74.6481,74.6393,74.6481,87181.0
2021-03-22 15:50:00,84.7,84.7,84.65,84.66,247526.0,74.6481,74.6481,74.6041,74.6129,247526.0
2021-03-23 09:30:00,84.87,84.88,84.71,84.74,172780.0,74.798,74.8068,74.6569,74.6834,172780.0
2021-03-23 09:40:00,84.75,84.75,84.71,84.71,77938.0,74.6922,74.6922,74.6569,74.6569,77938.0
2021-03-23 09:50:00,84.72,84.73,84.69,84.7,64709.0,74.6658,74.6746,74.6393,74.6481,64709.0
2021-03-23 10:00:00,84.7,84.72,84.68,84.71,82743.0,74.6481,74.6658,74.6305,74.6569,82743.0
2021-03-23 10:10:00,84.7,84.71,84.69,84.69,70388.0,74.6481,74.6569,74.6393,74.6393,70388.0
2021-03-23 10:20:00,84.7,84.72,84.69,84.7,67145.0,74.6481,74.6658,74.6393,74.6481,67145.0
2021-03-23 10:30:00,84.71,84.74,84.7,84.72,149816.0,74.6569,74.6834,74.6481,74.6658,149816.0
2021-03-23 10:40:00,84.73,84.75,84.72,84.73,77170.0,74.6746,74.6922,74.6658,74.6746,77170.0
2021-03-23 10:50:00,84.73,84.74,84.71,84.72,61746.0,74.6746,74.6834,74.6569,74.6658,61746.0
2021-03-23 11:00:00,84.72,84.75,84.71,84.73,69526.0,74.6658,74.6922,74.6569,74.6746,69526.0
2021-03-23 11:10:00,84.73,84.74,84.71,84.73,79104.0,74.6746,74.6834,74.6569,74.6746,79104.0
2021-03-23 11:20:00,84.72,84.74,84.72,84.73,80355.0,74.6658,74.6834,74.6658,74.6746,80355.0
2021-03-23 11:30:00,84.73,84.74,84.72,84.73,119244.0,74.6746,74.6834,74.6658,74.6746,119244.0
2021-03-23 11:40:00,84.73,84.77,84.73,84.77,92305.0,74.6746,74.7098,74.6746,74.7098,92305.0
2021-03-23 11:50:00,84.77,84.78,84.76,84.78,44170.0,74.7098,74.7186,74.701,74.7186,44170.0
2021-03-23 12:00:00,84.77,84.78,84.76,84.77,72876.0,74.7098,74.7186,74.701,74.7098,72876.0
2021-03-23 12:10:00,84.77,84.78,84.74,84.78,485419.0,74.7098,74.7186,74.6834,74.7186,485419.0
2021-03-23 12:20:00,84.77,84.78,84.75,84.77,49963.0,74.7098,74.7186,74.6922,74.7098,49963.0
2021-03-23 12:30:00,84.78,84.8,84.77,84.78,73719.0,74.7186,74.7363,74.7098,74.7186,73719.0
2021-03-23 12:40:00,84.78,84.78,84.76,84.77,62768.0,74.7186,74.7186,74.701,74.7098,62768.0
2021-03-23 12:50:00,84.77,84.77,84.74,84.75,108590.0,74.7098,74.7098,74.6834,74.6922,108590.0
2021-03-23 13:00:00,84.75,84.76,84.74,84.75,98197.0,74.6922,74.701,74.6834,74.6922,98197.0
2021-03-23 13:10:00,84.75,84.76,84.74,84.75,103861.0,74.6922,74.701,74.6834,74.6922,103861.0
2021-03-23 13:20:00,84.76,84.76,84.74,84.74,63321.0,74.701,74.701,74.6834,74.6834,63321.0
2021-03-23 13:30:00,84.75,84.76,84.73,84.75,71425.0,74.6922,74.701,74.6746,74.6922,71425.0
2021-03-23 13:40:00,84.75,84.78,84.74,84.78,83820.0,74.6922,74.7186,74.6834,74.7186,83820.0
2021-03-23 13:50:00,84.78,84.79,84.76,84.78,57400.0,74.7186,74.7274,74.701,74.7186,57400.0
2021-03-23 14:00:00,84.77,84.78,84.76,84.77,52656.0,74.7098,74.7186,74.701,74.7098,52656.0
2021-03-23 14:10:00,84.78,84.78,84.76,84.76,127086.0,74.7186,74.7186,74.701,74.701,127086.0
2021-03-23 14:20:00,84.77,84.78,84.75,84.77,151785.0,74.7098,74.7186,74.6922,74.7098,151785.0
2021-03-23 14:30:00,84.78,84.79,84.77,84.79,84742.0,74.7186,74.7274,74.7098,74.7274,84742.0
2021-03-23 14:40:00,84.79,84.8,84.78,84.8,42615.0,74.7274,74.7363,74.7186,74.7363,42615.0
2021-03-23 14:50:00,84.8,84.82,84.79,84.81,74962.0,74.7363,74.7539,74.7274,74.7451,74962.0
2021-03-23 15:00:00,84.81,84.83,84.8,84.83,113361.0,74.7451,74.7627,74.7363,74.7627,113361.0
2021-03-23 15:10:00,84.83,84.83,84.82,84.83,68179.0,74.7627,74.7627,74.7539,74.7627,68179.0
2021-03-23 15:20:00,84.83,84.85,84.82,84.85,74761.0,74.7627,74.7803,74.7539,74.7803,74761.0
2021-03-23 15:30:00,84.84,84.88,84.84,84.87,768937.0,74.7715,74.8068,74.7715,74.798,768937.0
2021-03-23 15:40:00,84.87,84.88,84.86,84.87,286775.0,74.798,74.8068,74.7891,74.798,286775.0
2021-03-23 15:50:00,84.87,84.88,84.85,84.86,231907.0,74.798,74.8068,74.7803,74.7891,231907.0
2021-03-24 09:30:00,84.76,84.81,84.73,84.8,140451.0,74.701,74.7451,74.6746,74.7363,140451.0
2021-03-24 09:40:00,84.79,84.83,84.79,84.8,71133.0,74.7274,74.7627,74.7274,74.7363,71133.0
2021-03-24 09:50:00,84.8,84.82,84.8,84.82,33960.0,74.7363,74.7539,74.7363,74.7539,33960.0
2021-03-24 10:00:00,84.81,84.83,84.81,84.82,167083.0,74.7451,74.7627,74.7451,74.7539,167083.0
2021-03-24 10:10:00,84.81,84.83,84.81,84.83,110713.0,74.7451,74.7627,74.7451,74.7627,110713.0
2021-03-24 10:20:00,84.83,84.85,84.81,84.83,164414.0,74.7627,74.7803,74.7451,74.7627,164414.0
2021-03-24 10:30:00,84.83,84.83,84.8,84.81,167182.0,74.7627,74.7627,74.7363,74.7451,167182.0
2021-03-24 10:40:00,84.81,84.83,84.8,84.81,93867.0,74.7451,74.7627,74.7363,74.7451,93867.0
2021-03-24 10:50:00,84.81,84.83,84.79,84.82,84741.0,74.7451,74.7627,74.7274,74.7539,84741.0
2021-03-24 11:00:00,84.83,84.85,84.82,84.84,75181.0,74.7627,74.7803,74.7539,74.7715,75181.0
2021-03-24 11:10:00,84.84,84.85,84.82,84.83,170740.0,74.7715,74.7803,74.7539,74.7627,170740.0
2021-03-24 11:20:00,84.84,84.86,84.83,84.85,35185.0,74.7715,74.7891,74.7627,74.7803,35185.0
2021-03-24 11:30:00,84.86,84.86,84.82,84.82,58805.0,74.7891,74.7891,74.7539,74.7539,58805.0
2021-03-24 11:40:00,84.83,84.84,84.82,84.83,48145.0,74.7627,74.7715,74.7539,74.7627,48145.0
2021-03-24 11:50:00,84.82,84.85,84.82,84.84,127285.0,74.7539,74.7803,74.7539,74.7715,127285.0
2021-03-24 12:00:00,84.84,84.87,84.84,84.87,74731.0,74.7715,74.798,74.7715,74.798,74731.0
2021-03-24 12:10:00,84.87,84.87,84.83,84.84,57384.0,74.798,74.798,74.7627,74.7715,57384.0
2021-03-24 12:20:00,84.84,84.87,84.83,84.86,81163.0,74.7715,74.798,74.7627,74.7891,81163.0
2021-03-24 12:30:00,84.87,84.88,84.86,84.88,104857.0,74.798,74.8068,74.7891,74.8068,104857.0
2021-03-24 12:40:00,84.88,84.9,84.87,84.9,47128.0,74.8068,74.8244,74.798,74.8244,47128.0
2021-03-24 12:50:00,84.9,84.9,84.86,84.88,83953.0,74.8244,74.8244,74.7891,74.8068,83953.0
2021-03-24 13:00:00,84.88,84.89,84.86,84.89,61512.0,74.8068,74.8156,74.7891,74.8156,61512.0
2021-03-24 13:10:00,84.88,84.91,84.87,84.91,48576.0,74.8068,74.8332,74.798,74.8332,48576.0
2021-03-24 13:20:00,84.9,84.91,84.9,84.91,89803.0,74.8244,74.8332,74.8244,74.8332,89803.0
2021-03-24 13:30:00,84.91,84.92,84.9,84.92,74573.0,74.8332,74.842,74.8244,74.842,74573.0
2021-03-24 13:40:00,84.92,84.93,84.91,84.92,64006.0,74.842,74.8508,74.8332,74.842,64006.0
2021-03-24 13:50:00,84.92,84.94,84.92,84.93,28133.0,74.842,74.8596,74.842,74.8508,28133.0
2021-03-24 14:00:00,84.94,84.97,84.93,84.97,39201.0,74.8596,74.8861,74.8508,74.8861,39201.0
2021-03-24 14:10:00,84.96,84.97,84.94,84.95,110930.0,74.8773,74.8861,74.8596,74.8685,110930.0
2021-03-24 14:20:00,84.95,84.96,84.94,84.95,38935.0,74.8685,74.8773,74.8596,74.8685,38935.0
2021-03-24 14:30:00,84.95,84.97,84.95,84.95,137415.0,74.8685,74.8861,74.8685,74.8685,137415.0
2021-03-24 14:40:00,84.95,84.96,84.93,84.95,74707.0,74.8685,74.8773,74.8508,74.8685,74707.0
2021-03-24 14:50:00,84.95,84.97,84.94,84.96,252960.0,74.8685,74.8861,74.8596,74.8773,252960.0
2021-03-24 15:00:00,84.97,84.98,84.96,84.98,103079.0,74.8861,74.8949,74.8773,74.8949,103079.0
2021-03-24 15:10:00,84.98,84.98,84.97,84.98,74021.0,74.8949,74.8949,74.8861,74.8949,74021.0
2021-03-24 15:20:00,84.97,84.98,84.96,84.98,187689.0,74.8861,74.8949,74.8773,74.8949,187689.0
2021-03-24 15:30:00,84.97,84.98,84.97,84.98,207881.0,74.8861,74.8949,74.8861,74.8949,207881.0
2021-03-24 15:40:00,84.97,84.99,84.97,84.98,102820.0,74.8861,74.9037,74.8861,74.8949,102820.0
2021-03-24 15:50:00,84.98,85.0,84.97,84.98,149310.0,74.8949,74.9125,74.8861,74.8949,149310.0
2021-03-25 09:30:00,85.03,85.05,85.0,85.05,183698.0,74.939,74.9566,74.9125,74.9566,183698.0
2021-03-25 09:40:00,85.05,85.06,85.04,85.04,62094.0,74.9566,74.9654,74.9478,74.9478,62094.0
2021-03-25 09:50:00,85.04,85.04,85.0,85.02,71076.0,74.9478,74.9478,74.9125,74.9302,71076.0
2021-03-25 10:00:00,85.02,85.03,84.94,85.0,103821.0,74.9302,74.939,74.8596,74.9125,103821.0
2021-03-25 10:10:00,85.0,85.02,84.98,85.01,113923.0,74.9125,74.9302,74.8949,74.9213,113923.0
2021-03-25 10:20:00,85.01,85.03,85.0,85.01,126916.0,74.9213,74.939,74.9125,74.9213,126916.0
2021-03-25 10:30:00,85.01,85.01,84.94,84.95,101520.0,74.9213,74.9213,74.8596,74.8685,101520.0
2021-03-25 10:40:00,84.95,84.98,84.95,84.98,56108.0,74.8685,74.8949,74.8685,74.8949,56108.0
2021-03-25 10:50:00,84.97,85.0,84.97,84.99,134024.0,74.8861,74.9125,74.8861,74.9037,134024.0
2021-03-25 11:00:00,84.98,85.0,84.98,84.98,101055.0,74.8949,74.9125,74.8949,74.8949,101055.0
2021-03-25 11:10:00,84.98,84.99,84.96,84.97,56201.0,74.8949,74.9037,74.8773,74.8861,56201.0
2021-03-25 11:20:00,84.97,84.97,84.92,84.93,84473.0,74.8861,74.8861,74.842,74.8508,84473.0
2021-03-25 11:30:00,84.92,84.94,84.9,84.92,156361.0,74.842,74.8596,74.8244,74.842,156361.0
2021-03-25 11:40:00,84.92,84.95,84.92,84.95,74976.0,74.842,74.8685,74.842,74.8685,74976.0
2021-03-25 11:50:00,84.95,84.95,84.93,84.94,87994.0,74.8685,74.8685,74.8508,74.8596,87994.0
2021-03-25 12:00:00,84.94,84.95,84.93,84.94,30803.0,74.8596,74.8685,74.8508,74.8596,30803.0
2021-03-25 12:10:00,84.94,84.95,84.93,84.94,139819.0,74.8596,74.8685,74.8508,74.8596,139819.0
2021-03-25 12:20:00,84.94,84.97,84.93,84.97,88858.0,74.8596,74.8861,74.8508,74.8861,88858.0
2021-03-25 12:30:00,84.97,84.97,84.96,84.96,33687.0,74.8861,74.8861,74.8773,74.8773,33687.0
2021-03-25 12:40:00,84.97,84.97,84.95,84.95,47159.0,74.8861,74.8861,74.8685,74.8685,47159.0
2021-03-25 12:50:00,84.95,84.97,84.94,84.96,76986.0,74.8685,74.8861,74.8596,74.8773,76986.0
2021-03-25 13:00:00,84.95,84.97,84.88,84.89,215388.0,74.8685,74.8861,74.8068,74.8156,215388.0
2021-03-25 13:10:00,84.89,84.92,84.84,84.85,63804.0,74.8156,74.842,74.7715,74.7803,63804.0
2021-03-25 13:20:00,84.84,84.86,84.83,84.86,79453.0,74.7715,74.7891,74.7627,74.7891,79453.0
2021-03-25 13:30:00,84.85,84.87,84.83,84.87,79457.0,74.7803,74.798,74.7627,74.798,79457.0
2021-03-25 13:40:00,84.87,84.92,84.86,84.89,102996.0,74.798,74.842,74.7891,74.8156,102996.0
2021-03-25 13:50:00,84.89,84.91,84.89,84.91,75610.0,74.8156,74.8332,74.8156,74.8332,75610.0
2021-03-25 14:00:00,84.9,84.91,84.88,84.89,122841.0,74.8244,74.8332,74.8068,74.8156,122841.0
2021-03-25 14:10:00,84.89,84.9,84.88,84.9,134205.0,74.8156,74.8244,74.8068,74.8244,134205.0
2021-03-25 14:20:00,84.9,84.9,84.87,84.89,76696.0,74.8244,74.8244,74.798,74.8156,76696.0
2021-03-25 14:30:00,84.9,84.93,84.89,84.9,116593.0,74.8244,74.8508,74.8156,74.8244,116593.0
2021-03-25 14:40:00,84.9,84.94,84.9,84.93,51950.0,74.8244,74.8596,74.8244,74.8508,51950.0
2021-03-25 14:50:00,84.93,84.95,84.92,84.95,86353.0,74.8508,74.8685,74.842,74.8685,86353.0
2021-03-25 15:00:00,84.94,84.96,84.93,84.95,56056.0,74.8596,74.8773,74.8508,74.8685,56056.0
2021-03-25 15:10:00,84.95,84.95,84.92,84.93,78396.0,74.8685,74.8685,74.842,74.8508,78396.0
2021-03-25 15:20:00,84.93,84.94,84.91,84.92,103775.0,74.8508,74.8596,74.8332,74.842,103775.0
2021-03-25 15:30:00,84.92,84.94,84.91,84.91,72070.0,74.842,74.8596,74.8332,74.8332,72070.0
2021-03-25 15:40:00,84.92,84.93,84.91,84.92,75744.0,74.842,74.8508,74.8332,74.842,75744.0
2021-03-25 15:50:00,84.92,84.93,84.9,84.91,147432.0,74.842,74.8508,74.8244,74.8332,147432.0
2021-03-26 09:30:00,84.76,84.82,84.74,84.77,93619.0,74.701,74.7539,74.6834,74.7098,93619.0
2021-03-26 09:40:00,84.77,84.77,84.73,84.75,28426.0,74.7098,74.7098,74.6746,74.6922,28426.0
2021-03-26 09:50:00,84.74,84.77,84.73,84.76,34312.0,74.6834,74.7098,74.6746,74.701,34312.0
2021-03-26 10:00:00,84.76,84.78,84.76,84.77,57190.0,74.701,74.7186,74.701,74.7098,57190.0
2021-03-26 10:10:00,84.76,84.79,84.75,84.78,50724.0,74.701,74.7274,74.6922,74.7186,50724.0
2021-03-26 10:20:00,84.78,84.81,84.78,84.81,145767.0,74.7186,74.7451,74.7186,74.7451,145767.0
2021-03-26 10:30:00,84.81,84.84,84.8,84.83,92719.0,74.7451,74.7715,74.7363,74.7627,92719.0
2021-03-26 10:40:00,84.83,84.86,84.82,84.83,85971.0,74.7627,74.7891,74.7539,74.7627,85971.0
2021-03-26 10:50:00,84.84,84.87,84.83,84.87,85669.0,74.7715,74.798,74.7627,74.798,85669.0
2021-03-26 11:00:00,84.87,84.88,84.83,84.87,76031.0,74.798,74.8068,74.7627,74.798,76031.0
2021-03-26 11:10:00,84.86,84.88,84.86,84.88,98653.0,74.7891,74.8068,74.7891,74.8068,98653.0
2021-03-26 11:20:00,84.88,84.91,84.87,84.88,154889.0,74.8068,74.8332,74.798,74.8068,154889.0
2021-03-26 11:30:00,84.88,84.89,84.86,84.88,100199.0,74.8068,74.8156,74.7891,74.8068,100199.0
2021-03-26 11:40:00,84.87,84.9,84.86,84.9,334647.0,74.798,74.8244,74.7891,74.8244,334647.0
2021-03-26 11:50:00,84.9,84.92,84.89,84.9,51467.0,74.8244,74.842,74.8156,74.8244,51467.0
2021-03-26 12:00:00,84.9,84.91,84.9,84.91,42256.0,74.8244,74.8332,74.8244,74.8332,42256.0
2021-03-26 12:10:00,84.91,84.91,84.89,84.9,58284.0,74.8332,74.8332,74.8156,74.8244,58284.0
2021-03-26 12:20:00,84.89,84.9,84.85,84.86,76374.0,74.8156,74.8244,74.7803,74.7891,76374.0
2021-03-26 12:30:00,84.86,84.87,84.84,84.87,56062.0,74.7891,74.798,74.7715,74.798,56062.0
2021-03-26 12:40:00,84.87,84.87,84.86,84.87,47540.0,74.798,74.798,74.7891,74.798,47540.0
2021-03-26 12:50:00,84.86,84.87,84.85,84.86,50210.0,74.7891,74.798,74.7803,74.7891,50210.0
2021-03-26 13:00:00,84.86,84.87,84.85,84.86,55101.0,74.7891,74.798,74.7803,74.7891,55101.0
2021-03-26 13:10:00,84.87,84.87,84.86,84.87,36698.0,74.798,74.798,74.7891,74.798,36698.0
2021-03-26 13:20:00,84.86,84.87,84.85,84.85,30222.0,74.7891,74.798,74.7803,74.7803,30222.0
2021-03-26 13:30:00,84.86,84.86,84.85,84.85,94131.0,74.7891,74.7891,74.7803,74.7803,94131.0
2021-03-26 13:40:00,84.86,84.86,84.82,84.83,72112.0,74.7891,74.7891,74.7539,74.7627,72112.0
2021-03-26 13:50:00,84.83,84.84,84.82,84.83,47034.0,74.7627,74.7715,74.7539,74.7627,47034.0
2021-03-26 14:00:00,84.83,84.85,84.82,84.83,134161.0,74.7627,74.7803,74.7539,74.7627,134161.0
2021-03-26 14:10:00,84.83,84.84,84.8,84.81,127066.0,74.7627,74.7715,74.7363,74.7451,127066.0
2021-03-26 14:20:00,84.81,84.82,84.79,84.81,63688.0,74.7451,74.7539,74.7274,74.7451,63688.0
2021-03-26 14:30:00,84.81,84.83,84.81,84.81,96071.0,74.7451,74.7627,74.7451,74.7451,96071.0
2021-03-26 14:40:00,84.81,84.84,84.81,84.83,55871.0,74.7451,74.7715,74.7451,74.7627,55871.0
2021-03-26 14:50:00,84.84,84.84,84.82,84.82,88890.0,74.7715,74.7715,74.7539,74.7539,88890.0
2021-03-26 15:00:00,84.81,84.82,84.79,84.81,77925.0,74.7451,74.7539,74.7274,74.7451,77925.0
2021-03-26 15:10:00,84.81,84.82,84.79,84.81,65122.0,74.7451,74.7539,74.7274,74.7451,65122.0
2021-03-26 15:20:00,84.8,84.82,84.8,84.81,96764.0,74.7363,74.7539,74.7363,74.7451,96764.0
2021-03-26 15:30:00,84.81,84.83,84.81,84.83,47052.0,74.7451,74.7627,74.7451,74.7627,47052.0
2021-03-26 15:40:00,84.83,84.84,84.82,84.82,92264.0,74.7627,74.7715,74.7539,74.7539,92264.0
2021-03-26 15:50:00,84.82,84.83,84.79,84.79,109330.0,74.7539,74.7627,74.7274,74.7274,109330.0
2021-03-29 09:30:00,84.8,84.83,84.78,84.79,217212.0,74.7363,74.7627,74.7186,74.7274,217212.0
2021-03-29 09:40:00,84.79,84.79,84.74,84.77,62578.0,74.7274,74.7274,74.6834,74.7098,62578.0
2021-03-29 09:50:00,84.76,84.77,84.69,84.7,57275.0,74.701,74.7098,74.6393,74.6481,57275.0
2021-03-29 10:00:00,84.69,84.71,84.67,84.7,93171.0,74.6393,74.6569,74.6217,74.6481,93171.0
2021-03-29 10:10:00,84.7,84.72,84.69,84.72,80536.0,74.6481,74.6658,74.6393,74.6658,80536.0
2021-03-29 10:20:00,84.72,84.75,84.7,84.73,39220.0,74.6658,74.6922,74.6481,74.6746,39220.0
2021-03-29 10:30:00,84.72,84.73,84.7,84.72,57225.0,74.6658,74.6746,74.6481,74.6658,57225.0
2021-03-29 10:40:00,84.72,84.73,84.7,84.71,58158.0,74.6658,74.6746,74.6481,74.6569,58158.0
2021-03-29 10:50:00,84.71,84.73,84.71,84.72,56104.0,74.6569,74.6746,74.6569,74.6658,56104.0
2021-03-29 11:00:00,84.72,84.72,84.68,84.69,70213.0,74.6658,74.6658,74.6305,74.6393,70213.0
2021-03-29 11:10:00,84.7,84.7,84.67,84.67,80011.0,74.6481,74.6481,74.6217,74.6217,80011.0
2021-03-29 11:20:00,84.68,84.7,84.68,84.69,60461.0,74.6305,74.6481,74.6305,74.6393,60461.0
2021-03-29 11:30:00,84.7,84.7,84.69,84.7,72421.0,74.6481,74.6481,74.6393,74.6481,72421.0
2021-03-29 11:40:00,84.7,84.71,84.69,84.71,65490.0,74.6481,74.6569,74.6393,74.6569,65490.0
2021-03-29 11:50:00,84.7,84.73,84.7,84.72,88850.0,74.6481,74.6746,74.6481,74.6658,88850.0
2021-03-29 12:00:00,84.71,84.72,84.7,84.72,66135.0,74.6569,74.6658,74.6481,74.6658,66135.0
2021-03-29 12:10:00,84.72,84.73,84.71,84.72,84738.0,74.6658,74.6746,74.6569,74.6658,84738.0
2021-03-29 12:20:00,84.72,84.73,84.71,84.73,105730.0,74.6658,74.6746,74.6569,74.6746,105730.0
2021-03-29 12:30:00,84.73,84.73,84.72,84.73,46549.0,74.6746,74.6746,74.6658,74.6746,46549.0
2021-03-29 12:40:00,84.72,84.73,84.7,84.73,90567.0,74.6658,74.6746,74.6481,74.6746,90567.0
2021-03-29 12:50:00,84.73,84.73,84.72,84.73,93474.0,74.6746,74.6746,74.6658,74.6746,93474.0
2021-03-29 13:00:00,84.73,84.73,84.69,84.7,76872.0,74.6746,74.6746,74.6393,74.6481,76872.0
2021-03-29 13:10:00,84.71,84.71,84.69,84.69,62543.0,74.6569,74.6569,74.6393,74.6393,62543.0
2021-03-29 13:20:00,84.7,84.7,84.67,84.67,95746.0,74.6481,74.6481,74.6217,74.6217,95746.0
2021-03-29 13:30:00,84.67,84.69,84.67,84.68,54131.0,74.6217,74.6393,74.6217,74.6305,54131.0
2021-03-29 13:40:00,84.67,84.68,84.66,84.67,51989.0,74.6217,74.6305,74.6129,74.6217,51989.0
2021-03-29 13:50:00,84.67,84.68,84.66,84.67,74448.0,74.6217,74.6305,74.6129,74.6217,74448.0
2021-03-29 14:00:00,84.66,84.67,84.63,84.64,148809.0,74.6129,74.6217,74.5864,74.5952,148809.0
2021-03-29 14:10:00,84.64,84.64,84.62,84.62,72657.0,74.5952,74.5952,74.5776,74.5776,72657.0
2021-03-29 14:20:00,84.63,84.63,84.59,84.59,153616.0,74.5864,74.5864,74.5512,74.5512,153616.0
2021-03-29 14:30:00,84.59,84.62,84.59,84.61,111910.0,74.5512,74.5776,74.5512,74.5688,111910.0
2021-03-29 14:40:00,84.61,84.61,84.58,84.6,154216.0,74.5688,74.5688,74.5424,74.56,154216.0
2021-03-29 14:50:00,84.6,84.62,84.59,84.61,138974.0,74.56,74.5776,74.5512,74.5688,138974.0
2021-03-29 15:00:00,84.61,84.63,84.59,84.59,198865.0,74.5688,74.5864,74.5512,74.5512,198865.0
2021-03-29 15:10:00,84.59,84.6,84.59,84.6,57441.0,74.5512,74.56,74.5512,74.56,57441.0
2021-03-29 15:20:00,84.59,84.62,84.59,84.62,92675.0,74.5512,74.5776,74.5512,74.5776,92675.0
2021-03-29 15:30:00,84.62,84.66,84.61,84.65,81361.0,74.5776,74.6129,74.5688,74.6041,81361.0
2021-03-29 15:40:00,84.66,84.66,84.65,84.65,79603.0,74.6129,74.6129,74.6041,74.6041,79603.0
2021-03-29 15:50:00,84.66,84.67,84.64,84.65,99566.0,74.6129,74.6217,74.5952,74.6041,99566.0
2021-03-30 09:30:00,84.57,84.59,84.55,84.57,127394.0,74.5336,74.5512,74.5159,74.5336,127394.0
2021-03-30 09:40:00,84.56,84.57,84.54,84.56,37657.0,74.5247,74.5336,74.5071,74.5247,37657.0
2021-03-30 09:50:00,84.57,84.59,84.56,84.59,49509.0,74.5336,74.5512,74.5247,74.5512,49509.0
2021-03-30 10:00:00,84.59,84.6,84.5,84.52,81495.0,74.5512,74.56,74.4719,74.4895,81495.0
2021-03-30 10:10:00,84.52,84.56,84.52,84.54,82221.0,74.4895,74.5247,74.4895,74.5071,82221.0
2021-03-30 10:20:00,84.55,84.56,84.53,84.54,106377.0,74.5159,74.5247,74.4983,74.5071,106377.0
2021-03-30 10:30:00,84.54,84.56,84.53,84.54,84643.0,74.5071,74.5247,74.4983,74.5071,84643.0
2021-03-30 10:40:00,84.55,84.58,84.54,84.56,91261.0,74.5159,74.5424,74.5071,74.5247,91261.0
2021-03-30 10:50:00,84.56,84.58,84.54,84.56,120178.0,74.5247,74.5424,74.5071,74.5247,120178.0
2021-03-30 11:00:00,84.56,84.58,84.55,84.56,98232.0,74.5247,74.5424,74.5159,74.5247,98232.0
2021-03-30 11:10:00,84.58,84.58,84.56,84.56,131169.0,74.5424,74.5424,74.5247,74.5247,131169.0
2021-03-30 11:20:00,84.56,84.6,84.56,84.6,134299.0,74.5247,74.56,74.5247,74.56,134299.0
2021-03-30 11:30:00,84.59,84.64,84.59,84.63,279225.0,74.5512,74.5952,74.5512,74.5864,279225.0
2021-03-30 11:40:00,84.64,84.67,84.63,84.66,229125.0,74.5952,74.6217,74.5864,74.6129,229125.0
2021-03-30 11:50:00,84.66,84.7,84.65,84.67,151694.0,74.6129,74.6481,74.6041,74.6217,151694.0
2021-03-30 12:00:00,84.68,84.7,84.64,84.65,355600.0,74.6305,74.6481,74.5952,74.6041,355600.0
2021-03-30 12:10:00,84.65,84.66,84.63,84.65,83812.0,74.6041,74.6129,74.5864,74.6041,83812.0
2021-03-30 12:20:00,84.65,84.67,84.64,84.65,25445.0,74.6041,74.6217,74.5952,74.6041,25445.0
2021-03-30 12:30:00,84.65,84.65,84.63,84.63,58811.0,74.6041,74.6041,74.5864,74.5864,58811.0
2021-03-30 12:40:00,84.64,84.65,84.63,84.65,36984.0,74.5952,74.6041,74.5864,74.6041,36984.0
2021-03-30 12:50:00,84.64,84.68,84.64,84.67,62919.0,74.5952,74.6305,74.5952,74.6217,62919.0
2021-03-30 13:00:00,84.67,84.7,84.66,84.67,97136.0,74.6217,74.6481,74.6129,74.6217,97136.0
2021-03-30 13:10:00,84.67,84.69,84.67,84.68,35357.0,74.6217,74.6393,74.6217,74.6305,35357.0
2021-03-30 13:20:00,84.69,84.7,84.67,84.69,151544.0,74.6393,74.6481,74.6217,74.6393,151544.0
2021-03-30 13:30:00,84.7,84.71,84.68,84.69,59479.0,74.6481,74.6569,74.6305,74.6393,59479.0
2021-03-30 13:40:00,84.7,84.7,84.68,84.69,72266.0,74.6481,74.6481,74.6305,74.6393,72266.0
2021-03-30 13:50:00,84.69,84.71,84.68,84.69,85134.0,74.6393,74.6569,74.6305,74.6393,85134.0
2021-03-30 14:00:00,84.69,84.7,84.68,84.7,41745.0,74.6393,74.6481,74.6305,74.6481,41745.0
2021-03-30 14:10:00,84.7,84.72,84.69,84.7,545771.0,74.6481,74.6658,74.6393,74.6481,545771.0
2021-03-30 14:20:00,84.7,84.71,84.67,84.67,64564.0,74.6481,74.6569,74.6217,74.6217,64564.0
2021-03-30 14:30:00,84.68,84.69,84.66,84.69,192337.0,74.6305,74.6393,74.6129,74.6393,192337.0
2021-03-30 14:40:00,84.7,84.7,84.69,84.7,61453.0,74.6481,74.6481,74.6393,74.6481,61453.0
2021-03-30 14:50:00,84.7,84.71,84.68,84.7,73877.0,74.6481,74.6569,74.6305,74.6481,73877.0
2021-03-30 15:00:00,84.7,84.73,84.7,84.73,143311.0,74.6481,74.6746,74.6481,74.6746,143311.0
2021-03-30 15:10:00,84.73,84.75,84.72,84.73,123019.0,74.6746,74.6922,74.6658,74.6746,123019.0
2021-03-30 15:20:00,84.74,84.75,84.73,84.75,137253.0,74.6834,74.6922,74.6746,74.6922,137253.0
2021-03-30 15:30:00,84.74,84.76,84.74,84.75,77020.0,74.6834,74.701,74.6834,74.6922,77020.0
2021-03-30 15:40:00,84.76,84.77,84.75,84.77,84610.0,74.701,74.7098,74.6922,74.7098,84610.0
2021-03-30 15:50:00,84.77,84.77,84.73,84.75,91814.0,74.7098,74.7098,74.6746,74.6922,91814.0
2021-03-31 09:30:00,84.76,84.78,84.73,84.74,156589.0,74.701,74.7186,74.6746,74.6834,156589.0
2021-03-31 09:40:00,84.74,84.75,84.71,84.75,73340.0,74.6834,74.6922,74.6569,74.6922,73340.0
2021-03-31 09:50:00,84.76,84.78,84.74,84.78,102608.0,74.701,74.7186,74.6834,74.7186,102608.0
2021-03-31 10:00:00,84.78,84.8,84.77,84.79,131885.0,74.7186,74.7363,74.7098,74.7274,131885.0
2021-03-31 10:10:00,84.8,84.81,84.79,84.81,186046.0,74.7363,74.7451,74.7274,74.7451,186046.0
2021-03-31 10:20:00,84.81,84.81,84.79,84.8,156301.0,74.7451,74.7451,74.7274,74.7363,156301.0
2021-03-31 10:30:00,84.8,84.81,84.79,84.8,92860.0,74.7363,74.7451,74.7274,74.7363,92860.0
2021-03-31 10:40:00,84.8,84.81,84.79,84.81,86162.0,74.7363,74.7451,74.7274,74.7451,86162.0
2021-03-31 10:50:00,84.81,84.84,84.8,84.84,182194.0,74.7451,74.7715,74.7363,74.7715,182194.0
2021-03-31 11:00:00,84.84,84.85,84.81,84.84,134604.0,74.7715,74.7803,74.7451,74.7715,134604.0
2021-03-31 11:10:00,84.84,84.85,84.82,84.84,102573.0,74.7715,74.7803,74.7539,74.7715,102573.0
2021-03-31 11:20:00,84.83,84.84,84.8,84.81,140447.0,74.7627,74.7715,74.7363,74.7451,140447.0
2021-03-31 11:30:00,84.81,84.81,84.79,84.8,58868.0,74.7451,74.7451,74.7274,74.7363,58868.0
2021-03-31 11:40:00,84.81,84.84,84.8,84.84,132208.0,74.7451,74.7715,74.7363,74.7715,132208.0
2021-03-31 11:50:00,84.83,84.85,84.82,84.84,143322.0,74.7627,74.7803,74.7539,74.7715,143322.0
2021-03-31 12:00:00,84.84,84.85,84.83,84.84,113161.0,74.7715,74.7803,74.7627,74.7715,113161.0
2021-03-31 12:10:00,84.84,84.84,84.83,84.84,39082.0,74.7715,74.7715,74.7627,74.7715,39082.0
2021-03-31 12:20:00,84.83,84.84,84.81,84.81,41144.0,74.7627,74.7715,74.7451,74.7451,41144.0
2021-03-31 12:30:00,84.81,84.82,84.8,84.81,93903.0,74.7451,74.7539,74.7363,74.7451,93903.0
2021-03-31 12:40:00,84.81,84.83,84.8,84.83,113650.0,74.7451,74.7627,74.7363,74.7627,113650.0
2021-03-31 12:50:00,84.82,84.83,84.8,84.81,63766.0,74.7539,74.7627,74.7363,74.7451,63766.0
2021-03-31 13:00:00,84.81,84.83,84.8,84.82,50780.0,74.7451,74.7627,74.7363,74.7539,50780.0
2021-03-31 13:10:00,84.81,84.82,84.77,84.78,47129.0,74.7451,74.7539,74.7098,74.7186,47129.0
2021-03-31 13:20:00,84.78,84.8,84.77,84.79,128874.0,74.7186,74.7363,74.7098,74.7274,128874.0
2021-03-31 13:30:00,84.79,84.81,84.78,84.8,97628.0,74.7274,74.7451,74.7186,74.7363,97628.0
2021-03-31 13:40:00,84.8,84.8,84.75,84.76,98987.0,74.7363,74.7363,74.6922,74.701,98987.0
2021-03-31 13:50:00,84.77,84.77,84.72,84.72,121470.0,74.7098,74.7098,74.6658,74.6658,121470.0
2021-03-31 14:00:00,84.72,84.73,84.69,84.73,62223.0,74.6658,74.6746,74.6393,74.6746,62223.0
2021-03-31 14:10:00,84.73,84.75,84.72,84.72,164397.0,74.6746,74.6922,74.6658,74.6658,164397.0
2021-03-31 14:20:00,84.73,84.74,84.72,84.73,43367.0,74.6746,74.6834,74.6658,74.6746,43367.0
2021-03-31 14:30:00,84.73,84.73,84.69,84.7,57817.0,74.6746,74.6746,74.6393,74.6481,57817.0
2021-03-31 14:40:00,84.7,84.7,84.64,84.65,996071.0,74.6481,74.6481,74.5952,74.6041,996071.0
2021-03-31 14:50:00,84.64,84.68,84.63,84.66,398994.0,74.5952,74.6305,74.5864,74.6129,398994.0
2021-03-31 15:00:00,84.66,84.69,84.65,84.68,229719.0,74.6129,74.6393,74.6041,74.6305,229719.0
2021-03-31 15:10:00,84.69,84.71,84.69,84.7,222991.0,74.6393,74.6569,74.6393,74.6481,222991.0
2021-03-31 15:20:00,84.71,84.72,84.7,84.72,72753.0,74.6569,74.6658,74.6481,74.6658,72753.0
2021-03-31 15:30:00,84.72,84.72,84.69,84.72,161622.0,74.6658,74.6658,74.6393,74.6658,161622.0
2021-03-31 15:40:00,84.72,84.74,84.71,84.72,368149.0,74.6658,74.6834,74.6569,74.6658,368149.0
2021-03-31 15:50:00,84.71,84.75,84.67,84.71,856664.0,74.6569,74.6922,74.6217,74.6569,856664.0
2021-04-01 09:30:00,84.78,84.8,84.69,84.72,173306.0,74.8882,74.9059,74.8087,74.8352,173306.0
2021-04-01 09:40:00,84.71,84.72,84.69,84.7,74545.0,74.8264,74.8352,74.8087,74.8175,74545.0
2021-04-01 09:50:00,84.7,84.71,84.69,84.7,41320.0,74.8175,74.8264,74.8087,74.8175,41320.0
2021-04-01 10:00:00,84.69,84.71,84.67,84.69,104615.0,74.8087,74.8264,74.791,74.8087,104615.0
2021-04-01 10:10:00,84.69,84.7,84.68,84.7,86995.0,74.8087,74.8175,74.7999,74.8175,86995.0
2021-04-01 10:20:00,84.7,84.75,84.69,84.73,131173.0,74.8175,74.8617,74.8087,74.844,131173.0
2021-04-01 10:30:00,84.74,84.76,84.73,84.74,123411.0,74.8529,74.8705,74.844,74.8529,123411.0
2021-04-01 10:40:00,84.75,84.76,84.74,84.76,76666.0,74.8617,74.8705,74.8529,74.8705,76666.0
2021-04-01 10:50:00,84.76,84.78,84.76,84.78,33978.0,74.8705,74.8882,74.8705,74.8882,33978.0
2021-04-01 11:00:00,84.77,84.81,84.76,84.8,84366.0,74.8794,74.9147,74.8705,74.9059,84366.0
2021-04-01 11:10:00,84.79,84.82,84.79,84.81,42356.0,74.897,74.9235,74.897,74.9147,42356.0
2021-04-01 11:20:00,84.81,84.82,84.79,84.8,70406.0,74.9147,74.9235,74.897,74.9059,70406.0
2021-04-01 11:30:00,84.8,84.81,84.79,84.8,90093.0,74.9059,74.9147,74.897,74.9059,90093.0
2021-04-01 11:40:00,84.8,84.81,84.79,84.8,59595.0,74.9059,74.9147,74.897,74.9059,59595.0
2021-04-01 11:50:00,84.8,84.83,84.79,84.82,103682.0,74.9059,74.9324,74.897,74.9235,103682.0
2021-04-01 12:00:00,84.83,84.84,84.81,84.82,130956.0,74.9324,74.9412,74.9147,74.9235,130956.0
2021-04-01 12:10:00,84.82,84.84,84.8,84.81,55537.0,74.9235,74.9412,74.9059,74.9147,55537.0
2021-04-01 12:20:00,84.81,84.81,84.79,84.8,55741.0,74.9147,74.9147,74.897,74.9059,55741.0
2021-04-01 12:30:00,84.8,84.81,84.79,84.81,72038.0,74.9059,74.9147,74.897,74.9147,72038.0
2021-04-01 12:40:00,84.8,84.81,84.8,84.81,96303.0,74.9059,74.9147,74.9059,74.9147,96303.0
2021-04-01 12:50:00,84.8,84.8,84.78,84.79,157753.0,74.9059,74.9059,74.8882,74.897,157753.0
2021-04-01 13:00:00,84.8,84.8,84.79,84.79,46427.0,74.9059,74.9059,74.897,74.897,46427.0
2021-04-01 13:10:00,84.8,84.8,84.77,84.79,61573.0,74.9059,74.9059,74.8794,74.897,61573.0
2021-04-01 13:20:00,84.79,84.81,84.78,84.79,71526.0,74.897,74.9147,74.8882,74.897,71526.0
2021-04-01 13:30:00,84.79,84.79,84.71,84.71,629958.0,74.897,74.897,74.8264,74.8264,629958.0
2021-04-01 13:40:00,84.77,84.78,84.76,84.77,261819.0,74.8794,74.8882,74.8705,74.8794,261819.0
2021-04-01 13:50:00,84.77,84.78,84.77,84.78,94116.0,74.8794,74.8882,74.8794,74.8882,94116.0
2021-04-01 14:00:00,84.78,84.81,84.78,84.8,155206.0,74.8882,74.9147,74.8882,74.9059,155206.0
2021-04-01 14:10:00,84.81,84.82,84.8,84.81,126910.0,74.9147,74.9235,74.9059,74.9147,126910.0
2021-04-01 14:20:00,84.81,84.82,84.8,84.81,139403.0,74.9147,74.9235,74.9059,74.9147,139403.0
2021-04-01 14:30:00,84.81,84.81,84.8,84.81,142914.0,74.9147,74.9147,74.9059,74.9147,142914.0
2021-04-01 14:40:00,84.81,84.81,84.8,84.81,110478.0,74.9147,74.9147,74.9059,74.9147,110478.0
2021-04-01 14:50:00,84.8,84.81,84.8,84.81,128676.0,74.9059,74.9147,74.9059,74.9147,128676.0
2021-04-01 15:00:00,84.81,84.82,84.8,84.82,75143.0,74.9147,74.9235,74.9059,74.9235,75143.0
2021-04-01 15:10:00,84.81,84.82,84.8,84.8,98531.0,74.9147,74.9235,74.9059,74.9059,98531.0
2021-04-01 15:20:00,84.81,84.82,84.8,84.82,105984.0,74.9147,74.9235,74.9059,74.9235,105984.0
2021-04-01 15:30:00,84.82,84.83,84.8,84.81,105842.0,74.9235,74.9324,74.9059,74.9147,105842.0
2021-04-01 15:40:00,84.81,84.84,84.8,84.84,121687.0,74.9147,74.9412,74.9059,74.9412,121687.0
2021-04-01 15:50:00,84.84,84.84,84.81,84.81,137908.0,74.9412,74.9412,74.9147,74.9147,137908.0
2021-04-05 09:30:00,84.62,84.65,84.56,84.58,345777.0,74.7469,74.7734,74.6939,74.7115,345777.0
2021-04-05 09:40:00,84.57,84.6,84.56,84.57,245065.0,74.7027,74.7292,74.6939,74.7027,245065.0
2021-04-05 09:50:00,84.58,84.6,84.55,84.58,134772.0,74.7115,74.7292,74.685,74.7115,134772.0
2021-04-05 10:00:00,84.58,84.61,84.55,84.59,288852.0,74.7115,74.738,74.685,74.7204,288852.0
2021-04-05 10:10:00,84.59,84.6,84.56,84.58,249638.0,74.7204,74.7292,74.6939,74.7115,249638.0
2021-04-05 10:20:00,84.57,84.64,84.57,84.64,117323.0,74.7027,74.7645,74.7027,74.7645,117323.0
2021-04-05 10:30:00,84.64,84.65,84.63,84.64,281101.0,74.7645,74.7734,74.7557,74.7645,281101.0
2021-04-05 10:40:00,84.65,84.65,84.6,84.6,142212.0,74.7734,74.7734,74.7292,74.7292,142212.0
2021-04-05 10:50:00,84.61,84.62,84.58,84.59,149702.0,74.738,74.7469,74.7115,74.7204,149702.0
2021-04-05 11:00:00,84.6,84.61,84.58,84.59,127613.0,74.7292,74.738,74.7115,74.7204,127613.0
2021-04-05 11:10:00,84.59,84.63,84.59,84.63,159571.0,74.7204,74.7557,74.7204,74.7557,159571.0
2021-04-05 11:20:00,84.62,84.64,84.61,84.62,96677.0,74.7469,74.7645,74.738,74.7469,96677.0
2021-04-05 11:30:00,84.62,84.68,84.61,84.67,94507.0,74.7469,74.7999,74.738,74.791,94507.0
2021-04-05 11:40:00,84.67,84.7,84.66,84.69,154005.0,74.791,74.8175,74.7822,74.8087,154005.0
2021-04-05 11:50:00,84.69,84.69,84.67,84.68,115412.0,74.8087,74.8087,74.791,74.7999,115412.0
2021-04-05 12:00:00,84.69,84.7,84.67,84.67,150970.0,74.8087,74.8175,74.791,74.791,150970.0
2021-04-05 12:10:00,84.67,84.68,84.67,84.67,188147.0,74.791,74.7999,74.791,74.791,188147.0
2021-04-05 12:20:00,84.67,84.68,84.65,84.66,100827.0,74.791,74.7999,74.7734,74.7822,100827.0
2021-04-05 12:30:00,84.66,84.71,84.65,84.67,769802.0,74.7822,74.8264,74.7734,74.791,769802.0
2021-04-05 12:40:00,84.67,84.68,84.63,84.67,349195.0,74.791,74.7999,74.7557,74.791,349195.0
2021-04-05 12:50:00,84.67,84.68,84.63,84.65,139787.0,74.791,74.7999,74.7557,74.7734,139787.0
2021-04-05 13:00:00,84.64,84.65,84.63,84.64,74953.0,74.7645,74.7734,74.7557,74.7645,74953.0
2021-04-05 13:10:00,84.64,84.64,84.62,84.64,148307.0,74.7645,74.7645,74.7469,74.7645,148307.0
2021-04-05 13:20:00,84.64,84.64,84.63,84.64,61883.0,74.7645,74.7645,74.7557,74.7645,61883.0
2021-04-05 13:30:00,84.63,84.65,84.63,84.64,87955.0,74.7557,74.7734,74.7557,74.7645,87955.0
2021-04-05 13:40:00,84.64,84.65,84.63,84.64,84356.0,74.7645,74.7734,74.7557,74.7645,84356.0
2021-04-05 13:50:00,84.64,84.65,84.63,84.64,63362.0,74.7645,74.7734,74.7557,74.7645,63362.0
2021-04-05 14:00:00,84.65,84.65,84.63,84.64,145006.0,74.7734,74.7734,74.7557,74.7645,145006.0
2021-04-05 14:10:00,84.65,84.66,84.64,84.65,151572.0,74.7734,74.7822,74.7645,74.7734,151572.0
2021-04-05 14:20:00,84.65,84.65,84.63,84.64,118511.0,74.7734,74.7734,74.7557,74.7645,118511.0
2021-04-05 14:30:00,84.63,84.64,84.63,84.63,412557.0,74.7557,74.7645,74.7557,74.7557,412557.0
2021-04-05 14:40:00,84.63,84.65,84.63,84.65,127080.0,74.7557,74.7734,74.7557,74.7734,127080.0
2021-04-05 14:50:00,84.65,84.65,84.63,84.64,107953.0,74.7734,74.7734,74.7557,74.7645,107953.0
2021-04-05 15:00:00,84.64,84.64,84.63,84.64,113172.0,74.7645,74.7645,74.7557,74.7645,113172.0
2021-04-05 15:10:00,84.64,84.65,84.63,84.65,82386.0,74.7645,74.7734,74.7557,74.7734,82386.0
2021-04-05 15:20:00,84.65,84.66,84.63,84.64,322413.0,74.7734,74.7822,74.7557,74.7645,322413.0
2021-04-05 15:30:00,84.64,84.64,84.63,84.64,210336.0,74.7645,74.7645,74.7557,74.7645,210336.0
2021-04-05 15:40:00,84.64,84.65,84.63,84.65,109374.0,74.7645,74.7734,74.7557,74.7734,109374.0
2021-04-05 15:50:00,84.65,84.66,84.63,84.65,380641.0,74.7734,74.7822,74.7557,74.7734,380641.0
2021-04-06 09:30:00,84.78,84.81,84.76,84.8,355258.0,74.8882,74.9147,74.8705,74.9059,355258.0
2021-04-06 09:40:00,84.8,84.82,84.78,84.81,190051.0,74.9059,74.9235,74.8882,74.9147,190051.0
2021-04-06 09:50:00,84.82,84.83,84.81,84.82,156881.0,74.9235,74.9324,74.9147,74.9235,156881.0
2021-04-06 10:00:00,84.81,84.83,84.8,84.82,116255.0,74.9147,74.9324,74.9059,74.9235,116255.0
2021-04-06 10:10:00,84.81,84.82,84.8,84.81,99176.0,74.9147,74.9235,74.9059,74.9147,99176.0
2021-04-06 10:20:00,84.81,84.83,84.81,84.82,127086.0,74.9147,74.9324,74.9147,74.9235,127086.0
2021-04-06 10:30:00,84.83,84.84,84.82,84.84,85549.0,74.9324,74.9412,74.9235,74.9412,85549.0
2021-04-06 10:40:00,84.84,84.87,84.83,84.87,175519.0,74.9412,74.9677,74.9324,74.9677,175519.0
2021-04-06 10:50:00,84.87,84.9,84.86,84.9,144925.0,74.9677,74.9942,74.9589,74.9942,144925.0
2021-04-06 11:00:00,84.9,84.9,84.88,84.9,116413.0,74.9942,74.9942,74.9765,74.9942,116413.0
2021-04-06 11:10:00,84.89,84.91,84.88,84.91,118205.0,74.9854,75.003,74.9765,75.003,118205.0
2021-04-06 11:20:00,84.91,84.92,84.9,84.92,121540.0,75.003,75.0119,74.9942,75.0119,121540.0
2021-04-06 11:30:00,84.92,84.93,84.9,84.92,102174.0,75.0119,75.0207,74.9942,75.0119,102174.0
2021-04-06 11:40:00,84.92,84.93,84.9,84.91,105794.0,75.0119,75.0207,74.9942,75.003,105794.0
2021-04-06 11:50:00,84.91,84.93,84.9,84.93,114675.0,75.003,75.0207,74.9942,75.0207,114675.0
2021-04-06 12:00:00,84.92,84.93,84.9,84.91,129093.0,75.0119,75.0207,74.9942,75.003,129093.0
2021-04-06 12:10:00,84.91,84.93,84.9,84.92,123990.0,75.003,75.0207,74.9942,75.0119,123990.0
2021-04-06 12:20:00,84.92,84.92,84.9,84.91,338482.0,75.0119,75.0119,74.9942,75.003,338482.0
2021-04-06 12:30:00,84.91,84.93,84.9,84.92,135875.0,75.003,75.0207,74.9942,75.0119,135875.0
2021-04-06 12:40:00,84.92,84.93,84.92,84.93,60599.0,75.0119,75.0207,75.0119,75.0207,60599.0
2021-04-06 12:50:00,84.93,84.93,84.9,84.91,42855.0,75.0207,75.0207,74.9942,75.003,42855.0
2021-04-06 13:00:00,84.91,84.93,84.89,84.92,79844.0,75.003,75.0207,74.9854,75.0119,79844.0
2021-04-06 13:10:00,84.92,84.93,84.91,84.92,52285.0,75.0119,75.0207,75.003,75.0119,52285.0
2021-04-06 13:20:00,84.92,84.93,84.91,84.92,305723.0,75.0119,75.0207,75.003,75.0119,305723.0
2021-04-06 13:30:00,84.92,84.94,84.91,84.94,94902.0,75.0119,75.0295,75.003,75.0295,94902.0
2021-04-06 13:40:00,84.94,84.95,84.93,84.95,56927.0,75.0295,75.0384,75.0207,75.0384,56927.0
2021-04-06 13:50:00,84.95,84.95,84.94,84.95,47032.0,75.0384,75.0384,75.0295,75.0384,47032.0
2021-04-06 14:00:00,84.95,84.96,84.94,84.96,80657.0,75.0384,75.0472,75.0295,75.0472,80657.0
2021-04-06 14:10:00,84.95,84.97,84.95,84.97,120180.0,75.0384,75.056,75.0384,75.056,120180.0
2021-04-06 14:20:00,84.97,84.98,84.96,84.98,85593.0,75.056,75.0649,75.0472,75.0649,85593.0
2021-04-06 14:30:00,84.98,84.99,84.97,84.99,148476.0,75.0649,75.0737,75.056,75.0737,148476.0
2021-04-06 14:40:00,84.98,84.99,84.97,84.98,88158.0,75.0649,75.0737,75.056,75.0649,88158.0
2021-04-06 14:50:00,84.98,84.98,84.97,84.98,135775.0,75.0649,75.0649,75.056,75.0649,135775.0
2021-04-06 15:00:00,84.98,84.99,84.96,84.97,114665.0,75.0649,75.0737,75.0472,75.056,114665.0
2021-04-06 15:10:00,84.97,84.97,84.96,84.96,178821.0,75.056,75.056,75.0472,75.0472,178821.0
2021-04-06 15:20:00,84.97,84.97,84.96,84.97,104386.0,75.056,75.056,75.0472,75.056,104386.0
2021-04-06 15:30:00,84.97,84.97,84.95,84.96,118067.0,75.056,75.056,75.0384,75.0472,118067.0
2021-04-06 15:40:00,84.96,84.97,84.95,84.96,123412.0,75.0472,75.056,75.0384,75.0472,123412.0
2021-04-06 15:50:00,84.97,84.97,84.95,84.96,163969.0,75.056,75.056,75.0384,75.0472,163969.0
2021-04-07 09:30:00,84.9,84.95,84.9,84.92,205906.0,74.9942,75.0384,74.9942,75.0119,205906.0
2021-04-07 09:40:00,84.92,84.96,84.91,84.96,69293.0,75.0119,75.0472,75.003,75.0472,69293.0
2021-04-07 09:50:00,84.96,84.97,84.95,84.96,76135.0,75.0472,75.056,75.0384,75.0472,76135.0
2021-04-07 10:00:00,84.97,84.97,84.93,84.94,90486.0,75.056,75.056,75.0207,75.0295,90486.0
2021-04-07 10:10:00,84.94,84.95,84.91,84.92,80437.0,75.0295,75.0384,75.003,75.0119,80437.0
2021-04-07 10:20:00,84.93,84.97,84.93,84.97,126604.0,75.0207,75.056,75.0207,75.056,126604.0
2021-04-07 10:30:00,84.97,84.98,84.95,84.98,106383.0,75.056,75.0649,75.0384,75.0649,106383.0
2021-04-07 10:40:00,84.97,84.98,84.95,84.97,117780.0,75.056,75.0649,75.0384,75.056,117780.0
2021-04-07 10:50:00,84.96,84.98,84.95,84.96,122256.0,75.0472,75.0649,75.0384,75.0472,122256.0
2021-04-07 11:00:00,84.96,84.97,84.95,84.97,395815.0,75.0472,75.056,75.0384,75.056,395815.0
2021-04-07 11:10:00,84.97,84.99,84.96,84.99,115636.0,75.056,75.0737,75.0472,75.0737,115636.0
2021-04-07 11:20:00,84.98,85.0,84.97,84.97,155763.0,75.0649,75.0825,75.056,75.056,155763.0
2021-04-07 11:30:00,84.98,85.0,84.97,84.99,89957.0,75.0649,75.0825,75.056,75.0737,89957.0
2021-04-07 11:40:00,84.99,85.01,84.98,85.01,124045.0,75.0737,75.0914,75.0649,75.0914,124045.0
2021-04-07 11:50:00,85.0,85.02,85.0,85.02,60311.0,75.0825,75.1002,75.0825,75.1002,60311.0
2021-04-07 12:00:00,85.02,85.02,85.0,85.01,116658.0,75.1002,75.1002,75.0825,75.0914,116658.0
2021-04-07 12:10:00,85.01,85.02,85.0,85.01,66836.0,75.0914,75.1002,75.0825,75.0914,66836.0
2021-04-07 12:20:00,85.01,85.01,85.0,85.01,60157.0,75.0914,75.0914,75.0825,75.0914,60157.0
2021-04-07 12:30:00,85.01,85.01,85.0,85.0,57338.0,75.0914,75.0914,75.0825,75.0825,57338.0
2021-04-07 12:40:00,85.0,85.01,84.98,84.99,112180.0,75.0825,75.0914,75.0649,75.0737,112180.0
2021-04-07 12:50:00,84.99,84.99,84.96,84.98,60060.0,75.0737,75.0737,75.0472,75.0649,60060.0
2021-04-07 13:00:00,84.97,84.97,84.95,84.96,82579.0,75.056,75.056,75.0384,75.0472,82579.0
2021-04-07 13:10:00,84.95,84.96,84.95,84.96,26807.0,75.0384,75.0472,75.0384,75.0472,26807.0
2021-04-07 13:20:00,84.97,84.97,84.95,84.97,75740.0,75.056,75.056,75.0384,75.056,75740.0
2021-04-07 13:30:00,84.96,84.96,84.94,84.95,98194.0,75.0472,75.0472,75.0295,75.0384,98194.0
2021-04-07 13:40:00,84.95,84.95,84.93,84.95,64621.0,75.0384,75.0384,75.0207,75.0384,64621.0
2021-04-07 13:50:00,84.95,84.95,84.93,84.95,55268.0,75.0384,75.0384,75.0207,75.0384,55268.0
2021-04-07 14:00:00,84.95,84.95,84.9,84.94,136009.0,75.0384,75.0384,74.9942,75.0295,136009.0
2021-04-07 14:10:00,84.94,84.95,84.91,84.95,102461.0,75.0295,75.0384,75.003,75.0384,102461.0
2021-04-07 14:20:00,84.95,84.95,84.91,84.92,100792.0,75.0384,75.0384,75.003,75.0119,100792.0
2021-04-07 14:30:00,84.93,84.93,84.91,84.92,86922.0,75.0207,75.0207,75.003,75.0119,86922.0
2021-04-07 14:40:00,84.91,84.94,84.91,84.94,72254.0,75.003,75.0295,75.003,75.0295,72254.0
2021-04-07 14:50:00,84.94,84.94,84.92,84.93,56078.0,75.0295,75.0295,75.0119,75.0207,56078.0
2021-04-07 15:00:00,84.93,84.94,84.88,84.89,124741.0,75.0207,75.0295,74.9765,74.9854,124741.0
2021-04-07 15:10:00,84.89,84.9,84.87,84.89,432027.0,74.9854,74.9942,74.9677,74.9854,432027.0
2021-04-07 15:20:00,84.89,84.89,84.86,84.87,490455.0,74.9854,74.9854,74.9589,74.9677,490455.0
2021-04-07 15:30:00,84.86,84.87,84.85,84.86,243987.0,74.9589,74.9677,74.95,74.9589,243987.0
2021-04-07 15:40:00,84.86,84.87,84.85,84.87,134809.0,74.9589,74.9677,74.95,74.9677,134809.0
2021-04-07 15:50:00,84.87,84.87,84.86,84.87,342802.0,74.9677,74.9677,74.9589,74.9677,342802.0
2021-04-08 09:30:00,84.97,85.01,84.95,85.0,212170.0,75.056,75.0914,75.0384,75.0825,212170.0
2021-04-08 09:40:00,85.01,85.06,85.0,85.06,124500.0,75.0914,75.1355,75.0825,75.1355,124500.0
2021-04-08 09:50:00,85.06,85.07,85.05,85.05,84326.0,75.1355,75.1444,75.1267,75.1267,84326.0
2021-04-08 10:00:00,85.05,85.06,85.03,85.04,141374.0,75.1267,75.1355,75.109,75.1179,141374.0
2021-04-08 10:10:00,85.05,85.06,85.04,85.05,77714.0,75.1267,75.1355,75.1179,75.1267,77714.0
2021-04-08 10:20:00,85.05,85.05,85.01,85.01,87870.0,75.1267,75.1267,75.0914,75.0914,87870.0
2021-04-08 10:30:00,85.02,85.04,85.01,85.03,112839.0,75.1002,75.1179,75.0914,75.109,112839.0
2021-04-08 10:40:00,85.02,85.03,85.01,85.02,64180.0,75.1002,75.109,75.0914,75.1002,64180.0
2021-04-08 10:50:00,85.02,85.02,85.0,85.01,74350.0,75.1002,75.1002,75.0825,75.0914,74350.0
2021-04-08 11:00:00,85.01,85.01,84.98,84.99,108688.0,75.0914,75.0914,75.0649,75.0737,108688.0
2021-04-08 11:10:00,84.99,85.0,84.98,84.99,91133.0,75.0737,75.0825,75.0649,75.0737,91133.0
2021-04-08 11:20:00,84.98,85.0,84.98,85.0,66993.0,75.0649,75.0825,75.0649,75.0825,66993.0
2021-04-08 11:30:00,85.0,85.02,84.99,85.02,98474.0,75.0825,75.1002,75.0737,75.1002,98474.0
2021-04-08 11:40:00,85.02,85.03,85.0,85.03,99937.0,75.1002,75.109,75.0825,75.109,99937.0
2021-04-08 11:50:00,85.03,85.03,85.02,85.03,72312.0,75.109,75.109,75.1002,75.109,72312.0
2021-04-08 12:00:00,85.03,85.05,85.02,85.04,188390.0,75.109,75.1267,75.1002,75.1179,188390.0
2021-04-08 12:10:00,85.05,85.05,85.03,85.05,117579.0,75.1267,75.1267,75.109,75.1267,117579.0
2021-04-08 12:20:00,85.05,85.06,85.03,85.05,116306.0,75.1267,75.1355,75.109,75.1267,116306.0
2021-04-08 12:30:00,85.05,85.05,85.03,85.05,59953.0,75.1267,75.1267,75.109,75.1267,59953.0
2021-04-08 12:40:00,85.05,85.05,85.03,85.04,48350.0,75.1267,75.1267,75.109,75.1179,48350.0
2021-04-08 12:50:00,85.04,85.04,85.03,85.03,36891.0,75.1179,75.1179,75.109,75.109,36891.0
2021-04-08 13:00:00,85.04,85.04,85.03,85.04,190354.0,75.1179,75.1179,75.109,75.1179,190354.0
2021-04-08 13:10:00,85.04,85.04,85.03,85.04,55772.0,75.1179,75.1179,75.109,75.1179,55772.0
2021-04-08 13:20:00,85.04,85.04,85.03,85.04,69428.0,75.1179,75.1179,75.109,75.1179,69428.0
2021-04-08 13:30:00,85.04,85.06,85.03,85.06,32021.0,75.1179,75.1355,75.109,75.1355,32021.0
2021-04-08 13:40:00,85.06,85.07,85.04,85.04,37650.0,75.1355,75.1444,75.1179,75.1179,37650.0
2021-04-08 13:50:00,85.05,85.05,85.04,85.05,49874.0,75.1267,75.1267,75.1179,75.1267,49874.0
2021-04-08 14:00:00,85.05,85.05,85.04,85.05,67722.0,75.1267,75.1267,75.1179,75.1267,67722.0
2021-04-08 14:10:00,85.05,85.05,85.04,85.05,56710.0,75.1267,75.1267,75.1179,75.1267,56710.0
2021-04-08 14:20:00,85.05,85.06,85.04,85.06,79973.0,75.1267,75.1355,75.1179,75.1355,79973.0
2021-04-08 14:30:00,85.05,85.06,85.03,85.04,79329.0,75.1267,75.1355,75.109,75.1179,79329.0
2021-04-08 14:40:00,85.04,85.04,85.03,85.04,88368.0,75.1179,75.1179,75.109,75.1179,88368.0
2021-04-08 14:50:00,85.04,85.04,85.03,85.04,123331.0,75.1179,75.1179,75.109,75.1179,123331.0
2021-04-08 15:00:00,85.04,85.04,85.03,85.04,126021.0,75.1179,75.1179,75.109,75.1179,126021.0
2021-04-08 15:10:00,85.04,85.05,85.03,85.05,128681.0,75.1179,75.1267,75.109,75.1267,128681.0
2021-04-08 15:20:00,85.05,85.05,85.04,85.05,84690.0,75.1267,75.1267,75.1179,75.1267,84690.0
2021-04-08 15:30:00,85.04,85.05,85.04,85.05,51532.0,75.1179,75.1267,75.1179,75.1267,51532.0
2021-04-08 15:40:00,85.05,85.05,85.04,85.05,76156.0,75.1267,75.1267,75.1179,75.1267,76156.0
2021-04-08 15:50:00,85.05,85.07,85.04,85.06,199463.0,75.1267,75.1444,75.1179,75.1355,199463.0
2021-04-09 09:30:00,84.97,84.97,84.86,84.88,243047.0,75.056,75.056,74.9589,74.9765,243047.0
2021-04-09 09:40:00,84.88,84.9,84.85,84.9,180185.0,74.9765,74.9942,74.95,74.9942,180185.0
2021-04-09 09:50:00,84.9,84.93,84.89,84.93,80484.0,74.9942,75.0207,74.9854,75.0207,80484.0
2021-04-09 10:00:00,84.92,84.95,84.91,84.95,178632.0,75.0119,75.0384,75.003,75.0384,178632.0
2021-04-09 10:10:00,84.95,84.96,84.94,84.95,141249.0,75.0384,75.0472,75.0295,75.0384,141249.0
2021-04-09 10:20:00,84.95,84.98,84.95,84.98,143965.0,75.0384,75.0649,75.0384,75.0649,143965.0
2021-04-09 10:30:00,84.97,84.98,84.94,84.97,188758.0,75.056,75.0649,75.0295,75.056,188758.0
2021-04-09 10:40:00,84.97,84.98,84.96,84.97,72240.0,75.056,75.0649,75.0472,75.056,72240.0
2021-04-09 10:50:00,84.98,84.99,84.96,84.98,110342.0,75.0649,75.0737,75.0472,75.0649,110342.0
2021-04-09 11:00:00,84.97,84.98,84.95,84.97,115371.0,75.056,75.0649,75.0384,75.056,115371.0
2021-04-09 11:10:00,84.97,85.0,84.96,85.0,148443.0,75.056,75.0825,75.0472,75.0825,148443.0
2021-04-09 11:20:00,85.0,85.0,84.98,84.99,579752.0,75.0825,75.0825,75.0649,75.0737,579752.0
2021-04-09 11:30:00,84.98,85.01,84.98,85.01,4790381.0,75.0649,75.0914,75.0649,75.0914,4790381.0
2021-04-09 11:40:00,85.01,85.06,85.0,85.04,188508.0,75.0914,75.1355,75.0825,75.1179,188508.0
2021-04-09 11:50:00,85.05,85.07,85.04,85.06,61025.0,75.1267,75.1444,75.1179,75.1355,61025.0
2021-04-09 12:00:00,85.06,85.07,85.04,85.04,28442.0,75.1355,75.1444,75.1179,75.1179,28442.0
2021-04-09 12:10:00,85.03,85.04,85.02,85.03,48058.0,75.109,75.1179,75.1002,75.109,48058.0
2021-04-09 12:20:00,85.03,85.04,85.02,85.04,39397.0,75.109,75.1179,75.1002,75.1179,39397.0
2021-04-09 12:30:00,85.03,85.05,85.03,85.04,21130.0,75.109,75.1267,75.109,75.1179,21130.0
2021-04-09 12:40:00,85.04,85.04,85.02,85.03,41120.0,75.1179,75.1179,75.1002,75.109,41120.0
2021-04-09 12:50:00,85.04,85.04,85.01,85.01,31273.0,75.1179,75.1179,75.0914,75.0914,31273.0
2021-04-09 13:00:00,85.02,85.02,85.0,85.01,61341.0,75.1002,75.1002,75.0825,75.0914,61341.0
2021-04-09 13:10:00,85.01,85.03,85.0,85.02,41651.0,75.0914,75.109,75.0825,75.1002,41651.0
2021-04-09 13:20:00,85.02,85.03,85.02,85.03,58265.0,75.1002,75.109,75.1002,75.109,58265.0
2021-04-09 13:30:00,85.03,85.04,85.02,85.02,97359.0,75.109,75.1179,75.1002,75.1002,97359.0
2021-04-09 13:40:00,85.02,85.02,84.99,85.0,205137.0,75.1002,75.1002,75.0737,75.0825,205137.0
2021-04-09 13:50:00,85.0,85.0,84.98,84.98,361049.0,75.0825,75.0825,75.0649,75.0649,361049.0
2021-04-09 14:00:00,84.98,84.99,84.98,84.99,82403.0,75.0649,75.0737,75.0649,75.0737,82403.0
2021-04-09 14:10:00,84.98,84.99,84.95,84.95,97952.0,75.0649,75.0737,75.0384,75.0384,97952.0
2021-04-09 14:20:00,84.95,84.96,84.94,84.94,140462.0,75.0384,75.0472,75.0295,75.0295,140462.0
2021-04-09 14:30:00,84.95,84.95,84.93,84.94,53364.0,75.0384,75.0384,75.0207,75.0295,53364.0
2021-04-09 14:40:00,84.94,84.95,84.93,84.95,86953.0,75.0295,75.0384,75.0207,75.0384,86953.0
2021-04-09 14:50:00,84.94,84.95,84.93,84.95,90937.0,75.0295,75.0384,75.0207,75.0384,90937.0
2021-04-09 15:00:00,84.94,84.95,84.93,84.94,269591.0,75.0295,75.0384,75.0207,75.0295,269591.0
2021-04-09 15:10:00,84.94,84.94,84.93,84.94,58084.0,75.0295,75.0295,75.0207,75.0295,58084.0
2021-04-09 15:20:00,84.94,84.95,84.93,84.95,118252.0,75.0295,75.0384,75.0207,75.0384,118252.0
2021-04-09 15:30:00,84.95,84.95,84.94,84.94,43409.0,75.0384,75.0384,75.0295,75.0295,43409.0
2021-04-09 15:40:00,84.95,84.95,84.94,84.95,95569.0,75.0384,75.0384,75.0295,75.0384,95569.0
2021-04-09 15:50:00,84.94,84.95,84.93,84.94,153944.0,75.0295,75.0384,75.0207,75.0295,153944.0
2021-04-12 09:30:00,84.93,84.93,84.9,84.9,244814.0,75.0207,75.0207,74.9942,74.9942,244814.0
2021-04-12 09:40:00,84.89,84.9,84.86,84.87,58529.0,74.9854,74.9942,74.9589,74.9677,58529.0
2021-04-12 09:50:00,84.86,84.88,84.86,84.88,28109.0,74.9589,74.9765,74.9589,74.9765,28109.0
2021-04-12 10:00:00,84.88,84.89,84.86,84.87,81540.0,74.9765,74.9854,74.9589,74.9677,81540.0
2021-04-12 10:10:00,84.87,84.89,84.86,84.89,72321.0,74.9677,74.9854,74.9589,74.9854,72321.0
2021-04-12 10:20:00,84.89,84.89,84.88,84.89,104222.0,74.9854,74.9854,74.9765,74.9854,104222.0
2021-04-12 10:30:00,84.89,84.9,84.87,84.9,168384.0,74.9854,74.9942,74.9677,74.9942,168384.0
2021-04-12 10:40:00,84.9,84.9,84.86,84.86,92499.0,74.9942,74.9942,74.9589,74.9589,92499.0
2021-04-12 10:50:00,84.86,84.87,84.85,84.86,143784.0,74.9589,74.9677,74.95,74.9589,143784.0
2021-04-12 11:00:00,84.86,84.88,84.85,84.88,158377.0,74.9589,74.9765,74.95,74.9765,158377.0
2021-04-12 11:10:00,84.88,84.88,84.87,84.88,53765.0,74.9765,74.9765,74.9677,74.9765,53765.0
2021-04-12 11:20:00,84.88,84.88,84.86,84.87,52145.0,74.9765,74.9765,74.9589,74.9677,52145.0
2021-04-12 11:30:00,84.87,84.9,84.86,84.9,58314.0,74.9677,74.9942,74.9589,74.9942,58314.0
2021-04-12 11:40:00,84.89,84.9,84.86,84.87,116980.0,74.9854,74.9942,74.9589,74.9677,116980.0
2021-04-12 11:50:00,84.87,84.88,84.86,84.87,70989.0,74.9677,74.9765,74.9589,74.9677,70989.0
2021-04-12 12:00:00,84.87,84.87,84.86,84.87,61349.0,74.9677,74.9677,74.9589,74.9677,61349.0
2021-04-12 12:10:00,84.87,84.88,84.86,84.88,112709.0,74.9677,74.9765,74.9589,74.9765,112709.0
2021-04-12 12:20:00,84.88,84.89,84.87,84.89,184528.0,74.9765,74.9854,74.9677,74.9854,184528.0
2021-04-12 12:30:00,84.89,84.89,84.88,84.89,75886.0,74.9854,74.9854,74.9765,74.9854,75886.0
2021-04-12 12:40:00,84.89,84.89,84.87,84.88,52419.0,74.9854,74.9854,74.9677,74.9765,52419.0
2021-04-12 12:50:00,84.88,84.88,84.87,84.87,50976.0,74.9765,74.9765,74.9677,74.9677,50976.0
2021-04-12 13:00:00,84.88,84.9,84.86,84.9,91678.0,74.9765,74.9942,74.9589,74.9942,91678.0
2021-04-12 13:10:00,84.89,84.9,84.87,84.88,47777.0,74.9854,74.9942,74.9677,74.9765,47777.0
2021-04-12 13:20:00,84.88,84.89,84.87,84.88,49370.0,74.9765,74.9854,74.9677,74.9765,49370.0
2021-04-12 13:30:00,84.89,84.89,84.88,84.89,34027.0,74.9854,74.9854,74.9765,74.9854,34027.0
2021-04-12 13:40:00,84.89,84.89,84.87,84.88,56547.0,74.9854,74.9854,74.9677,74.9765,56547.0
2021-04-12 13:50:00,84.88,84.89,84.87,84.88,75687.0,74.9765,74.9854,74.9677,74.9765,75687.0
2021-04-12 14:00:00,84.89,84.89,84.87,84.88,168839.0,74.9854,74.9854,74.9677,74.9765,168839.0
2021-04-12 14:10:00,84.88,84.88,84.87,84.88,73898.0,74.9765,74.9765,74.9677,74.9765,73898.0
2021-04-12 14:20:00,84.88,84.88,84.86,84.87,111190.0,74.9765,74.9765,74.9589,74.9677,111190.0
2021-04-12 14:30:00,84.87,84.87,84.86,84.87,65618.0,74.9677,74.9677,74.9589,74.9677,65618.0
2021-04-12 14:40:00,84.87,84.9,84.86,84.9,88061.0,74.9677,74.9942,74.9589,74.9942,88061.0
2021-04-12 14:50:00,84.9,84.9,84.88,84.89,73040.0,74.9942,74.9942,74.9765,74.9854,73040.0
2021-04-12 15:00:00,84.89,84.92,84.88,84.92,112250.0,74.9854,75.0119,74.9765,75.0119,112250.0
2021-04-12 15:10:00,84.92,84.92,84.89,84.91,84331.0,75.0119,75.0119,74.9854,75.003,84331.0
2021-04-12 15:20:00,84.91,84.91,84.89,84.91,121655.0,75.003,75.003,74.9854,75.003,121655.0
2021-04-12 15:30:00,84.91,84.91,84.9,84.91,159383.0,75.003,75.003,74.9942,75.003,159383.0
2021-04-12 15:40:00,84.91,84.91,84.9,84.91,92261.0,75.003,75.003,74.9942,75.003,92261.0
2021-04-12 15:50:00,84.91,84.93,84.9,84.92,191956.0,75.003,75.0207,74.9942,75.0119,191956.0
2021-04-13 09:30:00,84.89,84.92,84.88,84.91,124747.0,74.9854,75.0119,74.9765,75.003,124747.0
2021-04-13 09:40:00,84.92,84.96,84.92,84.95,321994.0,75.0119,75.0472,75.0119,75.0384,321994.0
2021-04-13 09:50:00,84.95,84.96,84.94,84.95,60690.0,75.0384,75.0472,75.0295,75.0384,60690.0
2021-04-13 10:00:00,84.95,84.96,84.93,84.95,81585.0,75.0384,75.0472,75.0207,75.0384,81585.0
2021-04-13 10:10:00,84.95,84.96,84.92,84.93,74551.0,75.0384,75.0472,75.0119,75.0207,74551.0
2021-04-13 10:20:00,84.94,84.94,84.91,84.92,91381.0,75.0295,75.0295,75.003,75.0119,91381.0
2021-04-13 10:30:00,84.92,84.93,84.91,84.92,82297.0,75.0119,75.0207,75.003,75.0119,82297.0
2021-04-13 10:40:00,84.91,84.94,84.91,84.92,77819.0,75.003,75.0295,75.003,75.0119,77819.0
2021-04-13 10:50:00,84.92,84.94,84.92,84.92,96765.0,75.0119,75.0295,75.0119,75.0119,96765.0
2021-04-13 11:00:00,84.92,84.94,84.92,84.94,94952.0,75.0119,75.0295,75.0119,75.0295,94952.0
2021-04-13 11:10:00,84.93,84.94,84.92,84.94,66401.0,75.0207,75.0295,75.0119,75.0295,66401.0
2021-04-13 11:20:00,84.94,84.95,84.93,84.95,60895.0,75.0295,75.0384,75.0207,75.0384,60895.0
2021-04-13 11:30:00,84.94,84.95,84.94,84.95,85112.0,75.0295,75.0384,75.0295,75.0384,85112.0
2021-04-13 11:40:00,84.95,84.95,84.94,84.94,85187.0,75.0384,75.0384,75.0295,75.0295,85187.0
2021-04-13 11:50:00,84.95,84.95,84.94,84.95,105523.0,75.0384,75.0384,75.0295,75.0384,105523.0
2021-04-13 12:00:00,84.95,84.96,84.94,84.95,94251.0,75.0384,75.0472,75.0295,75.0384,94251.0
2021-04-13 12:10:00,84.96,84.98,84.95,84.98,72586.0,75.0472,75.0649,75.0384,75.0649,72586.0
2021-04-13 12:20:00,84.97,84.99,84.97,84.98,95925.0,75.056,75.0737,75.056,75.0649,95925.0
2021-04-13 12:30:00,84.98,84.99,84.97,84.98,74393.0,75.0649,75.0737,75.056,75.0649,74393.0
2021-04-13 12:40:00,84.97,84.98,84.96,84.98,69004.0,75.056,75.0649,75.0472,75.0649,69004.0
2021-04-13 12:50:00,84.98,84.98,84.96,84.98,76003.0,75.0649,75.0649,75.0472,75.0649,76003.0
2021-04-13 13:00:00,84.98,85.09,84.97,85.08,292811.0,75.0649,75.162,75.056,75.1532,292811.0
2021-04-13 13:10:00,85.07,85.09,85.05,85.08,72739.0,75.1444,75.162,75.1267,75.1532,72739.0
2021-04-13 13:20:00,85.08,85.1,85.07,85.1,68734.0,75.1532,75.1709,75.1444,75.1709,68734.0
2021-04-13 13:30:00,85.09,85.11,85.09,85.11,99622.0,75.162,75.1797,75.162,75.1797,99622.0
2021-04-13 13:40:00,85.1,85.11,85.09,85.11,46178.0,75.1709,75.1797,75.162,75.1797,46178.0
2021-04-13 13:50:00,85.1,85.11,85.07,85.08,57201.0,75.1709,75.1797,75.1444,75.1532,57201.0
2021-04-13 14:00:00,85.08,85.09,85.07,85.08,155503.0,75.1532,75.162,75.1444,75.1532,155503.0
2021-04-13 14:10:00,85.08,85.11,85.07,85.11,68325.0,75.1532,75.1797,75.1444,75.1797,68325.0
2021-04-13 14:20:00,85.11,85.12,85.1,85.11,83572.0,75.1797,75.1885,75.1709,75.1797,83572.0
2021-04-13 14:30:00,85.12,85.12,85.1,85.11,41549.0,75.1885,75.1885,75.1709,75.1797,41549.0
2021-04-13 14:40:00,85.1,85.12,85.1,85.11,64151.0,75.1709,75.1885,75.1709,75.1797,64151.0
2021-04-13 14:50:00,85.12,85.13,85.11,85.12,155974.0,75.1885,75.1974,75.1797,75.1885,155974.0
2021-04-13 15:00:00,85.12,85.13,85.1,85.11,88999.0,75.1885,75.1974,75.1709,75.1797,88999.0
2021-04-13 15:10:00,85.12,85.12,85.1,85.11,110493.0,75.1885,75.1885,75.1709,75.1797,110493.0
2021-04-13 15:20:00,85.11,85.12,85.09,85.12,133921.0,75.1797,75.1885,75.162,75.1885,133921.0
2021-04-13 15:30:00,85.11,85.12,85.11,85.12,109362.0,75.1797,75.1885,75.1797,75.1885,109362.0
2021-04-13 15:40:00,85.12,85.12,85.1,85.12,182729.0,75.1885,75.1885,75.1709,75.1885,182729.0
2021-04-13 15:50:00,85.12,85.15,85.11,85.14,63450.0,75.1885,75.215,75.1797,75.2062,63450.0
2021-04-14 09:30:00,85.08,85.1,85.05,85.07,226189.0,75.1532,75.1709,75.1267,75.1444,226189.0
2021-04-14 09:40:00,85.08,85.1,85.06,85.1,177447.0,75.1532,75.1709,75.1355,75.1709,177447.0
2021-04-14 09:50:00,85.1,85.11,85.08,85.11,69806.0,75.1709,75.1797,75.1532,75.1797,69806.0
2021-04-14 10:00:00,85.11,85.12,85.1,85.12,121869.0,75.1797,75.1885,75.1709,75.1885,121869.0
2021-04-14 10:10:00,85.12,85.13,85.11,85.12,177350.0,75.1885,75.1974,75.1797,75.1885,177350.0
2021-04-14 10:20:00,85.12,85.12,85.08,85.11,60934.0,75.1885,75.1885,75.1532,75.1797,60934.0
2021-04-14 10:30:00,85.12,85.13,85.11,85.11,160902.0,75.1885,75.1974,75.1797,75.1797,160902.0
2021-04-14 10:40:00,85.12,85.13,85.1,85.11,141444.0,75.1885,75.1974,75.1709,75.1797,141444.0
2021-04-14 10:50:00,85.11,85.11,85.07,85.08,77864.0,75.1797,75.1797,75.1444,75.1532,77864.0
2021-04-14 11:00:00,85.08,85.08,85.05,85.06,128708.0,75.1532,75.1532,75.1267,75.1355,128708.0
2021-04-14 11:10:00,85.06,85.06,85.03,85.03,94093.0,75.1355,75.1355,75.109,75.109,94093.0
2021-04-14 11:20:00,85.04,85.07,85.03,85.06,76453.0,75.1179,75.1444,75.109,75.1355,76453.0
2021-04-14 11:30:00,85.06,85.08,85.06,85.08,56987.0,75.1355,75.1532,75.1355,75.1532,56987.0
2021-04-14 11:40:00,85.08,85.09,85.05,85.05,53644.0,75.1532,75.162,75.1267,75.1267,53644.0
2021-04-14 11:50:00,85.05,85.08,85.04,85.08,87707.0,75.1267,75.1532,75.1179,75.1532,87707.0
2021-04-14 12:00:00,85.07,85.08,85.05,85.06,47908.0,75.1444,75.1532,75.1267,75.1355,47908.0
2021-04-14 12:10:00,85.06,85.06,85.04,85.04,130762.0,75.1355,75.1355,75.1179,75.1179,130762.0
2021-04-14 12:20:00,85.05,85.05,85.02,85.04,160467.0,75.1267,75.1267,75.1002,75.1179,160467.0
2021-04-14 12:30:00,85.03,85.06,85.03,85.05,59315.0,75.109,75.1355,75.109,75.1267,59315.0
2021-04-14 12:40:00,85.04,85.07,85.04,85.06,135838.0,75.1179,75.1444,75.1179,75.1355,135838.0
2021-04-14 12:50:00,85.05,85.07,85.04,85.05,59232.0,75.1267,75.1444,75.1179,75.1267,59232.0
2021-04-14 13:00:00,85.04,85.04,85.02,85.03,46239.0,75.1179,75.1179,75.1002,75.109,46239.0
2021-04-14 13:10:00,85.03,85.04,85.02,85.03,86769.0,75.109,75.1179,75.1002,75.109,86769.0
2021-04-14 13:20:00,85.03,85.03,85.01,85.03,74340.0,75.109,75.109,75.0914,75.109,74340.0
2021-04-14 13:30:00,85.02,85.04,85.01,85.02,54538.0,75.1002,75.1179,75.0914,75.1002,54538.0
2021-04-14 13:40:00,85.03,85.05,85.02,85.03,173475.0,75.109,75.1267,75.1002,75.109,173475.0
2021-04-14 13:50:00,85.04,85.04,85.03,85.04,37126.0,75.1179,75.1179,75.109,75.1179,37126.0
2021-04-14 14:00:00,85.04,85.05,85.03,85.05,37349.0,75.1179,75.1267,75.109,75.1267,37349.0
2021-04-14 14:10:00,85.05,85.05,85.02,85.03,135592.0,75.1267,75.1267,75.1002,75.109,135592.0
2021-04-14 14:20:00,85.03,85.04,85.02,85.04,64510.0,75.109,75.1179,75.1002,75.1179,64510.0
2021-04-14 14:30:00,85.04,85.08,85.03,85.08,135173.0,75.1179,75.1532,75.109,75.1532,135173.0
2021-04-14 14:40:00,85.08,85.08,85.05,85.06,73082.0,75.1532,75.1532,75.1267,75.1355,73082.0
2021-04-14 14:50:00,85.07,85.07,85.04,85.05,68405.0,75.1444,75.1444,75.1179,75.1267,68405.0
2021-04-14 15:00:00,85.05,85.06,85.03,85.06,102728.0,75.1267,75.1355,75.109,75.1355,102728.0
2021-04-14 15:10:00,85.06,85.06,85.05,85.05,143591.0,75.1355,75.1355,75.1267,75.1267,143591.0
2021-04-14 15:20:00,85.06,85.07,85.05,85.06,218282.0,75.1355,75.1444,75.1267,75.1355,218282.0
2021-04-14 15:30:00,85.06,85.07,85.05,85.06,101291.0,75.1355,75.1444,75.1267,75.1355,101291.0
2021-04-14 15:40:00,85.06,85.09,85.06,85.09,326397.0,75.1355,75.162,75.1355,75.162,326397.0
2021-04-14 15:50:00,85.09,85.09,85.08,85.08,214550.0,75.162,75.162,75.1532,75.1532,214550.0
2021-04-15 09:30:00,85.33,85.33,85.27,85.31,432891.0,75.374,75.374,75.321,75.3564,432891.0
2021-04-15 09:40:00,85.31,85.34,85.3,85.33,80049.0,75.3564,75.3829,75.3475,75.374,80049.0
2021-04-15 09:50:00,85.33,85.34,85.31,85.32,76075.0,75.374,75.3829,75.3564,75.3652,76075.0
2021-04-15 10:00:00,85.32,85.35,85.31,85.35,287434.0,75.3652,75.3917,75.3564,75.3917,287434.0
2021-04-15 10:10:00,85.35,85.4,85.34,85.4,187687.0,75.3917,75.4359,75.3829,75.4359,187687.0
2021-04-15 10:20:00,85.4,85.41,85.38,85.4,215926.0,75.4359,75.4447,75.4182,75.4359,215926.0
2021-04-15 10:30:00,85.4,85.43,85.39,85.42,180965.0,75.4359,75.4624,75.427,75.4535,180965.0
2021-04-15 10:40:00,85.41,85.42,85.4,85.4,158513.0,75.4447,75.4535,75.4359,75.4359,158513.0
2021-04-15 10:50:00,85.41,85.42,85.39,85.41,187290.0,75.4447,75.4535,75.427,75.4447,187290.0
2021-04-15 11:00:00,85.42,85.48,85.41,85.47,210983.0,75.4535,75.5065,75.4447,75.4977,210983.0
2021-04-15 11:10:00,85.47,85.47,85.43,85.45,58141.0,75.4977,75.4977,75.4624,75.48,58141.0
2021-04-15 11:20:00,85.45,85.46,85.42,85.44,158650.0,75.48,75.4889,75.4535,75.4712,158650.0
2021-04-15 11:30:00,85.45,85.47,85.44,85.46,127663.0,75.48,75.4977,75.4712,75.4889,127663.0
2021-04-15 11:40:00,85.45,85.47,85.45,85.47,69102.0,75.48,75.4977,75.48,75.4977,69102.0
2021-04-15 11:50:00,85.47,85.49,85.45,85.45,78961.0,75.4977,75.5154,75.48,75.48,78961.0
2021-04-15 12:00:00,85.44,85.46,85.44,85.45,92742.0,75.4712,75.4889,75.4712,75.48,92742.0
2021-04-15 12:10:00,85.46,85.48,85.45,85.47,76330.0,75.4889,75.5065,75.48,75.4977,76330.0
2021-04-15 12:20:00,85.47,85.48,85.46,85.48,60762.0,75.4977,75.5065,75.4889,75.5065,60762.0
2021-04-15 12:30:00,85.48,85.51,85.47,85.51,109209.0,75.5065,75.533,75.4977,75.533,109209.0
2021-04-15 12:40:00,85.51,85.51,85.48,85.48,70721.0,75.533,75.533,75.5065,75.5065,70721.0
2021-04-15 12:50:00,85.49,85.52,85.48,85.52,115084.0,75.5154,75.5419,75.5065,75.5419,115084.0
2021-04-15 13:00:00,85.52,85.52,85.5,85.5,67758.0,75.5419,75.5419,75.5242,75.5242,67758.0
2021-04-15 13:10:00,85.51,85.51,85.49,85.5,40284.0,75.533,75.533,75.5154,75.5242,40284.0
2021-04-15 13:20:00,85.5,85.52,85.49,85.51,60779.0,75.5242,75.5419,75.5154,75.533,60779.0
2021-04-15 13:30:00,85.52,85.52,85.49,85.49,144261.0,75.5419,75.5419,75.5154,75.5154,144261.0
2021-04-15 13:40:00,85.49,85.53,85.49,85.53,121410.0,75.5154,75.5507,75.5154,75.5507,121410.0
2021-04-15 13:50:00,85.54,85.54,85.52,85.54,75178.0,75.5595,75.5595,75.5419,75.5595,75178.0
2021-04-15 14:00:00,85.54,85.55,85.52,85.55,142947.0,75.5595,75.5684,75.5419,75.5684,142947.0
2021-04-15 14:10:00,85.54,85.55,85.53,85.55,87533.0,75.5595,75.5684,75.5507,75.5684,87533.0
2021-04-15 14:20:00,85.55,85.56,85.54,85.55,136928.0,75.5684,75.5772,75.5595,75.5684,136928.0
2021-04-15 14:30:00,85.55,85.56,85.54,85.55,171005.0,75.5684,75.5772,75.5595,75.5684,171005.0
2021-04-15 14:40:00,85.54,85.54,85.53,85.54,43358.0,75.5595,75.5595,75.5507,75.5595,43358.0
2021-04-15 14:50:00,85.54,85.56,85.53,85.56,79055.0,75.5595,75.5772,75.5507,75.5772,79055.0
2021-04-15 15:00:00,85.56,85.56,85.52,85.53,99413.0,75.5772,75.5772,75.5419,75.5507,99413.0
2021-04-15 15:10:00,85.53,85.53,85.5,85.51,134385.0,75.5507,75.5507,75.5242,75.533,134385.0
2021-04-15 15:20:00,85.5,85.51,85.47,85.48,146286.0,75.5242,75.533,75.4977,75.5065,146286.0
2021-04-15 15:30:00,85.48,85.49,85.45,85.46,162369.0,75.5065,75.5154,75.48,75.4889,162369.0
2021-04-15 15:40:00,85.45,85.46,85.44,85.44,172433.0,75.48,75.4889,75.4712,75.4712,172433.0
2021-04-15 15:50:00,85.44,85.45,85.42,85.45,218235.0,75.4712,75.48,75.4535,75.48,218235.0
2021-04-16 09:30:00,85.22,85.25,85.05,85.24,331042.0,75.2769,75.3034,75.1267,75.2945,331042.0
2021-04-16 09:40:00,85.25,85.27,85.23,85.26,92100.0,75.3034,75.321,75.2857,75.3122,92100.0
2021-04-16 09:50:00,85.26,85.28,85.24,85.24,49312.0,75.3122,75.3299,75.2945,75.2945,49312.0
2021-04-16 10:00:00,85.25,85.29,85.24,85.29,166389.0,75.3034,75.3387,75.2945,75.3387,166389.0
2021-04-16 10:10:00,85.29,85.31,85.26,85.3,63668.0,75.3387,75.3564,75.3122,75.3475,63668.0
2021-04-16 10:20:00,85.29,85.3,85.28,85.29,227526.0,75.3387,75.3475,75.3299,75.3387,227526.0
2021-04-16 10:30:00,85.29,85.31,85.27,85.29,81042.0,75.3387,75.3564,75.321,75.3387,81042.0
2021-04-16 10:40:00,85.29,85.29,85.24,85.24,112133.0,75.3387,75.3387,75.2945,75.2945,112133.0
2021-04-16 10:50:00,85.25,85.27,85.23,85.26,145524.0,75.3034,75.321,75.2857,75.3122,145524.0
2021-04-16 11:00:00,85.25,85.26,85.23,85.23,213517.0,75.3034,75.3122,75.2857,75.2857,213517.0
2021-04-16 11:10:00,85.24,85.25,85.22,85.23,135736.0,75.2945,75.3034,75.2769,75.2857,135736.0
2021-04-16 11:20:00,85.23,85.23,85.2,85.23,52183.0,75.2857,75.2857,75.2592,75.2857,52183.0
2021-04-16 11:30:00,85.22,85.24,85.22,85.23,160324.0,75.2769,75.2945,75.2769,75.2857,160324.0
2021-04-16 11:40:00,85.23,85.24,85.22,85.23,111978.0,75.2857,75.2945,75.2769,75.2857,111978.0
2021-04-16 11:50:00,85.23,85.24,85.22,85.24,135114.0,75.2857,75.2945,75.2769,75.2945,135114.0
2021-04-16 12:00:00,85.23,85.25,85.23,85.25,83130.0,75.2857,75.3034,75.2857,75.3034,83130.0
2021-04-16 12:10:00,85.25,85.26,85.24,85.25,65863.0,75.3034,75.3122,75.2945,75.3034,65863.0
2021-04-16 12:20:00,85.25,85.25,85.22,85.22,89973.0,75.3034,75.3034,75.2769,75.2769,89973.0
2021-04-16 12:30:00,85.22,85.24,85.21,85.23,63782.0,75.2769,75.2945,75.268,75.2857,63782.0
2021-04-16 12:40:00,85.23,85.25,85.23,85.24,270449.0,75.2857,75.3034,75.2857,75.2945,270449.0
2021-04-16 12:50:00,85.24,85.26,85.23,85.25,80871.0,75.2945,75.3122,75.2857,75.3034,80871.0
2021-04-16 13:00:00,85.25,85.26,85.25,85.26,191171.0,75.3034,75.3122,75.3034,75.3122,191171.0
2021-04-16 13:10:00,85.26,85.27,85.25,85.26,187419.0,75.3122,75.321,75.3034,75.3122,187419.0
2021-04-16 13:20:00,85.27,85.27,85.26,85.27,92597.0,75.321,75.321,75.3122,75.321,92597.0
2021-04-16 13:30:00,85.27,85.27,85.26,85.26,74676.0,75.321,75.321,75.3122,75.3122,74676.0
2021-04-16 13:40:00,85.27,85.27,85.25,85.25,31814.0,75.321,75.321,75.3034,75.3034,31814.0
2021-04-16 13:50:00,85.26,85.26,85.25,85.26,72849.0,75.3122,75.3122,75.3034,75.3122,72849.0
2021-04-16 14:00:00,85.26,85.28,85.25,85.28,128709.0,75.3122,75.3299,75.3034,75.3299,128709.0
2021-04-16 14:10:00,85.28,85.28,85.26,85.28,153723.0,75.3299,75.3299,75.3122,75.3299,153723.0
2021-04-16 14:20:00,85.28,85.28,85.26,85.28,93823.0,75.3299,75.3299,75.3122,75.3299,93823.0
2021-04-16 14:30:00,85.28,85.28,85.27,85.28,44941.0,75.3299,75.3299,75.321,75.3299,44941.0
2021-04-16 14:40:00,85.28,85.3,85.27,85.3,81646.0,75.3299,75.3475,75.321,75.3475,81646.0
2021-04-16 14:50:00,85.29,85.3,85.27,85.28,145409.0,75.3387,75.3475,75.321,75.3299,145409.0
2021-04-16 15:00:00,85.27,85.29,85.27,85.28,107770.0,75.321,75.3387,75.321,75.3299,107770.0
2021-04-16 15:10:00,85.29,85.29,85.25,85.26,728960.0,75.3387,75.3387,75.3034,75.3122,728960.0
2021-04-16 15:20:00,85.26,85.27,85.25,85.27,152616.0,75.3122,75.321,75.3034,75.321,152616.0
2021-04-16 15:30:00,85.27,85.27,85.24,85.24,96708.0,75.321,75.321,75.2945,75.2945,96708.0
2021-04-16 15:40:00,85.25,85.25,85.21,85.22,64837.0,75.3034,75.3034,75.268,75.2769,64837.0
2021-04-16 15:50:00,85.22,85.22,85.2,85.21,153142.0,75.2769,75.2769,75.2592,75.268,153142.0
2021-04-19 09:30:00,85.11,85.12,85.06,85.07,327784.0,75.1797,75.1885,75.1355,75.1444,327784.0
2021-04-19 09:40:00,85.06,85.09,85.06,85.08,80065.0,75.1355,75.162,75.1355,75.1532,80065.0
2021-04-19 09:50:00,85.08,85.11,85.06,85.11,204201.0,75.1532,75.1797,75.1355,75.1797,204201.0
2021-04-19 10:00:00,85.1,85.11,85.09,85.1,148656.0,75.1709,75.1797,75.162,75.1709,148656.0
2021-04-19 10:10:00,85.1,85.13,85.09,85.13,113178.0,75.1709,75.1974,75.162,75.1974,113178.0
2021-04-19 10:20:00,85.12,85.13,85.11,85.12,116630.0,75.1885,75.1974,75.1797,75.1885,116630.0
2021-04-19 10:30:00,85.12,85.14,85.11,85.13,98944.0,75.1885,75.2062,75.1797,75.1974,98944.0
2021-04-19 10:40:00,85.13,85.18,85.12,85.17,181229.0,75.1974,75.2415,75.1885,75.2327,181229.0
2021-04-19 10:50:00,85.17,85.18,85.15,85.17,122942.0,75.2327,75.2415,75.215,75.2327,122942.0
2021-04-19 11:00:00,85.17,85.19,85.17,85.18,71368.0,75.2327,75.2504,75.2327,75.2415,71368.0
2021-04-19 11:10:00,85.17,85.19,85.15,85.16,93493.0,75.2327,75.2504,75.215,75.2239,93493.0
2021-04-19 11:20:00,85.16,85.18,85.15,85.17,54981.0,75.2239,75.2415,75.215,75.2327,54981.0
2021-04-19 11:30:00,85.17,85.18,85.16,85.18,58039.0,75.2327,75.2415,75.2239,75.2415,58039.0
2021-04-19 11:40:00,85.17,85.19,85.17,85.17,106769.0,75.2327,75.2504,75.2327,75.2327,106769.0
2021-04-19 11:50:00,85.17,85.18,85.15,85.17,84828.0,75.2327,75.2415,75.215,75.2327,84828.0
2021-04-19 12:00:00,85.17,85.18,85.15,85.16,129842.0,75.2327,75.2415,75.215,75.2239,129842.0
2021-04-19 12:10:00,85.16,85.16,85.15,85.16,161652.0,75.2239,75.2239,75.215,75.2239,161652.0
2021-04-19 12:20:00,85.16,85.17,85.14,85.16,146176.0,75.2239,75.2327,75.2062,75.2239,146176.0
2021-04-19 12:30:00,85.16,85.16,85.14,85.15,86270.0,75.2239,75.2239,75.2062,75.215,86270.0
2021-04-19 12:40:00,85.14,85.15,85.13,85.14,50916.0,75.2062,75.215,75.1974,75.2062,50916.0
2021-04-19 12:50:00,85.14,85.15,85.13,85.14,107924.0,75.2062,75.215,75.1974,75.2062,107924.0
2021-04-19 13:00:00,85.15,85.15,85.13,85.14,47712.0,75.215,75.215,75.1974,75.2062,47712.0
2021-04-19 13:10:00,85.13,85.14,85.12,85.13,142798.0,75.1974,75.2062,75.1885,75.1974,142798.0
2021-04-19 13:20:00,85.13,85.13,85.11,85.12,88638.0,75.1974,75.1974,75.1797,75.1885,88638.0
2021-04-19 13:30:00,85.12,85.13,85.11,85.12,49377.0,75.1885,75.1974,75.1797,75.1885,49377.0
2021-04-19 13:40:00,85.13,85.13,85.12,85.13,52285.0,75.1974,75.1974,75.1885,75.1974,52285.0
2021-04-19 13:50:00,85.12,85.14,85.12,85.13,111215.0,75.1885,75.2062,75.1885,75.1974,111215.0
2021-04-19 14:00:00,85.14,85.14,85.13,85.13,85706.0,75.2062,75.2062,75.1974,75.1974,85706.0
2021-04-19 14:10:00,85.14,85.14,85.12,85.13,198493.0,75.2062,75.2062,75.1885,75.1974,198493.0
2021-04-19 14:20:00,85.13,85.13,85.12,85.13,111430.0,75.1974,75.1974,75.1885,75.1974,111430.0
2021-04-19 14:30:00,85.13,85.14,85.12,85.13,156639.0,75.1974,75.2062,75.1885,75.1974,156639.0
2021-04-19 14:40:00,85.14,85.15,85.13,85.14,131723.0,75.2062,75.215,75.1974,75.2062,131723.0
2021-04-19 14:50:00,85.14,85.14,85.13,85.13,149100.0,75.2062,75.2062,75.1974,75.1974,149100.0
2021-04-19 15:00:00,85.14,85.14,85.13,85.14,579005.0,75.2062,75.2062,75.1974,75.2062,579005.0
2021-04-19 15:10:00,85.13,85.15,85.13,85.14,467917.0,75.1974,75.215,75.1974,75.2062,467917.0
2021-04-19 15:20:00,85.15,85.15,85.14,85.15,187990.0,75.215,75.215,75.2062,75.215,187990.0
2021-04-19 15:30:00,85.15,85.15,85.14,85.15,202560.0,75.215,75.215,75.2062,75.215,202560.0
2021-04-19 15:40:00,85.15,85.16,85.14,85.16,185317.0,75.215,75.2239,75.2062,75.2239,185317.0
2021-04-19 15:50:00,85.16,85.17,85.15,85.17,257189.0,75.2239,75.2327,75.215,75.2327,257189.0
2021-04-20 09:30:00,85.15,85.17,85.13,85.17,163164.0,75.215,75.2327,75.1974,75.2327,163164.0
2021-04-20 09:40:00,85.17,85.19,85.16,85.19,48705.0,75.2327,75.2504,75.2239,75.2504,48705.0
2021-04-20 09:50:00,85.18,85.23,85.18,85.23,59111.0,75.2415,75.2857,75.2415,75.2857,59111.0
2021-04-20 10:00:00,85.23,85.24,85.21,85.23,153589.0,75.2857,75.2945,75.268,75.2857,153589.0
2021-04-20 10:10:00,85.23,85.25,85.22,85.25,83584.0,75.2857,75.3034,75.2769,75.3034,83584.0
2021-04-20 10:20:00,85.25,85.25,85.22,85.24,49332.0,75.3034,75.3034,75.2769,75.2945,49332.0
2021-04-20 10:30:00,85.25,85.28,85.24,85.27,80804.0,75.3034,75.3299,75.2945,75.321,80804.0
2021-04-20 10:40:00,85.27,85.27,85.25,85.26,88156.0,75.321,75.321,75.3034,75.3122,88156.0
2021-04-20 10:50:00,85.27,85.29,85.26,85.28,134912.0,75.321,75.3387,75.3122,75.3299,134912.0
2021-04-20 11:00:00,85.28,85.3,85.27,85.3,145328.0,75.3299,75.3475,75.321,75.3475,145328.0
2021-04-20 11:10:00,85.3,85.31,85.29,85.3,110366.0,75.3475,75.3564,75.3387,75.3475,110366.0
2021-04-20 11:20:00,85.31,85.32,85.3,85.31,75466.0,75.3564,75.3652,75.3475,75.3564,75466.0
2021-04-20 11:30:00,85.31,85.34,85.3,85.33,73372.0,75.3564,75.3829,75.3475,75.374,73372.0
2021-04-20 11:40:00,85.34,85.35,85.33,85.34,81763.0,75.3829,75.3917,75.374,75.3829,81763.0
2021-04-20 11:50:00,85.34,85.35,85.33,85.34,36914.0,75.3829,75.3917,75.374,75.3829,36914.0
2021-04-20 12:00:00,85.34,85.34,85.32,85.34,71251.0,75.3829,75.3829,75.3652,75.3829,71251.0
2021-04-20 12:10:00,85.33,85.34,85.3,85.31,184501.0,75.374,75.3829,75.3475,75.3564,184501.0
2021-04-20 12:20:00,85.31,85.33,85.31,85.32,61116.0,75.3564,75.374,75.3564,75.3652,61116.0
2021-04-20 12:30:00,85.31,85.33,85.31,85.31,75249.0,75.3564,75.374,75.3564,75.3564,75249.0
2021-04-20 12:40:00,85.32,85.33,85.31,85.33,44979.0,75.3652,75.374,75.3564,75.374,44979.0
2021-04-20 12:50:00,85.33,85.33,85.32,85.33,50589.0,75.374,75.374,75.3652,75.374,50589.0
2021-04-20 13:00:00,85.33,85.33,85.32,85.33,35057.0,75.374,75.374,75.3652,75.374,35057.0
2021-04-20 13:10:00,85.33,85.34,85.32,85.34,44852.0,75.374,75.3829,75.3652,75.3829,44852.0
2021-04-20 13:20:00,85.34,85.34,85.33,85.33,58568.0,75.3829,75.3829,75.374,75.374,58568.0
2021-04-20 13:30:00,85.33,85.34,85.33,85.34,42028.0,75.374,75.3829,75.374,75.3829,42028.0
2021-04-20 13:40:00,85.34,85.34,85.33,85.34,46762.0,75.3829,75.3829,75.374,75.3829,46762.0
2021-04-20 13:50:00,85.34,85.34,85.32,85.33,116894.0,75.3829,75.3829,75.3652,75.374,116894.0
2021-04-20 14:00:00,85.33,85.34,85.32,85.34,181376.0,75.374,75.3829,75.3652,75.3829,181376.0
2021-04-20 14:10:00,85.34,85.34,85.33,85.34,175221.0,75.3829,75.3829,75.374,75.3829,175221.0
2021-04-20 14:20:00,85.34,85.35,85.33,85.35,154808.0,75.3829,75.3917,75.374,75.3917,154808.0
2021-04-20 14:30:00,85.35,85.36,85.34,85.34,116545.0,75.3917,75.4005,75.3829,75.3829,116545.0
2021-04-20 14:40:00,85.34,85.35,85.33,85.34,118378.0,75.3829,75.3917,75.374,75.3829,118378.0
2021-04-20 14:50:00,85.34,85.34,85.33,85.34,98578.0,75.3829,75.3829,75.374,75.3829,98578.0
2021-04-20 15:00:00,85.34,85.34,85.33,85.34,99038.0,75.3829,75.3829,75.374,75.3829,99038.0
2021-04-20 15:10:00,85.34,85.34,85.32,85.33,382799.0,75.3829,75.3829,75.3652,75.374,382799.0
2021-04-20 15:20:00,85.33,85.33,85.3,85.31,178095.0,75.374,75.374,75.3475,75.3564,178095.0
2021-04-20 15:30:00,85.31,85.31,85.3,85.31,257936.0,75.3564,75.3564,75.3475,75.3564,257936.0
2021-04-20 15:40:00,85.31,85.32,85.3,85.32,145231.0,75.3564,75.3652,75.3475,75.3652,145231.0
2021-04-20 15:50:00,85.32,85.33,85.31,85.31,243798.0,75.3652,75.374,75.3564,75.3564,243798.0
2021-04-21 09:30:00,85.28,85.35,85.28,85.34,167540.0,75.3299,75.3917,75.3299,75.3829,167540.0
2021-04-21 09:40:00,85.34,85.36,85.33,85.36,115497.0,75.3829,75.4005,75.374,75.4005,115497.0
2021-04-21 09:50:00,85.36,85.37,85.35,85.36,69476.0,75.4005,75.4094,75.3917,75.4005,69476.0
2021-04-21 10:00:00,85.36,85.36,85.3,85.31,86813.0,75.4005,75.4005,75.3475,75.3564,86813.0
2021-04-21 10:10:00,85.3,85.31,85.27,85.3,180343.0,75.3475,75.3564,75.321,75.3475,180343.0
2021-04-21 10:20:00,85.3,85.33,85.28,85.33,69642.0,75.3475,75.374,75.3299,75.374,69642.0
2021-04-21 10:30:00,85.32,85.33,85.29,85.31,35382.0,75.3652,75.374,75.3387,75.3564,35382.0
2021-04-21 10:40:00,85.31,85.31,85.26,85.27,54276.0,75.3564,75.3564,75.3122,75.321,54276.0
2021-04-21 10:50:00,85.26,85.28,85.24,85.28,65722.0,75.3122,75.3299,75.2945,75.3299,65722.0
2021-04-21 11:00:00,85.28,85.28,85.24,85.25,75443.0,75.3299,75.3299,75.2945,75.3034,75443.0
2021-04-21 11:10:00,85.25,85.27,85.24,85.27,79589.0,75.3034,75.321,75.2945,75.321,79589.0
2021-04-21 11:20:00,85.27,85.29,85.26,85.29,124928.0,75.321,75.3387,75.3122,75.3387,124928.0
2021-04-21 11:30:00,85.29,85.3,85.28,85.3,53270.0,75.3387,75.3475,75.3299,75.3475,53270.0
2021-04-21 11:40:00,85.29,85.31,85.29,85.31,52509.0,75.3387,75.3564,75.3387,75.3564,52509.0
2021-04-21 11:50:00,85.3,85.31,85.3,85.31,90263.0,75.3475,75.3564,75.3475,75.3564,90263.0
2021-04-21 12:00:00,85.3,85.31,85.3,85.31,72341.0,75.3475,75.3564,75.3475,75.3564,72341.0
2021-04-21 12:10:00,85.31,85.31,85.3,85.31,80232.0,75.3564,75.3564,75.3475,75.3564,80232.0
2021-04-21 12:20:00,85.31,85.31,85.3,85.31,37424.0,75.3564,75.3564,75.3475,75.3564,37424.0
2021-04-21 12:30:00,85.3,85.33,85.3,85.32,68687.0,75.3475,75.374,75.3475,75.3652,68687.0
2021-04-21 12:40:00,85.32,85.34,85.32,85.34,36039.0,75.3652,75.3829,75.3652,75.3829,36039.0
2021-04-21 12:50:00,85.33,85.34,85.31,85.31,64098.0,75.374,75.3829,75.3564,75.3564,64098.0
2021-04-21 13:00:00,85.31,85.34,85.31,85.33,160170.0,75.3564,75.3829,75.3564,75.374,160170.0
2021-04-21 13:10:00,85.33,85.34,85.32,85.32,94353.0,75.374,75.3829,75.3652,75.3652,94353.0
2021-04-21 13:20:00,85.33,85.35,85.32,85.34,95090.0,75.374,75.3917,75.3652,75.3829,95090.0
2021-04-21 13:30:00,85.33,85.35,85.33,85.35,81153.0,75.374,75.3917,75.374,75.3917,81153.0
2021-04-21 13:40:00,85.35,85.35,85.34,85.35,83904.0,75.3917,75.3917,75.3829,75.3917,83904.0
2021-04-21 13:50:00,85.34,85.35,85.33,85.34,74865.0,75.3829,75.3917,75.374,75.3829,74865.0
2021-04-21 14:00:00,85.34,85.34,85.32,85.33,281379.0,75.3829,75.3829,75.3652,75.374,281379.0
2021-04-21 14:10:00,85.33,85.33,85.31,85.31,108518.0,75.374,75.374,75.3564,75.3564,108518.0
2021-04-21 14:20:00,85.31,85.32,85.31,85.31,163203.0,75.3564,75.3652,75.3564,75.3564,163203.0
2021-04-21 14:30:00,85.32,85.32,85.31,85.31,105081.0,75.3652,75.3652,75.3564,75.3564,105081.0
2021-04-21 14:40:00,85.31,85.33,85.31,85.33,120336.0,75.3564,75.374,75.3564,75.374,120336.0
2021-04-21 14:50:00,85.33,85.35,85.32,85.34,128751.0,75.374,75.3917,75.3652,75.3829,128751.0
2021-04-21 15:00:00,85.34,85.36,85.33,85.36,135615.0,75.3829,75.4005,75.374,75.4005,135615.0
2021-04-21 15:10:00,85.36,85.36,85.35,85.36,78541.0,75.4005,75.4005,75.3917,75.4005,78541.0
2021-04-21 15:20:00,85.35,85.38,85.35,85.38,232242.0,75.3917,75.4182,75.3917,75.4182,232242.0
2021-04-21 15:30:00,85.38,85.39,85.37,85.39,208360.0,75.4182,75.427,75.4094,75.427,208360.0
2021-04-21 15:40:00,85.39,85.4,85.38,85.4,157155.0,75.427,75.4359,75.4182,75.4359,157155.0
2021-04-21 15:50:00,85.39,85.4,85.39,85.4,250691.0,75.427,75.4359,75.427,75.4359,250691.0
2021-04-22 09:30:00,85.41,85.45,85.38,85.43,262666.0,75.4447,75.48,75.4182,75.4624,262666.0
2021-04-22 09:40:00,85.42,85.43,85.4,85.42,105220.0,75.4535,75.4624,75.4359,75.4535,105220.0
2021-04-22 09:50:00,85.41,85.43,85.4,85.42,41112.0,75.4447,75.4624,75.4359,75.4535,41112.0
2021-04-22 10:00:00,85.43,85.46,85.42,85.45,93515.0,75.4624,75.4889,75.4535,75.48,93515.0
2021-04-22 10:10:00,85.45,85.46,85.44,85.45,98716.0,75.48,75.4889,75.4712,75.48,98716.0
2021-04-22 10:20:00,85.45,85.46,85.44,85.44,75889.0,75.48,75.4889,75.4712,75.4712,75889.0
2021-04-22 10:30:00,85.44,85.46,85.43,85.45,84025.0,75.4712,75.4889,75.4624,75.48,84025.0
2021-04-22 10:40:00,85.45,85.45,85.41,85.42,90985.0,75.48,75.48,75.4447,75.4535,90985.0
2021-04-22 10:50:00,85.42,85.42,85.4,85.4,67285.0,75.4535,75.4535,75.4359,75.4359,67285.0
2021-04-22 11:00:00,85.41,85.41,85.4,85.4,40263.0,75.4447,75.4447,75.4359,75.4359,40263.0
2021-04-22 11:10:00,85.41,85.41,85.37,85.38,80973.0,75.4447,75.4447,75.4094,75.4182,80973.0
2021-04-22 11:20:00,85.37,85.38,85.33,85.34,75233.0,75.4094,75.4182,75.374,75.3829,75233.0
2021-04-22 11:30:00,85.34,85.35,85.32,85.34,96688.0,75.3829,75.3917,75.3652,75.3829,96688.0
2021-04-22 11:40:00,85.34,85.35,85.32,85.33,92810.0,75.3829,75.3917,75.3652,75.374,92810.0
2021-04-22 11:50:00,85.33,85.33,85.31,85.31,27006.0,75.374,75.374,75.3564,75.3564,27006.0
2021-04-22 12:00:00,85.31,85.32,85.29,85.29,65862.0,75.3564,75.3652,75.3387,75.3387,65862.0
2021-04-22 12:10:00,85.3,85.32,85.29,85.31,87210.0,75.3475,75.3652,75.3387,75.3564,87210.0
2021-04-22 12:20:00,85.31,85.32,85.31,85.31,64016.0,75.3564,75.3652,75.3564,75.3564,64016.0
2021-04-22 12:30:00,85.31,85.32,85.29,85.3,29659.0,75.3564,75.3652,75.3387,75.3475,29659.0
2021-04-22 12:40:00,85.3,85.32,85.29,85.31,69108.0,75.3475,75.3652,75.3387,75.3564,69108.0
2021-04-22 12:50:00,85.3,85.34,85.3,85.33,88283.0,75.3475,75.3829,75.3475,75.374,88283.0
2021-04-22 13:00:00,85.34,85.38,85.32,85.37,48612.0,75.3829,75.4182,75.3652,75.4094,48612.0
2021-04-22 13:10:00,85.37,85.42,85.36,85.41,73879.0,75.4094,75.4535,75.4005,75.4447,73879.0
2021-04-22 13:20:00,85.4,85.41,85.36,85.37,69021.0,75.4359,75.4447,75.4005,75.4094,69021.0
2021-04-22 13:30:00,85.37,85.38,85.36,85.37,153656.0,75.4094,75.4182,75.4005,75.4094,153656.0
2021-04-22 13:40:00,85.37,85.4,85.36,85.4,211553.0,75.4094,75.4359,75.4005,75.4359,211553.0
2021-04-22 13:50:00,85.4,85.42,85.39,85.41,94617.0,75.4359,75.4535,75.427,75.4447,94617.0
2021-04-22 14:00:00,85.41,85.43,85.4,85.41,90368.0,75.4447,75.4624,75.4359,75.4447,90368.0
2021-04-22 14:10:00,85.41,85.43,85.4,85.42,79460.0,75.4447,75.4624,75.4359,75.4535,79460.0
2021-04-22 14:20:00,85.42,85.43,85.39,85.4,123845.0,75.4535,75.4624,75.427,75.4359,123845.0
2021-04-22 14:30:00,85.4,85.43,85.39,85.42,81440.0,75.4359,75.4624,75.427,75.4535,81440.0
2021-04-22 14:40:00,85.42,85.43,85.41,85.42,55410.0,75.4535,75.4624,75.4447,75.4535,55410.0
2021-04-22 14:50:00,85.42,85.43,85.41,85.42,144989.0,75.4535,75.4624,75.4447,75.4535,144989.0
2021-04-22 15:00:00,85.42,85.44,85.41,85.43,132442.0,75.4535,75.4712,75.4447,75.4624,132442.0
2021-04-22 15:10:00,85.42,85.44,85.42,85.44,105779.0,75.4535,75.4712,75.4535,75.4712,105779.0
2021-04-22 15:20:00,85.44,85.44,85.43,85.44,233858.0,75.4712,75.4712,75.4624,75.4712,233858.0
2021-04-22 15:30:00,85.44,85.45,85.43,85.43,244443.0,75.4712,75.48,75.4624,75.4624,244443.0
2021-04-22 15:40:00,85.44,85.44,85.43,85.44,44531.0,75.4712,75.4712,75.4624,75.4712,44531.0
2021-04-22 15:50:00,85.44,85.45,85.43,85.44,108829.0,75.4712,75.48,75.4624,75.4712,108829.0
2021-04-23 09:30:00,85.48,85.5,85.42,85.43,228303.0,75.5065,75.5242,75.4535,75.4624,228303.0
2021-04-23 09:40:00,85.44,85.45,85.42,85.44,119419.0,75.4712,75.48,75.4535,75.4712,119419.0
2021-04-23 09:50:00,85.44,85.44,85.4,85.42,131594.0,75.4712,75.4712,75.4359,75.4535,131594.0
2021-04-23 10:00:00,85.42,85.43,85.4,85.42,79513.0,75.4535,75.4624,75.4359,75.4535,79513.0
2021-04-23 10:10:00,85.42,85.42,85.39,85.4,92072.0,75.4535,75.4535,75.427,75.4359,92072.0
2021-04-23 10:20:00,85.4,85.4,85.36,85.36,247955.0,75.4359,75.4359,75.4005,75.4005,247955.0
2021-04-23 10:30:00,85.36,85.38,85.35,85.38,113098.0,75.4005,75.4182,75.3917,75.4182,113098.0
2021-04-23 10:40:00,85.38,85.4,85.36,85.37,85546.0,75.4182,75.4359,75.4005,75.4094,85546.0
2021-04-23 10:50:00,85.36,85.4,85.35,85.4,157386.0,75.4005,75.4359,75.3917,75.4359,157386.0
2021-04-23 11:00:00,85.4,85.42,85.38,85.42,69203.0,75.4359,75.4535,75.4182,75.4535,69203.0
2021-04-23 11:10:00,85.42,85.42,85.4,85.41,169597.0,75.4535,75.4535,75.4359,75.4447,169597.0
2021-04-23 11:20:00,85.41,85.42,85.4,85.42,121773.0,75.4447,75.4535,75.4359,75.4535,121773.0
2021-04-23 11:30:00,85.42,85.43,85.42,85.43,112734.0,75.4535,75.4624,75.4535,75.4624,112734.0
2021-04-23 11:40:00,85.43,85.46,85.42,85.45,253654.0,75.4624,75.4889,75.4535,75.48,253654.0
2021-04-23 11:50:00,85.45,85.47,85.45,85.46,134294.0,75.48,75.4977,75.48,75.4889,134294.0
2021-04-23 12:00:00,85.46,85.47,85.45,85.47,58653.0,75.4889,75.4977,75.48,75.4977,58653.0
2021-04-23 12:10:00,85.47,85.48,85.46,85.46,87492.0,75.4977,75.5065,75.4889,75.4889,87492.0
2021-04-23 12:20:00,85.46,85.46,85.44,85.45,56307.0,75.4889,75.4889,75.4712,75.48,56307.0
2021-04-23 12:30:00,85.45,85.46,85.43,85.45,128987.0,75.48,75.4889,75.4624,75.48,128987.0
2021-04-23 12:40:00,85.45,85.45,85.44,85.44,36634.0,75.48,75.48,75.4712,75.4712,36634.0
2021-04-23 12:50:00,85.45,85.45,85.43,85.44,44181.0,75.48,75.48,75.4624,75.4712,44181.0
2021-04-23 13:00:00,85.45,85.46,85.44,85.45,117037.0,75.48,75.4889,75.4712,75.48,117037.0
2021-04-23 13:10:00,85.45,85.46,85.45,85.46,67674.0,75.48,75.4889,75.48,75.4889,67674.0
2021-04-23 13:20:00,85.45,85.46,85.45,85.46,83601.0,75.48,75.4889,75.48,75.4889,83601.0
2021-04-23 13:30:00,85.46,85.46,85.44,85.45,30614.0,75.4889,75.4889,75.4712,75.48,30614.0
2021-04-23 13:40:00,85.45,85.46,85.43,85.44,136882.0,75.48,75.4889,75.4624,75.4712,136882.0
2021-04-23 13:50:00,85.44,85.45,85.43,85.45,116796.0,75.4712,75.48,75.4624,75.48,116796.0
2021-04-23 14:00:00,85.45,85.45,85.43,85.45,63190.0,75.48,75.48,75.4624,75.48,63190.0
2021-04-23 14:10:00,85.45,85.45,85.43,85.44,74686.0,75.48,75.48,75.4624,75.4712,74686.0
2021-04-23 14:20:00,85.44,85.46,85.43,85.45,82113.0,75.4712,75.4889,75.4624,75.48,82113.0
2021-04-23 14:30:00,85.46,85.46,85.43,85.44,70917.0,75.4889,75.4889,75.4624,75.4712,70917.0
2021-04-23 14:40:00,85.44,85.44,85.43,85.43,106613.0,75.4712,75.4712,75.4624,75.4624,106613.0
2021-04-23 14:50:00,85.43,85.44,85.41,85.42,70882.0,75.4624,75.4712,75.4447,75.4535,70882.0
2021-04-23 15:00:00,85.42,85.43,85.39,85.4,76809.0,75.4535,75.4624,75.427,75.4359,76809.0
2021-04-23 15:10:00,85.4,85.41,85.39,85.41,131563.0,75.4359,75.4447,75.427,75.4447,131563.0
2021-04-23 15:20:00,85.41,85.41,85.39,85.41,99724.0,75.4447,75.4447,75.427,75.4447,99724.0
2021-04-23 15:30:00,85.41,85.41,85.39,85.4,208471.0,75.4447,75.4447,75.427,75.4359,208471.0
2021-04-23 15:40:00,85.4,85.43,85.39,85.42,210837.0,75.4359,75.4624,75.427,75.4535,210837.0
2021-04-23 15:50:00,85.42,85.43,85.41,85.43,271304.0,75.4535,75.4624,75.4447,75.4624,271304.0
2021-04-26 09:30:00,85.46,85.46,85.42,85.43,318392.0,75.4889,75.4889,75.4535,75.4624,318392.0
2021-04-26 09:40:00,85.44,85.45,85.42,85.43,120111.0,75.4712,75.48,75.4535,75.4624,120111.0
2021-04-26 09:50:00,85.44,85.44,85.43,85.44,64281.0,75.4712,75.4712,75.4624,75.4712,64281.0
2021-04-26 10:00:00,85.44,85.46,85.43,85.45,75597.0,75.4712,75.4889,75.4624,75.48,75597.0
2021-04-26 10:10:00,85.45,85.48,85.45,85.48,151334.0,75.48,75.5065,75.48,75.5065,151334.0
2021-04-26 10:20:00,85.48,85.49,85.45,85.45,186042.0,75.5065,75.5154,75.48,75.48,186042.0
2021-04-26 10:30:00,85.46,85.46,85.44,85.45,61438.0,75.4889,75.4889,75.4712,75.48,61438.0
2021-04-26 10:40:00,85.45,85.45,85.44,85.45,70063.0,75.48,75.48,75.4712,75.48,70063.0
2021-04-26 10:50:00,85.45,85.46,85.43,85.44,78200.0,75.48,75.4889,75.4624,75.4712,78200.0
2021-04-26 11:00:00,85.44,85.45,85.43,85.44,70795.0,75.4712,75.48,75.4624,75.4712,70795.0
2021-04-26 11:10:00,85.44,85.44,85.42,85.43,46225.0,75.4712,75.4712,75.4535,75.4624,46225.0
2021-04-26 11:20:00,85.42,85.44,85.42,85.44,72981.0,75.4535,75.4712,75.4535,75.4712,72981.0
2021-04-26 11:30:00,85.44,85.44,85.39,85.4,89146.0,75.4712,75.4712,75.427,75.4359,89146.0
2021-04-26 11:40:00,85.4,85.42,85.39,85.42,89827.0,75.4359,75.4535,75.427,75.4535,89827.0
2021-04-26 11:50:00,85.42,85.42,85.41,85.42,97044.0,75.4535,75.4535,75.4447,75.4535,97044.0
2021-04-26 12:00:00,85.42,85.42,85.41,85.42,55693.0,75.4535,75.4535,75.4447,75.4535,55693.0
2021-04-26 12:10:00,85.42,85.42,85.4,85.41,100652.0,75.4535,75.4535,75.4359,75.4447,100652.0
2021-04-26 12:20:00,85.41,85.42,85.4,85.42,74171.0,75.4447,75.4535,75.4359,75.4535,74171.0
2021-04-26 12:30:00,85.42,85.42,85.41,85.42,39942.0,75.4535,75.4535,75.4447,75.4535,39942.0
2021-04-26 12:40:00,85.42,85.42,85.41,85.42,34391.0,75.4535,75.4535,75.4447,75.4535,34391.0
2021-04-26 12:50:00,85.42,85.42,85.4,85.41,127606.0,75.4535,75.4535,75.4359,75.4447,127606.0
2021-04-26 13:00:00,85.41,85.42,85.4,85.42,95252.0,75.4447,75.4535,75.4359,75.4535,95252.0
2021-04-26 13:10:00,85.42,85.42,85.4,85.42,79111.0,75.4535,75.4535,75.4359,75.4535,79111.0
2021-04-26 13:20:00,85.42,85.42,85.4,85.41,80666.0,75.4535,75.4535,75.4359,75.4447,80666.0
2021-04-26 13:30:00,85.41,85.41,85.39,85.41,152435.0,75.4447,75.4447,75.427,75.4447,152435.0
2021-04-26 13:40:00,85.41,85.42,85.4,85.41,81275.0,75.4447,75.4535,75.4359,75.4447,81275.0
2021-04-26 13:50:00,85.41,85.42,85.4,85.42,63797.0,75.4447,75.4535,75.4359,75.4535,63797.0
2021-04-26 14:00:00,85.42,85.42,85.41,85.42,83771.0,75.4535,75.4535,75.4447,75.4535,83771.0
2021-04-26 14:10:00,85.42,85.42,85.4,85.41,74326.0,75.4535,75.4535,75.4359,75.4447,74326.0
2021-04-26 14:20:00,85.41,85.42,85.4,85.41,41882.0,75.4447,75.4535,75.4359,75.4447,41882.0
2021-04-26 14:30:00,85.41,85.41,85.4,85.41,56619.0,75.4447,75.4447,75.4359,75.4447,56619.0
2021-04-26 14:40:00,85.41,85.41,85.4,85.4,48055.0,75.4447,75.4447,75.4359,75.4359,48055.0
2021-04-26 14:50:00,85.41,85.41,85.39,85.4,57363.0,75.4447,75.4447,75.427,75.4359,57363.0
2021-04-26 15:00:00,85.4,85.4,85.39,85.39,68772.0,75.4359,75.4359,75.427,75.427,68772.0
2021-04-26 15:10:00,85.39,85.4,85.39,85.4,93379.0,75.427,75.4359,75.427,75.4359,93379.0
2021-04-26 15:20:00,85.4,85.4,85.39,85.39,132058.0,75.4359,75.4359,75.427,75.427,132058.0
2021-04-26 15:30:00,85.4,85.4,85.39,85.39,88167.0,75.4359,75.4359,75.427,75.427,88167.0
2021-04-26 15:40:00,85.4,85.4,85.39,85.39,91002.0,75.4359,75.4359,75.427,75.427,91002.0
2021-04-26 15:50:00,85.39,85.4,85.37,85.38,191733.0,75.427,75.4359,75.4094,75.4182,191733.0
2021-04-27 09:30:00,85.37,85.37,85.32,85.37,179444.0,75.4094,75.4094,75.3652,75.4094,179444.0
2021-04-27 09:40:00,85.37,85.37,85.33,85.35,94909.0,75.4094,75.4094,75.374,75.3917,94909.0
2021-04-27 09:50:00,85.34,85.36,85.34,85.34,57672.0,75.3829,75.4005,75.3829,75.3829,57672.0
2021-04-27 10:00:00,85.34,85.35,85.33,85.34,95539.0,75.3829,75.3917,75.374,75.3829,95539.0
2021-04-27 10:10:00,85.33,85.36,85.32,85.34,148055.0,75.374,75.4005,75.3652,75.3829,148055.0
2021-04-27 10:20:00,85.34,85.36,85.34,85.35,87754.0,75.3829,75.4005,75.3829,75.3917,87754.0
2021-04-27 10:30:00,85.34,85.35,85.32,85.33,63268.0,75.3829,75.3917,75.3652,75.374,63268.0
2021-04-27 10:40:00,85.32,85.33,85.31,85.31,96130.0,75.3652,75.374,75.3564,75.3564,96130.0
2021-04-27 10:50:00,85.32,85.33,85.31,85.31,102807.0,75.3652,75.374,75.3564,75.3564,102807.0
2021-04-27 11:00:00,85.32,85.33,85.31,85.33,72325.0,75.3652,75.374,75.3564,75.374,72325.0
2021-04-27 11:10:00,85.33,85.33,85.31,85.31,77086.0,75.374,75.374,75.3564,75.3564,77086.0
2021-04-27 11:20:00,85.31,85.32,85.3,85.31,60453.0,75.3564,75.3652,75.3475,75.3564,60453.0
2021-04-27 11:30:00,85.31,85.31,85.3,85.31,58649.0,75.3564,75.3564,75.3475,75.3564,58649.0
2021-04-27 11:40:00,85.31,85.31,85.29,85.3,111108.0,75.3564,75.3564,75.3387,75.3475,111108.0
2021-04-27 11:50:00,85.3,85.31,85.28,85.29,84825.0,75.3475,75.3564,75.3299,75.3387,84825.0
2021-04-27 12:00:00,85.29,85.29,85.27,85.29,125836.0,75.3387,75.3387,75.321,75.3387,125836.0
2021-04-27 12:10:00,85.29,85.3,85.28,85.29,69313.0,75.3387,75.3475,75.3299,75.3387,69313.0
2021-04-27 12:20:00,85.29,85.3,85.28,85.29,70142.0,75.3387,75.3475,75.3299,75.3387,70142.0
2021-04-27 12:30:00,85.29,85.3,85.28,85.29,58548.0,75.3387,75.3475,75.3299,75.3387,58548.0
2021-04-27 12:40:00,85.3,85.32,85.28,85.29,146974.0,75.3475,75.3652,75.3299,75.3387,146974.0
2021-04-27 12:50:00,85.29,85.29,85.27,85.27,54852.0,75.3387,75.3387,75.321,75.321,54852.0
2021-04-27 13:00:00,85.28,85.3,85.27,85.29,116747.0,75.3299,75.3475,75.321,75.3387,116747.0
2021-04-27 13:10:00,85.29,85.3,85.28,85.3,62666.0,75.3387,75.3475,75.3299,75.3475,62666.0
2021-04-27 13:20:00,85.3,85.3,85.27,85.28,85351.0,75.3475,75.3475,75.321,75.3299,85351.0
2021-04-27 13:30:00,85.28,85.29,85.27,85.27,90292.0,75.3299,75.3387,75.321,75.321,90292.0
2021-04-27 13:40:00,85.27,85.28,85.22,85.23,74408.0,75.321,75.3299,75.2769,75.2857,74408.0
2021-04-27 13:50:00,85.23,85.24,85.21,85.22,91399.0,75.2857,75.2945,75.268,75.2769,91399.0
2021-04-27 14:00:00,85.22,85.23,85.21,85.21,65417.0,75.2769,75.2857,75.268,75.268,65417.0
2021-04-27 14:10:00,85.21,85.22,85.19,85.21,163109.0,75.268,75.2769,75.2504,75.268,163109.0
2021-04-27 14:20:00,85.21,85.22,85.2,85.21,79431.0,75.268,75.2769,75.2592,75.268,79431.0
2021-04-27 14:30:00,85.2,85.21,85.18,85.2,96451.0,75.2592,75.268,75.2415,75.2592,96451.0
2021-04-27 14:40:00,85.2,85.2,85.16,85.17,41919.0,75.2592,75.2592,75.2239,75.2327,41919.0
2021-04-27 14:50:00,85.16,85.19,85.16,85.19,92596.0,75.2239,75.2504,75.2239,75.2504,92596.0
2021-04-27 15:00:00,85.18,85.2,85.18,85.2,99896.0,75.2415,75.2592,75.2415,75.2592,99896.0
2021-04-27 15:10:00,85.19,85.22,85.19,85.21,115436.0,75.2504,75.2769,75.2504,75.268,115436.0
2021-04-27 15:20:00,85.21,85.22,85.2,85.2,87557.0,75.268,75.2769,75.2592,75.2592,87557.0
2021-04-27 15:30:00,85.21,85.22,85.2,85.21,137936.0,75.268,75.2769,75.2592,75.268,137936.0
2021-04-27 15:40:00,85.22,85.22,85.19,85.19,112146.0,75.2769,75.2769,75.2504,75.2504,112146.0
2021-04-27 15:50:00,85.2,85.2,85.15,85.16,201099.0,75.2592,75.2592,75.215,75.2239,201099.0
2021-04-28 09:30:00,85.2,85.2,85.13,85.14,423560.0,75.2592,75.2592,75.1974,75.2062,423560.0
2021-04-28 09:40:00,85.14,85.18,85.13,85.18,181911.0,75.2062,75.2415,75.1974,75.2415,181911.0
2021-04-28 09:50:00,85.17,85.18,85.15,85.15,92092.0,75.2327,75.2415,75.215,75.215,92092.0
2021-04-28 10:00:00,85.15,85.18,85.14,85.15,148896.0,75.215,75.2415,75.2062,75.215,148896.0
2021-04-28 10:10:00,85.15,85.17,85.14,85.16,83346.0,75.215,75.2327,75.2062,75.2239,83346.0
2021-04-28 10:20:00,85.16,85.17,85.15,85.17,239574.0,75.2239,75.2327,75.215,75.2327,239574.0
2021-04-28 10:30:00,85.17,85.17,85.12,85.14,71634.0,75.2327,75.2327,75.1885,75.2062,71634.0
2021-04-28 10:40:00,85.14,85.14,85.11,85.13,173236.0,75.2062,75.2062,75.1797,75.1974,173236.0
2021-04-28 10:50:00,85.13,85.15,85.11,85.11,138387.0,75.1974,75.215,75.1797,75.1797,138387.0
2021-04-28 11:00:00,85.12,85.13,85.11,85.12,111073.0,75.1885,75.1974,75.1797,75.1885,111073.0
2021-04-28 11:10:00,85.11,85.13,85.11,85.13,104994.0,75.1797,75.1974,75.1797,75.1974,104994.0
2021-04-28 11:20:00,85.13,85.14,85.11,85.14,127740.0,75.1974,75.2062,75.1797,75.2062,127740.0
2021-04-28 11:30:00,85.13,85.14,85.12,85.14,75815.0,75.1974,75.2062,75.1885,75.2062,75815.0
2021-04-28 11:40:00,85.13,85.14,85.12,85.13,97231.0,75.1974,75.2062,75.1885,75.1974,97231.0
2021-04-28 11:50:00,85.13,85.13,85.12,85.13,50684.0,75.1974,75.1974,75.1885,75.1974,50684.0
2021-04-28 12:00:00,85.13,85.13,85.1,85.11,88149.0,75.1974,75.1974,75.1709,75.1797,88149.0
2021-04-28 12:10:00,85.11,85.12,85.1,85.1,100739.0,75.1797,75.1885,75.1709,75.1709,100739.0
2021-04-28 12:20:00,85.1,85.11,85.09,85.09,173574.0,75.1709,75.1797,75.162,75.162,173574.0
2021-04-28 12:30:00,85.09,85.1,85.09,85.09,110175.0,75.162,75.1709,75.162,75.162,110175.0
2021-04-28 12:40:00,85.09,85.11,85.09,85.11,35257.0,75.162,75.1797,75.162,75.1797,35257.0
2021-04-28 12:50:00,85.1,85.11,85.1,85.11,38529.0,75.1709,75.1797,75.1709,75.1797,38529.0
2021-04-28 13:00:00,85.11,85.11,85.09,85.09,48467.0,75.1797,75.1797,75.162,75.162,48467.0
2021-04-28 13:10:00,85.1,85.1,85.09,85.1,63903.0,75.1709,75.1709,75.162,75.1709,63903.0
2021-04-28 13:20:00,85.09,85.1,85.08,85.1,53712.0,75.162,75.1709,75.1532,75.1709,53712.0
2021-04-28 13:30:00,85.09,85.1,85.08,85.09,75502.0,75.162,75.1709,75.1532,75.162,75502.0
2021-04-28 13:40:00,85.09,85.09,85.07,85.08,68124.0,75.162,75.162,75.1444,75.1532,68124.0
2021-04-28 13:50:00,85.08,85.08,85.06,85.07,52993.0,75.1532,75.1532,75.1355,75.1444,52993.0
2021-04-28 14:00:00,85.07,85.12,85.02,85.11,207982.0,75.1444,75.1885,75.1002,75.1797,207982.0
2021-04-28 14:10:00,85.11,85.11,85.06,85.09,133800.0,75.1797,75.1797,75.1355,75.162,133800.0
2021-04-28 14:20:00,85.09,85.11,85.08,85.11,153141.0,75.162,75.1797,75.1532,75.1797,153141.0
2021-04-28 14:30:00,85.11,85.19,85.08,85.18,130606.0,75.1797,75.2504,75.1532,75.2415,130606.0
2021-04-28 14:40:00,85.19,85.23,85.15,85.16,124670.0,75.2504,75.2857,75.215,75.2239,124670.0
2021-04-28 14:50:00,85.16,85.18,85.13,85.18,95099.0,75.2239,75.2415,75.1974,75.2415,95099.0
2021-04-28 15:00:00,85.18,85.2,85.16,85.2,71091.0,75.2415,75.2592,75.2239,75.2592,71091.0
2021-04-28 15:10:00,85.2,85.23,85.19,85.21,101910.0,75.2592,75.2857,75.2504,75.268,101910.0
2021-04-28 15:20:00,85.21,85.21,85.19,85.21,137728.0,75.268,75.268,75.2504,75.268,137728.0
2021-04-28 15:30:00,85.2,85.22,85.19,85.2,146642.0,75.2592,75.2769,75.2504,75.2592,146642.0
2021-04-28 15:40:00,85.21,85.23,85.2,85.23,116230.0,75.268,75.2857,75.2592,75.2857,116230.0
2021-04-28 15:50:00,85.23,85.23,85.2,85.21,97446.0,75.2857,75.2857,75.2592,75.268,97446.0
2021-04-29 09:30:00,85.06,85.09,84.96,85.01,215667.0,75.1355,75.162,75.0472,75.0914,215667.0
2021-04-29 09:40:00,85.01,85.02,84.98,84.98,69951.0,75.0914,75.1002,75.0649,75.0649,69951.0
2021-04-29 09:50:00,84.98,84.99,84.95,84.97,94619.0,75.0649,75.0737,75.0384,75.056,94619.0
2021-04-29 10:00:00,84.97,84.98,84.95,84.98,95972.0,75.056,75.0649,75.0384,75.0649,95972.0
2021-04-29 10:10:00,84.98,85.0,84.96,85.0,167146.0,75.0649,75.0825,75.0472,75.0825,167146.0
2021-04-29 10:20:00,85.0,85.0,84.97,84.99,156149.0,75.0825,75.0825,75.056,75.0737,156149.0
2021-04-29 10:30:00,84.99,85.01,84.98,84.99,144744.0,75.0737,75.0914,75.0649,75.0737,144744.0
2021-04-29 10:40:00,85.0,85.02,84.98,85.02,136068.0,75.0825,75.1002,75.0649,75.1002,136068.0
2021-04-29 10:50:00,85.02,85.05,85.01,85.04,134690.0,75.1002,75.1267,75.0914,75.1179,134690.0
2021-04-29 11:00:00,85.04,85.05,85.02,85.05,79931.0,75.1179,75.1267,75.1002,75.1267,79931.0
2021-04-29 11:10:00,85.05,85.05,85.03,85.04,98687.0,75.1267,75.1267,75.109,75.1179,98687.0
2021-04-29 11:20:00,85.04,85.07,85.04,85.06,236064.0,75.1179,75.1444,75.1179,75.1355,236064.0
2021-04-29 11:30:00,85.06,85.07,85.05,85.06,102090.0,75.1355,75.1444,75.1267,75.1355,102090.0
2021-04-29 11:40:00,85.06,85.07,85.04,85.06,300405.0,75.1355,75.1444,75.1179,75.1355,300405.0
2021-04-29 11:50:00,85.06,85.07,85.05,85.06,226201.0,75.1355,75.1444,75.1267,75.1355,226201.0
2021-04-29 12:00:00,85.06,85.09,85.05,85.08,94129.0,75.1355,75.162,75.1267,75.1532,94129.0
2021-04-29 12:10:00,85.09,85.11,85.08,85.09,97518.0,75.162,75.1797,75.1532,75.162,97518.0
2021-04-29 12:20:00,85.09,85.1,85.07,85.07,149827.0,75.162,75.1709,75.1444,75.1444,149827.0
2021-04-29 12:30:00,85.08,85.08,85.06,85.08,39452.0,75.1532,75.1532,75.1355,75.1532,39452.0
2021-04-29 12:40:00,85.08,85.09,85.07,85.09,71155.0,75.1532,75.162,75.1444,75.162,71155.0
2021-04-29 12:50:00,85.08,85.09,85.08,85.09,241764.0,75.1532,75.162,75.1532,75.162,241764.0
2021-04-29 13:00:00,85.09,85.09,85.08,85.09,50515.0,75.162,75.162,75.1532,75.162,50515.0
2021-04-29 13:10:00,85.09,85.1,85.08,85.09,77407.0,75.162,75.1709,75.1532,75.162,77407.0
2021-04-29 13:20:00,85.09,85.12,85.09,85.11,97216.0,75.162,75.1885,75.162,75.1797,97216.0
2021-04-29 13:30:00,85.11,85.12,85.1,85.11,87398.0,75.1797,75.1885,75.1709,75.1797,87398.0
2021-04-29 13:40:00,85.11,85.12,85.1,85.1,110028.0,75.1797,75.1885,75.1709,75.1709,110028.0
2021-04-29 13:50:00,85.1,85.12,85.1,85.12,219459.0,75.1709,75.1885,75.1709,75.1885,219459.0
2021-04-29 14:00:00,85.11,85.12,85.1,85.12,245462.0,75.1797,75.1885,75.1709,75.1885,245462.0
2021-04-29 14:10:00,85.12,85.12,85.1,85.11,68060.0,75.1885,75.1885,75.1709,75.1797,68060.0
2021-04-29 14:20:00,85.11,85.12,85.1,85.12,96667.0,75.1797,75.1885,75.1709,75.1885,96667.0
2021-04-29 14:30:00,85.12,85.12,85.11,85.12,31990.0,75.1885,75.1885,75.1797,75.1885,31990.0
2021-04-29 14:40:00,85.11,85.13,85.11,85.13,128639.0,75.1797,75.1974,75.1797,75.1974,128639.0
2021-04-29 14:50:00,85.13,85.14,85.12,85.14,214541.0,75.1974,75.2062,75.1885,75.2062,214541.0
2021-04-29 15:00:00,85.14,85.14,85.13,85.14,197929.0,75.2062,75.2062,75.1974,75.2062,197929.0
2021-04-29 15:10:00,85.14,85.14,85.13,85.14,46526.0,75.2062,75.2062,75.1974,75.2062,46526.0
2021-04-29 15:20:00,85.14,85.14,85.13,85.14,65046.0,75.2062,75.2062,75.1974,75.2062,65046.0
2021-04-29 15:30:00,85.14,85.14,85.1,85.12,567353.0,75.2062,75.2062,75.1709,75.1885,567353.0
2021-04-29 15:40:00,85.12,85.12,85.11,85.12,71913.0,75.1885,75.1885,75.1797,75.1885,71913.0
2021-04-29 15:50:00,85.12,85.13,85.11,85.13,201216.0,75.1885,75.1974,75.1797,75.1974,201216.0
2021-04-30 09:30:00,85.22,85.22,85.15,85.16,138927.0,75.2769,75.2769,75.215,75.2239,138927.0
2021-04-30 09:40:00,85.16,85.17,85.12,85.13,83712.0,75.2239,75.2327,75.1885,75.1974,83712.0
2021-04-30 09:50:00,85.13,85.15,85.12,85.15,64412.0,75.1974,75.215,75.1885,75.215,64412.0
2021-04-30 10:00:00,85.14,85.15,85.11,85.14,109697.0,75.2062,75.215,75.1797,75.2062,109697.0
2021-04-30 10:10:00,85.13,85.17,85.13,85.16,133977.0,75.1974,75.2327,75.1974,75.2239,133977.0
2021-04-30 10:20:00,85.16,85.19,85.15,85.18,70102.0,75.2239,75.2504,75.215,75.2415,70102.0
2021-04-30 10:30:00,85.18,85.2,85.17,85.19,122317.0,75.2415,75.2592,75.2327,75.2504,122317.0
2021-04-30 10:40:00,85.18,85.21,85.18,85.21,55751.0,75.2415,75.268,75.2415,75.268,55751.0
2021-04-30 10:50:00,85.21,85.22,85.18,85.19,65192.0,75.268,75.2769,75.2415,75.2504,65192.0
2021-04-30 11:00:00,85.19,85.21,85.18,85.2,141928.0,75.2504,75.268,75.2415,75.2592,141928.0
2021-04-30 11:10:00,85.2,85.22,85.18,85.19,92125.0,75.2592,75.2769,75.2415,75.2504,92125.0
2021-04-30 11:20:00,85.19,85.19,85.17,85.18,48067.0,75.2504,75.2504,75.2327,75.2415,48067.0
2021-04-30 11:30:00,85.18,85.19,85.17,85.19,42821.0,75.2415,75.2504,75.2327,75.2504,42821.0
2021-04-30 11:40:00,85.19,85.2,85.18,85.19,42858.0,75.2504,75.2592,75.2415,75.2504,42858.0
2021-04-30 11:50:00,85.2,85.2,85.19,85.19,51443.0,75.2592,75.2592,75.2504,75.2504,51443.0
2021-04-30 12:00:00,85.2,85.2,85.19,85.2,96369.0,75.2592,75.2592,75.2504,75.2592,96369.0
2021-04-30 12:10:00,85.2,85.2,85.19,85.2,56054.0,75.2592,75.2592,75.2504,75.2592,56054.0
2021-04-30 12:20:00,85.2,85.2,85.19,85.2,26260.0,75.2592,75.2592,75.2504,75.2592,26260.0
2021-04-30 12:30:00,85.2,85.2,85.18,85.18,69774.0,75.2592,75.2592,75.2415,75.2415,69774.0
2021-04-30 12:40:00,85.19,85.21,85.18,85.2,114387.0,75.2504,75.268,75.2415,75.2592,114387.0
2021-04-30 12:50:00,85.2,85.21,85.2,85.21,64163.0,75.2592,75.268,75.2592,75.268,64163.0
2021-04-30 13:00:00,85.2,85.24,85.2,85.23,63960.0,75.2592,75.2945,75.2592,75.2857,63960.0
2021-04-30 13:10:00,85.23,85.24,85.22,85.23,74981.0,75.2857,75.2945,75.2769,75.2857,74981.0
2021-04-30 13:20:00,85.22,85.23,85.22,85.23,95541.0,75.2769,75.2857,75.2769,75.2857,95541.0
2021-04-30 13:30:00,85.23,85.23,85.2,85.21,129728.0,75.2857,75.2857,75.2592,75.268,129728.0
2021-04-30 13:40:00,85.2,85.22,85.2,85.2,42750.0,75.2592,75.2769,75.2592,75.2592,42750.0
2021-04-30 13:50:00,85.2,85.21,85.2,85.2,41096.0,75.2592,75.268,75.2592,75.2592,41096.0
2021-04-30 14:00:00,85.2,85.21,85.19,85.19,138516.0,75.2592,75.268,75.2504,75.2504,138516.0
2021-04-30 14:10:00,85.2,85.21,85.19,85.2,87165.0,75.2592,75.268,75.2504,75.2592,87165.0
2021-04-30 14:20:00,85.2,85.21,85.19,85.19,34596.0,75.2592,75.268,75.2504,75.2504,34596.0
2021-04-30 14:30:00,85.2,85.2,85.17,85.18,65367.0,75.2592,75.2592,75.2327,75.2415,65367.0
2021-04-30 14:40:00,85.18,85.21,85.18,85.18,129935.0,75.2415,75.268,75.2415,75.2415,129935.0
2021-04-30 14:50:00,85.18,85.21,85.17,85.21,94554.0,75.2415,75.268,75.2327,75.268,94554.0
2021-04-30 15:00:00,85.22,85.22,85.2,85.22,70469.0,75.2769,75.2769,75.2592,75.2769,70469.0
2021-04-30 15:10:00,85.22,85.22,85.2,85.22,117531.0,75.2769,75.2769,75.2592,75.2769,117531.0
2021-04-30 15:20:00,85.22,85.22,85.2,85.2,77680.0,75.2769,75.2769,75.2592,75.2592,77680.0
2021-04-30 15:30:00,85.21,85.23,85.2,85.22,301952.0,75.268,75.2857,75.2592,75.2769,301952.0
2021-04-30 15:40:00,85.22,85.23,85.2,85.2,69641.0,75.2769,75.2857,75.2592,75.2592,69641.0
2021-04-30 15:50:00,85.2,85.26,85.18,85.26,720543.0,75.2592,75.3122,75.2415,75.3122,720543.0
2021-05-03 09:30:00,85.12,85.15,85.11,85.13,227465.0,75.3038,75.3304,75.295,75.3127,227465.0
2021-05-03 09:40:00,85.14,85.14,85.11,85.13,97959.0,75.3215,75.3215,75.295,75.3127,97959.0
2021-05-03 09:50:00,85.12,85.16,85.11,85.15,58814.0,75.3038,75.3392,75.295,75.3304,58814.0
2021-05-03 10:00:00,85.16,85.27,85.15,85.23,184423.0,75.3392,75.4365,75.3304,75.4011,184423.0
2021-05-03 10:10:00,85.23,85.27,85.21,85.26,108325.0,75.4011,75.4365,75.3835,75.4277,108325.0
2021-05-03 10:20:00,85.26,85.29,85.24,85.29,68327.0,75.4277,75.4542,75.41,75.4542,68327.0
2021-05-03 10:30:00,85.28,85.31,85.27,85.29,139752.0,75.4454,75.4719,75.4365,75.4542,139752.0
2021-05-03 10:40:00,85.29,85.29,85.24,85.24,115697.0,75.4542,75.4542,75.41,75.41,115697.0
2021-05-03 10:50:00,85.25,85.26,85.22,85.23,80599.0,75.4188,75.4277,75.3923,75.4011,80599.0
2021-05-03 11:00:00,85.22,85.24,85.2,85.2,142365.0,75.3923,75.41,75.3746,75.3746,142365.0
2021-05-03 11:10:00,85.2,85.21,85.16,85.18,148082.0,75.3746,75.3835,75.3392,75.3569,148082.0
2021-05-03 11:20:00,85.17,85.18,85.16,85.17,72453.0,75.3481,75.3569,75.3392,75.3481,72453.0
2021-05-03 11:30:00,85.17,85.17,85.13,85.13,111577.0,75.3481,75.3481,75.3127,75.3127,111577.0
2021-05-03 11:40:00,85.14,85.14,85.11,85.11,76675.0,75.3215,75.3215,75.295,75.295,76675.0
2021-05-03 11:50:00,85.12,85.15,85.11,85.15,53819.0,75.3038,75.3304,75.295,75.3304,53819.0
2021-05-03 12:00:00,85.15,85.15,85.13,85.15,141424.0,75.3304,75.3304,75.3127,75.3304,141424.0
2021-05-03 12:10:00,85.15,85.17,85.14,85.17,110885.0,75.3304,75.3481,75.3215,75.3481,110885.0
2021-05-03 12:20:00,85.17,85.18,85.14,85.15,69447.0,75.3481,75.3569,75.3215,75.3304,69447.0
2021-05-03 12:30:00,85.15,85.16,85.14,85.16,84373.0,75.3304,75.3392,75.3215,75.3392,84373.0
2021-05-03 12:40:00,85.15,85.16,85.15,85.16,74777.0,75.3304,75.3392,75.3304,75.3392,74777.0
2021-05-03 12:50:00,85.16,85.16,85.13,85.15,47742.0,75.3392,75.3392,75.3127,75.3304,47742.0
2021-05-03 13:00:00,85.15,85.17,85.14,85.17,47561.0,75.3304,75.3481,75.3215,75.3481,47561.0
2021-05-03 13:10:00,85.17,85.19,85.16,85.19,117327.0,75.3481,75.3658,75.3392,75.3658,117327.0
2021-05-03 13:20:00,85.19,85.19,85.17,85.17,99007.0,75.3658,75.3658,75.3481,75.3481,99007.0
2021-05-03 13:30:00,85.17,85.18,85.17,85.17,42749.0,75.3481,75.3569,75.3481,75.3481,42749.0
2021-05-03 13:40:00,85.17,85.2,85.17,85.19,83423.0,75.3481,75.3746,75.3481,75.3658,83423.0
2021-05-03 13:50:00,85.2,85.2,85.17,85.17,165049.0,75.3746,75.3746,75.3481,75.3481,165049.0
2021-05-03 14:00:00,85.17,85.18,85.16,85.17,64165.0,75.3481,75.3569,75.3392,75.3481,64165.0
2021-05-03 14:10:00,85.17,85.18,85.16,85.17,100468.0,75.3481,75.3569,75.3392,75.3481,100468.0
2021-05-03 14:20:00,85.18,85.19,85.16,85.17,95847.0,75.3569,75.3658,75.3392,75.3481,95847.0
2021-05-03 14:30:00,85.17,85.17,85.14,85.16,49689.0,75.3481,75.3481,75.3215,75.3392,49689.0
2021-05-03 14:40:00,85.16,85.19,85.15,85.18,46810.0,75.3392,75.3658,75.3304,75.3569,46810.0
2021-05-03 14:50:00,85.19,85.19,85.17,85.19,74187.0,75.3658,75.3658,75.3481,75.3658,74187.0
2021-05-03 15:00:00,85.18,85.19,85.17,85.17,77088.0,75.3569,75.3658,75.3481,75.3481,77088.0
2021-05-03 15:10:00,85.18,85.18,85.14,85.15,59128.0,75.3569,75.3569,75.3215,75.3304,59128.0
2021-05-03 15:20:00,85.14,85.17,85.14,85.16,97567.0,75.3215,75.3481,75.3215,75.3392,97567.0
2021-05-03 15:30:00,85.17,85.2,85.16,85.17,438346.0,75.3481,75.3746,75.3392,75.3481,438346.0
2021-05-03 15:40:00,85.17,85.18,85.15,85.15,103729.0,75.3481,75.3569,75.3304,75.3304,103729.0
2021-05-03 15:50:00,85.15,85.17,85.13,85.15,297077.0,75.3304,75.3481,75.3127,75.3304,297077.0
2021-05-04 09:30:00,85.24,85.31,85.24,85.28,91667.0,75.41,75.4719,75.41,75.4454,91667.0
2021-05-04 09:40:00,85.28,85.32,85.26,85.32,218059.0,75.4454,75.4808,75.4277,75.4808,218059.0
2021-05-04 09:50:00,85.32,85.35,85.31,85.33,142736.0,75.4808,75.5073,75.4719,75.4896,142736.0
2021-05-04 10:00:00,85.34,85.38,85.33,85.37,82119.0,75.4985,75.5338,75.4896,75.525,82119.0
2021-05-04 10:10:00,85.37,85.39,85.33,85.34,130768.0,75.525,75.5427,75.4896,75.4985,130768.0
2021-05-04 10:20:00,85.34,85.37,85.33,85.37,70574.0,75.4985,75.525,75.4896,75.525,70574.0
2021-05-04 10:30:00,85.36,85.38,85.34,85.34,99244.0,75.5162,75.5338,75.4985,75.4985,99244.0
2021-05-04 10:40:00,85.34,85.36,85.33,85.34,76243.0,75.4985,75.5162,75.4896,75.4985,76243.0
2021-05-04 10:50:00,85.35,85.35,85.33,85.34,85976.0,75.5073,75.5073,75.4896,75.4985,85976.0
2021-05-04 11:00:00,85.35,85.36,85.32,85.34,216461.0,75.5073,75.5162,75.4808,75.4985,216461.0
2021-05-04 11:10:00,85.34,85.35,85.26,85.31,200402.0,75.4985,75.5073,75.4277,75.4719,200402.0
2021-05-04 11:20:00,85.31,85.31,85.25,85.25,173638.0,75.4719,75.4719,75.4188,75.4188,173638.0
2021-05-04 11:30:00,85.26,85.27,85.23,85.24,148252.0,75.4277,75.4365,75.4011,75.41,148252.0
2021-05-04 11:40:00,85.25,85.25,85.22,85.22,220706.0,75.4188,75.4188,75.3923,75.3923,220706.0
2021-05-04 11:50:00,85.23,85.25,85.22,85.23,189758.0,75.4011,75.4188,75.3923,75.4011,189758.0
2021-05-04 12:00:00,85.24,85.25,85.23,85.24,155222.0,75.41,75.4188,75.4011,75.41,155222.0
2021-05-04 12:10:00,85.25,85.25,85.21,85.22,168847.0,75.4188,75.4188,75.3835,75.3923,168847.0
2021-05-04 12:20:00,85.22,85.24,85.21,85.23,88747.0,75.3923,75.41,75.3835,75.4011,88747.0
2021-05-04 12:30:00,85.22,85.23,85.21,85.23,72755.0,75.3923,75.4011,75.3835,75.4011,72755.0
2021-05-04 12:40:00,85.23,85.25,85.22,85.25,93800.0,75.4011,75.4188,75.3923,75.4188,93800.0
2021-05-04 12:50:00,85.25,85.28,85.24,85.27,108928.0,75.4188,75.4454,75.41,75.4365,108928.0
2021-05-04 13:00:00,85.26,85.28,85.25,85.28,101255.0,75.4277,75.4454,75.4188,75.4454,101255.0
2021-05-04 13:10:00,85.28,85.29,85.27,85.29,101941.0,75.4454,75.4542,75.4365,75.4542,101941.0
2021-05-04 13:20:00,85.29,85.29,85.26,85.27,93512.0,75.4542,75.4542,75.4277,75.4365,93512.0
2021-05-04 13:30:00,85.26,85.28,85.26,85.27,83847.0,75.4277,75.4454,75.4277,75.4365,83847.0
2021-05-04 13:40:00,85.28,85.32,85.26,85.3,330235.0,75.4454,75.4808,75.4277,75.4631,330235.0
2021-05-04 13:50:00,85.3,85.3,85.26,85.26,68326.0,75.4631,75.4631,75.4277,75.4277,68326.0
2021-05-04 14:00:00,85.27,85.28,85.27,85.28,89231.0,75.4365,75.4454,75.4365,75.4454,89231.0
2021-05-04 14:10:00,85.27,85.31,85.27,85.29,209477.0,75.4365,75.4719,75.4365,75.4542,209477.0
2021-05-04 14:20:00,85.28,85.29,85.27,85.28,135180.0,75.4454,75.4542,75.4365,75.4454,135180.0
2021-05-04 14:30:00,85.28,85.28,85.25,85.26,155660.0,75.4454,75.4454,75.4188,75.4277,155660.0
2021-05-04 14:40:00,85.26,85.26,85.24,85.25,82571.0,75.4277,75.4277,75.41,75.4188,82571.0
2021-05-04 14:50:00,85.26,85.26,85.24,85.25,144644.0,75.4277,75.4277,75.41,75.4188,144644.0
2021-05-04 15:00:00,85.24,85.24,85.22,85.24,185989.0,75.41,75.41,75.3923,75.41,185989.0
2021-05-04 15:10:00,85.24,85.24,85.22,85.23,115935.0,75.41,75.41,75.3923,75.4011,115935.0
2021-05-04 15:20:00,85.22,85.25,85.22,85.25,100451.0,75.3923,75.4188,75.3923,75.4188,100451.0
2021-05-04 15:30:00,85.25,85.25,85.23,85.24,97151.0,75.4188,75.4188,75.4011,75.41,97151.0
2021-05-04 15:40:00,85.25,85.25,85.24,85.25,180159.0,75.4188,75.4188,75.41,75.4188,180159.0
2021-05-04 15:50:00,85.25,85.26,85.24,85.25,106639.0,75.4188,75.4277,75.41,75.4188,106639.0
2021-05-05 09:30:00,85.21,85.26,85.18,85.26,225572.0,75.3835,75.4277,75.3569,75.4277,225572.0
2021-05-05 09:40:00,85.26,85.26,85.21,85.21,171914.0,75.4277,75.4277,75.3835,75.3835,171914.0
2021-05-05 09:50:00,85.22,85.24,85.18,85.19,134221.0,75.3923,75.41,75.3569,75.3658,134221.0
2021-05-05 10:00:00,85.2,85.24,85.19,85.22,112257.0,75.3746,75.41,75.3658,75.3923,112257.0
2021-05-05 10:10:00,85.22,85.22,85.17,85.18,97017.0,75.3923,75.3923,75.3481,75.3569,97017.0
2021-05-05 10:20:00,85.17,85.2,85.17,85.17,61682.0,75.3481,75.3746,75.3481,75.3481,61682.0
2021-05-05 10:30:00,85.18,85.21,85.17,85.2,48210.0,75.3569,75.3835,75.3481,75.3746,48210.0
2021-05-05 10:40:00,85.2,85.24,85.19,85.23,81488.0,75.3746,75.41,75.3658,75.4011,81488.0
2021-05-05 10:50:00,85.23,85.26,85.23,85.25,88582.0,75.4011,75.4277,75.4011,75.4188,88582.0
2021-05-05 11:00:00,85.25,85.27,85.24,85.25,125549.0,75.4188,75.4365,75.41,75.4188,125549.0
2021-05-05 11:10:00,85.25,85.26,85.22,85.24,69620.0,75.4188,75.4277,75.3923,75.41,69620.0
2021-05-05 11:20:00,85.24,85.25,85.22,85.23,98206.0,75.41,75.4188,75.3923,75.4011,98206.0
2021-05-05 11:30:00,85.23,85.25,85.22,85.23,84955.0,75.4011,75.4188,75.3923,75.4011,84955.0
2021-05-05 11:40:00,85.23,85.23,85.21,85.23,53402.0,75.4011,75.4011,75.3835,75.4011,53402.0
2021-05-05 11:50:00,85.23,85.25,85.21,85.22,100674.0,75.4011,75.4188,75.3835,75.3923,100674.0
2021-05-05 12:00:00,85.22,85.23,85.21,85.23,41278.0,75.3923,75.4011,75.3835,75.4011,41278.0
2021-05-05 12:10:00,85.23,85.24,85.2,85.2,82839.0,75.4011,75.41,75.3746,75.3746,82839.0
2021-05-05 12:20:00,85.2,85.22,85.19,85.21,82664.0,75.3746,75.3923,75.3658,75.3835,82664.0
2021-05-05 12:30:00,85.21,85.22,85.21,85.22,55972.0,75.3835,75.3923,75.3835,75.3923,55972.0
2021-05-05 12:40:00,85.22,85.23,85.21,85.23,62716.0,75.3923,75.4011,75.3835,75.4011,62716.0
2021-05-05 12:50:00,85.23,85.24,85.22,85.23,52196.0,75.4011,75.41,75.3923,75.4011,52196.0
2021-05-05 13:00:00,85.23,85.25,85.23,85.24,62008.0,75.4011,75.4188,75.4011,75.41,62008.0
2021-05-05 13:10:00,85.25,85.26,85.24,85.26,84910.0,75.4188,75.4277,75.41,75.4277,84910.0
2021-05-05 13:20:00,85.25,85.28,85.25,85.28,50871.0,75.4188,75.4454,75.4188,75.4454,50871.0
2021-05-05 13:30:00,85.28,85.29,85.27,85.29,54535.0,75.4454,75.4542,75.4365,75.4542,54535.0
2021-05-05 13:40:00,85.29,85.3,85.28,85.29,48068.0,75.4542,75.4631,75.4454,75.4542,48068.0
2021-05-05 13:50:00,85.29,85.3,85.28,85.3,105428.0,75.4542,75.4631,75.4454,75.4631,105428.0
2021-05-05 14:00:00,85.3,85.3,85.28,85.29,93738.0,75.4631,75.4631,75.4454,75.4542,93738.0
2021-05-05 14:10:00,85.29,85.29,85.27,85.29,71384.0,75.4542,75.4542,75.4365,75.4542,71384.0
2021-05-05 14:20:00,85.29,85.29,85.28,85.28,97261.0,75.4542,75.4542,75.4454,75.4454,97261.0
2021-05-05 14:30:00,85.29,85.29,85.28,85.29,78239.0,75.4542,75.4542,75.4454,75.4542,78239.0
2021-05-05 14:40:00,85.29,85.29,85.28,85.28,82938.0,75.4542,75.4542,75.4454,75.4454,82938.0
2021-05-05 14:50:00,85.29,85.3,85.28,85.29,82160.0,75.4542,75.4631,75.4454,75.4542,82160.0
2021-05-05 15:00:00,85.29,85.32,85.29,85.31,122519.0,75.4542,75.4808,75.4542,75.4719,122519.0
2021-05-05 15:10:00,85.32,85.33,85.31,85.33,121958.0,75.4808,75.4896,75.4719,75.4896,121958.0
2021-05-05 15:20:00,85.32,85.34,85.32,85.33,105677.0,75.4808,75.4985,75.4808,75.4896,105677.0
2021-05-05 15:30:00,85.33,85.33,85.31,85.31,160230.0,75.4896,75.4896,75.4719,75.4719,160230.0
2021-05-05 15:40:00,85.32,85.32,85.3,85.31,145898.0,75.4808,75.4808,75.4631,75.4719,145898.0
2021-05-05 15:50:00,85.31,85.31,85.29,85.3,176411.0,75.4719,75.4719,75.4542,75.4631,176411.0
2021-05-06 09:30:00,85.25,85.32,85.23,85.31,230693.0,75.4188,75.4808,75.4011,75.4719,230693.0
2021-05-06 09:40:00,85.31,85.35,85.3,85.34,88400.0,75.4719,75.5073,75.4631,75.4985,88400.0
2021-05-06 09:50:00,85.34,85.35,85.31,85.35,134381.0,75.4985,75.5073,75.4719,75.5073,134381.0
2021-05-06 10:00:00,85.37,85.4,85.36,85.39,131323.0,75.525,75.5515,75.5162,75.5427,131323.0
2021-05-06 10:10:00,85.39,85.4,85.37,85.38,327361.0,75.5427,75.5515,75.525,75.5338,327361.0
2021-05-06 10:20:00,85.39,85.4,85.37,85.38,173076.0,75.5427,75.5515,75.525,75.5338,173076.0
2021-05-06 10:30:00,85.38,85.38,85.35,85.35,119702.0,75.5338,75.5338,75.5073,75.5073,119702.0
2021-05-06 10:40:00,85.36,85.36,85.33,85.35,54910.0,75.5162,75.5162,75.4896,75.5073,54910.0
2021-05-06 10:50:00,85.35,85.38,85.34,85.38,42117.0,75.5073,75.5338,75.4985,75.5338,42117.0
2021-05-06 11:00:00,85.38,85.39,85.36,85.37,104033.0,75.5338,75.5427,75.5162,75.525,104033.0
2021-05-06 11:10:00,85.37,85.39,85.36,85.39,44837.0,75.525,75.5427,75.5162,75.5427,44837.0
2021-05-06 11:20:00,85.38,85.39,85.36,85.37,106319.0,75.5338,75.5427,75.5162,75.525,106319.0
2021-05-06 11:30:00,85.37,85.37,85.36,85.37,87460.0,75.525,75.525,75.5162,75.525,87460.0
2021-05-06 11:40:00,85.37,85.37,85.32,85.34,64942.0,75.525,75.525,75.4808,75.4985,64942.0
2021-05-06 11:50:00,85.34,85.35,85.33,85.33,80354.0,75.4985,75.5073,75.4896,75.4896,80354.0
2021-05-06 12:00:00,85.34,85.34,85.31,85.33,94791.0,75.4985,75.4985,75.4719,75.4896,94791.0
2021-05-06 12:10:00,85.32,85.35,85.32,85.34,82098.0,75.4808,75.5073,75.4808,75.4985,82098.0
2021-05-06 12:20:00,85.34,85.35,85.33,85.34,192633.0,75.4985,75.5073,75.4896,75.4985,192633.0
2021-05-06 12:30:00,85.34,85.35,85.33,85.34,79512.0,75.4985,75.5073,75.4896,75.4985,79512.0
2021-05-06 12:40:00,85.35,85.36,85.34,85.36,91108.0,75.5073,75.5162,75.4985,75.5162,91108.0
2021-05-06 12:50:00,85.36,85.36,85.34,85.34,59103.0,75.5162,75.5162,75.4985,75.4985,59103.0
2021-05-06 13:00:00,85.34,85.35,85.34,85.35,23286.0,75.4985,75.5073,75.4985,75.5073,23286.0
2021-05-06 13:10:00,85.35,85.35,85.34,85.35,78702.0,75.5073,75.5073,75.4985,75.5073,78702.0
2021-05-06 13:20:00,85.34,85.36,85.34,85.36,51973.0,75.4985,75.5162,75.4985,75.5162,51973.0
2021-05-06 13:30:00,85.36,85.37,85.35,85.36,64322.0,75.5162,75.525,75.5073,75.5162,64322.0
2021-05-06 13:40:00,85.37,85.38,85.36,85.38,61851.0,75.525,75.5338,75.5162,75.5338,61851.0
2021-05-06 13:50:00,85.38,85.38,85.35,85.36,108462.0,75.5338,75.5338,75.5073,75.5162,108462.0
2021-05-06 14:00:00,85.37,85.39,85.36,85.38,48899.0,75.525,75.5427,75.5162,75.5338,48899.0
2021-05-06 14:10:00,85.37,85.39,85.37,85.39,111279.0,75.525,75.5427,75.525,75.5427,111279.0
2021-05-06 14:20:00,85.37,85.39,85.37,85.38,75968.0,75.525,75.5427,75.525,75.5338,75968.0
2021-05-06 14:30:00,85.37,85.4,85.37,85.38,41128.0,75.525,75.5515,75.525,75.5338,41128.0
2021-05-06 14:40:00,85.39,85.39,85.37,85.38,127115.0,75.5427,75.5427,75.525,75.5338,127115.0
2021-05-06 14:50:00,85.39,85.39,85.37,85.38,183980.0,75.5427,75.5427,75.525,75.5338,183980.0
2021-05-06 15:00:00,85.38,85.4,85.38,85.39,51192.0,75.5338,75.5515,75.5338,75.5427,51192.0
2021-05-06 15:10:00,85.38,85.39,85.36,85.37,125803.0,75.5338,75.5427,75.5162,75.525,125803.0
2021-05-06 15:20:00,85.37,85.37,85.35,85.35,74035.0,75.525,75.525,75.5073,75.5073,74035.0
2021-05-06 15:30:00,85.36,85.36,85.35,85.36,112654.0,75.5162,75.5162,75.5073,75.5162,112654.0
2021-05-06 15:40:00,85.36,85.37,85.35,85.37,84369.0,75.5162,75.525,75.5073,75.525,84369.0
2021-05-06 15:50:00,85.37,85.38,85.36,85.36,133916.0,75.525,75.5338,75.5162,75.5162,133916.0
2021-05-07 09:30:00,85.48,85.49,85.4,85.43,174343.0,75.6223,75.6312,75.5515,75.5781,174343.0
2021-05-07 09:40:00,85.42,85.49,85.38,85.48,81622.0,75.5692,75.6312,75.5338,75.6223,81622.0
2021-05-07 09:50:00,85.48,85.5,85.47,85.49,93322.0,75.6223,75.64,75.6135,75.6312,93322.0
2021-05-07 10:00:00,85.48,85.57,85.47,85.55,148177.0,75.6223,75.7019,75.6135,75.6842,148177.0
2021-05-07 10:10:00,85.55,85.59,85.54,85.58,116296.0,75.6842,75.7196,75.6754,75.7108,116296.0
2021-05-07 10:20:00,85.58,85.6,85.54,85.55,125693.0,75.7108,75.7285,75.6754,75.6842,125693.0
2021-05-07 10:30:00,85.55,85.57,85.5,85.5,97698.0,75.6842,75.7019,75.64,75.64,97698.0
2021-05-07 10:40:00,85.5,85.51,85.45,85.46,77659.0,75.64,75.6489,75.5958,75.6046,77659.0
2021-05-07 10:50:00,85.46,85.47,85.43,85.45,102876.0,75.6046,75.6135,75.5781,75.5958,102876.0
2021-05-07 11:00:00,85.45,85.47,85.44,85.47,149466.0,75.5958,75.6135,75.5869,75.6135,149466.0
2021-05-07 11:10:00,85.47,85.49,85.44,85.44,76518.0,75.6135,75.6312,75.5869,75.5869,76518.0
2021-05-07 11:20:00,85.44,85.46,85.39,85.41,89071.0,75.5869,75.6046,75.5427,75.5604,89071.0
2021-05-07 11:30:00,85.41,85.41,85.38,85.39,118912.0,75.5604,75.5604,75.5338,75.5427,118912.0
2021-05-07 11:40:00,85.39,85.44,85.38,85.43,84642.0,75.5427,75.5869,75.5338,75.5781,84642.0
2021-05-07 11:50:00,85.42,85.44,85.39,85.39,59122.0,75.5692,75.5869,75.5427,75.5427,59122.0
2021-05-07 12:00:00,85.39,85.4,85.37,85.39,107462.0,75.5427,75.5515,75.525,75.5427,107462.0
2021-05-07 12:10:00,85.38,85.4,85.35,85.37,119202.0,75.5338,75.5515,75.5073,75.525,119202.0
2021-05-07 12:20:00,85.37,85.39,85.35,85.36,76935.0,75.525,75.5427,75.5073,75.5162,76935.0
2021-05-07 12:30:00,85.36,85.36,85.31,85.33,114448.0,75.5162,75.5162,75.4719,75.4896,114448.0
2021-05-07 12:40:00,85.32,85.35,85.32,85.34,122518.0,75.4808,75.5073,75.4808,75.4985,122518.0
2021-05-07 12:50:00,85.34,85.36,85.33,85.35,61210.0,75.4985,75.5162,75.4896,75.5073,61210.0
2021-05-07 13:00:00,85.35,85.36,85.32,85.34,50982.0,75.5073,75.5162,75.4808,75.4985,50982.0
2021-05-07 13:10:00,85.34,85.34,85.32,85.33,64324.0,75.4985,75.4985,75.4808,75.4896,64324.0
2021-05-07 13:20:00,85.33,85.33,85.3,85.32,97809.0,75.4896,75.4896,75.4631,75.4808,97809.0
2021-05-07 13:30:00,85.32,85.33,85.31,85.32,55462.0,75.4808,75.4896,75.4719,75.4808,55462.0
2021-05-07 13:40:00,85.31,85.36,85.31,85.34,73539.0,75.4719,75.5162,75.4719,75.4985,73539.0
2021-05-07 13:50:00,85.34,85.35,85.32,85.33,50797.0,75.4985,75.5073,75.4808,75.4896,50797.0
2021-05-07 14:00:00,85.31,85.34,85.31,85.33,69364.0,75.4719,75.4985,75.4719,75.4896,69364.0
2021-05-07 14:10:00,85.32,85.34,85.32,85.33,47629.0,75.4808,75.4985,75.4808,75.4896,47629.0
2021-05-07 14:20:00,85.34,85.35,85.32,85.34,67203.0,75.4985,75.5073,75.4808,75.4985,67203.0
2021-05-07 14:30:00,85.34,85.35,85.33,85.34,114638.0,75.4985,75.5073,75.4896,75.4985,114638.0
2021-05-07 14:40:00,85.34,85.35,85.32,85.34,67748.0,75.4985,75.5073,75.4808,75.4985,67748.0
2021-05-07 14:50:00,85.34,85.34,85.33,85.34,154168.0,75.4985,75.4985,75.4896,75.4985,154168.0
2021-05-07 15:00:00,85.34,85.34,85.32,85.34,73618.0,75.4985,75.4985,75.4808,75.4985,73618.0
2021-05-07 15:10:00,85.34,85.34,85.31,85.32,288862.0,75.4985,75.4985,75.4719,75.4808,288862.0
2021-05-07 15:20:00,85.33,85.34,85.32,85.32,66876.0,75.4896,75.4985,75.4808,75.4808,66876.0
2021-05-07 15:30:00,85.32,85.33,85.31,85.31,70465.0,75.4808,75.4896,75.4719,75.4719,70465.0
2021-05-07 15:40:00,85.32,85.32,85.31,85.31,73178.0,75.4808,75.4808,75.4719,75.4719,73178.0
2021-05-07 15:50:00,85.32,85.36,85.31,85.36,84259.0,75.4808,75.5162,75.4719,75.5162,84259.0
2021-05-10 09:30:00,85.37,85.38,85.3,85.31,144663.0,75.525,75.5338,75.4631,75.4719,144663.0
2021-05-10 09:40:00,85.3,85.35,85.3,85.34,63889.0,75.4631,75.5073,75.4631,75.4985,63889.0
2021-05-10 09:50:00,85.33,85.35,85.33,85.34,99496.0,75.4896,75.5073,75.4896,75.4985,99496.0
2021-05-10 10:00:00,85.34,85.36,85.33,85.36,196682.0,75.4985,75.5162,75.4896,75.5162,196682.0
2021-05-10 10:10:00,85.36,85.38,85.33,85.38,245226.0,75.5162,75.5338,75.4896,75.5338,245226.0
2021-05-10 10:20:00,85.38,85.39,85.37,85.38,104786.0,75.5338,75.5427,75.525,75.5338,104786.0
2021-05-10 10:30:00,85.38,85.39,85.36,85.38,161870.0,75.5338,75.5427,75.5162,75.5338,161870.0
2021-05-10 10:40:00,85.37,85.38,85.35,85.36,69323.0,75.525,75.5338,75.5073,75.5162,69323.0
2021-05-10 10:50:00,85.37,85.37,85.33,85.34,149050.0,75.525,75.525,75.4896,75.4985,149050.0
2021-05-10 11:00:00,85.34,85.34,85.32,85.33,100760.0,75.4985,75.4985,75.4808,75.4896,100760.0
2021-05-10 11:10:00,85.33,85.35,85.31,85.33,240411.0,75.4896,75.5073,75.4719,75.4896,240411.0
2021-05-10 11:20:00,85.33,85.33,85.3,85.31,93368.0,75.4896,75.4896,75.4631,75.4719,93368.0
2021-05-10 11:30:00,85.31,85.33,85.3,85.31,97613.0,75.4719,75.4896,75.4631,75.4719,97613.0
2021-05-10 11:40:00,85.31,85.35,85.31,85.34,127767.0,75.4719,75.5073,75.4719,75.4985,127767.0
2021-05-10 11:50:00,85.34,85.34,85.32,85.33,100593.0,75.4985,75.4985,75.4808,75.4896,100593.0
2021-05-10 12:00:00,85.33,85.33,85.3,85.31,96988.0,75.4896,75.4896,75.4631,75.4719,96988.0
2021-05-10 12:10:00,85.31,85.31,85.29,85.3,125371.0,75.4719,75.4719,75.4542,75.4631,125371.0
2021-05-10 12:20:00,85.3,85.3,85.26,85.28,1155735.0,75.4631,75.4631,75.4277,75.4454,1155735.0
2021-05-10 12:30:00,85.28,85.28,85.25,85.26,78937.0,75.4454,75.4454,75.4188,75.4277,78937.0
2021-05-10 12:40:00,85.26,85.26,85.22,85.23,80327.0,75.4277,75.4277,75.3923,75.4011,80327.0
2021-05-10 12:50:00,85.24,85.25,85.23,85.24,56177.0,75.41,75.4188,75.4011,75.41,56177.0
2021-05-10 13:00:00,85.25,85.25,85.23,85.23,49792.0,75.4188,75.4188,75.4011,75.4011,49792.0
2021-05-10 13:10:00,85.24,85.25,85.23,85.24,51210.0,75.41,75.4188,75.4011,75.41,51210.0
2021-05-10 13:20:00,85.25,85.25,85.22,85.23,62366.0,75.4188,75.4188,75.3923,75.4011,62366.0
2021-05-10 13:30:00,85.23,85.25,85.22,85.22,104886.0,75.4011,75.4188,75.3923,75.3923,104886.0
2021-05-10 13:40:00,85.22,85.22,85.2,85.22,149229.0,75.3923,75.3923,75.3746,75.3923,149229.0
2021-05-10 13:50:00,85.22,85.22,85.19,85.19,75061.0,75.3923,75.3923,75.3658,75.3658,75061.0
2021-05-10 14:00:00,85.2,85.21,85.19,85.2,119658.0,75.3746,75.3835,75.3658,75.3746,119658.0
2021-05-10 14:10:00,85.19,85.23,85.19,85.22,53707.0,75.3658,75.4011,75.3658,75.3923,53707.0
2021-05-10 14:20:00,85.23,85.23,85.21,85.22,41319.0,75.4011,75.4011,75.3835,75.3923,41319.0
2021-05-10 14:30:00,85.21,85.22,85.2,85.2,148132.0,75.3835,75.3923,75.3746,75.3746,148132.0
2021-05-10 14:40:00,85.21,85.21,85.16,85.19,113691.0,75.3835,75.3835,75.3392,75.3658,113691.0
2021-05-10 14:50:00,85.19,85.21,85.18,85.19,88916.0,75.3658,75.3835,75.3569,75.3658,88916.0
2021-05-10 15:00:00,85.19,85.2,85.17,85.2,94653.0,75.3658,75.3746,75.3481,75.3746,94653.0
2021-05-10 15:10:00,85.2,85.2,85.18,85.19,98898.0,75.3746,75.3746,75.3569,75.3658,98898.0
2021-05-10 15:20:00,85.19,85.19,85.17,85.17,105353.0,75.3658,75.3658,75.3481,75.3481,105353.0
2021-05-10 15:30:00,85.17,85.18,85.15,85.16,97779.0,75.3481,75.3569,75.3304,75.3392,97779.0
2021-05-10 15:40:00,85.16,85.17,85.14,85.17,174618.0,75.3392,75.3481,75.3215,75.3481,174618.0
2021-05-10 15:50:00,85.17,85.18,85.15,85.15,156718.0,75.3481,75.3569,75.3304,75.3304,156718.0
2021-05-11 09:30:00,85.02,85.03,84.97,84.98,223689.0,75.2154,75.2242,75.1711,75.18,223689.0
2021-05-11 09:40:00,84.98,85.0,84.97,84.99,100416.0,75.18,75.1977,75.1711,75.1888,100416.0
2021-05-11 09:50:00,84.98,85.02,84.98,85.02,84795.0,75.18,75.2154,75.18,75.2154,84795.0
2021-05-11 10:00:00,85.01,85.02,84.99,85.01,88003.0,75.2065,75.2154,75.1888,75.2065,88003.0
2021-05-11 10:10:00,85.02,85.04,85.0,85.03,182089.0,75.2154,75.2331,75.1977,75.2242,182089.0
2021-05-11 10:20:00,85.03,85.03,84.99,85.01,109273.0,75.2242,75.2242,75.1888,75.2065,109273.0
2021-05-11 10:30:00,85.02,85.02,84.97,84.97,138273.0,75.2154,75.2154,75.1711,75.1711,138273.0
2021-05-11 10:40:00,84.98,85.0,84.97,84.98,84982.0,75.18,75.1977,75.1711,75.18,84982.0
2021-05-11 10:50:00,84.98,84.98,84.95,84.95,111768.0,75.18,75.18,75.1534,75.1534,111768.0
2021-05-11 11:00:00,84.95,84.97,84.95,84.95,94226.0,75.1534,75.1711,75.1534,75.1534,94226.0
2021-05-11 11:10:00,84.95,84.98,84.94,84.98,324877.0,75.1534,75.18,75.1446,75.18,324877.0
2021-05-11 11:20:00,84.98,85.01,84.98,85.01,233029.0,75.18,75.2065,75.18,75.2065,233029.0
2021-05-11 11:30:00,85.01,85.01,84.99,85.0,210994.0,75.2065,75.2065,75.1888,75.1977,210994.0
2021-05-11 11:40:00,85.0,85.01,84.99,85.01,189817.0,75.1977,75.2065,75.1888,75.2065,189817.0
2021-05-11 11:50:00,85.01,85.04,85.0,85.04,147542.0,75.2065,75.2331,75.1977,75.2331,147542.0
2021-05-11 12:00:00,85.03,85.04,85.01,85.02,173304.0,75.2242,75.2331,75.2065,75.2154,173304.0
2021-05-11 12:10:00,85.02,85.04,85.01,85.03,205148.0,75.2154,75.2331,75.2065,75.2242,205148.0
2021-05-11 12:20:00,85.04,85.04,85.01,85.02,152373.0,75.2331,75.2331,75.2065,75.2154,152373.0
2021-05-11 12:30:00,85.01,85.04,85.01,85.02,168463.0,75.2065,75.2331,75.2065,75.2154,168463.0
2021-05-11 12:40:00,85.02,85.03,85.01,85.03,215256.0,75.2154,75.2242,75.2065,75.2242,215256.0
2021-05-11 12:50:00,85.03,85.03,85.0,85.01,133002.0,75.2242,75.2242,75.1977,75.2065,133002.0
2021-05-11 13:00:00,85.01,85.01,84.99,85.0,266269.0,75.2065,75.2065,75.1888,75.1977,266269.0
2021-05-11 13:10:00,85.0,85.0,84.99,85.0,196199.0,75.1977,75.1977,75.1888,75.1977,196199.0
2021-05-11 13:20:00,84.99,85.01,84.99,85.0,183926.0,75.1888,75.2065,75.1888,75.1977,183926.0
2021-05-11 13:30:00,85.01,85.01,84.99,85.0,236069.0,75.2065,75.2065,75.1888,75.1977,236069.0
2021-05-11 13:40:00,85.01,85.01,85.0,85.0,48334.0,75.2065,75.2065,75.1977,75.1977,48334.0
2021-05-11 13:50:00,85.01,85.02,84.99,85.02,149707.0,75.2065,75.2154,75.1888,75.2154,149707.0
2021-05-11 14:00:00,85.01,85.02,85.0,85.01,125501.0,75.2065,75.2154,75.1977,75.2065,125501.0
2021-05-11 14:10:00,85.01,85.02,85.0,85.01,129964.0,75.2065,75.2154,75.1977,75.2065,129964.0
2021-05-11 14:20:00,85.01,85.01,85.0,85.01,116692.0,75.2065,75.2065,75.1977,75.2065,116692.0
2021-05-11 14:30:00,85.0,85.02,85.0,85.01,94929.0,75.1977,75.2154,75.1977,75.2065,94929.0
2021-05-11 14:40:00,85.01,85.02,85.0,85.0,97716.0,75.2065,75.2154,75.1977,75.1977,97716.0
2021-05-11 14:50:00,85.01,85.01,85.0,85.01,254138.0,75.2065,75.2065,75.1977,75.2065,254138.0
2021-05-11 15:00:00,85.0,85.01,85.0,85.0,102562.0,75.1977,75.2065,75.1977,75.1977,102562.0
2021-05-11 15:10:00,85.01,85.02,85.0,85.02,150712.0,75.2065,75.2154,75.1977,75.2154,150712.0
2021-05-11 15:20:00,85.01,85.02,85.01,85.02,231937.0,75.2065,75.2154,75.2065,75.2154,231937.0
2021-05-11 15:30:00,85.02,85.03,85.01,85.03,265940.0,75.2154,75.2242,75.2065,75.2242,265940.0
2021-05-11 15:40:00,85.02,85.03,85.01,85.01,165113.0,75.2154,75.2242,75.2065,75.2065,165113.0
2021-05-11 15:50:00,85.02,85.02,84.99,84.99,201309.0,75.2154,75.2154,75.1888,75.1888,201309.0
2021-05-12 09:30:00,84.85,84.85,84.8,84.82,302736.0,75.065,75.065,75.0207,75.0384,302736.0
2021-05-12 09:40:00,84.81,84.83,84.78,84.79,91191.0,75.0296,75.0473,75.003,75.0119,91191.0
2021-05-12 09:50:00,84.79,84.81,84.78,84.8,58565.0,75.0119,75.0296,75.003,75.0207,58565.0
2021-05-12 10:00:00,84.8,84.8,84.77,84.8,91823.0,75.0207,75.0207,74.9942,75.0207,91823.0
2021-05-12 10:10:00,84.8,84.84,84.79,84.84,118129.0,75.0207,75.0561,75.0119,75.0561,118129.0
2021-05-12 10:20:00,84.84,84.85,84.82,84.83,72954.0,75.0561,75.065,75.0384,75.0473,72954.0
2021-05-12 10:30:00,84.84,84.84,84.75,84.78,75914.0,75.0561,75.0561,74.9765,75.003,75914.0
2021-05-12 10:40:00,84.78,84.78,84.73,84.76,105418.0,75.003,75.003,74.9588,74.9853,105418.0
2021-05-12 10:50:00,84.75,84.76,84.73,84.75,229531.0,74.9765,74.9853,74.9588,74.9765,229531.0
2021-05-12 11:00:00,84.75,84.76,84.72,84.73,88448.0,74.9765,74.9853,74.95,74.9588,88448.0
2021-05-12 11:10:00,84.73,84.75,84.72,84.74,131332.0,74.9588,74.9765,74.95,74.9677,131332.0
2021-05-12 11:20:00,84.73,84.78,84.73,84.76,845157.0,74.9588,75.003,74.9588,74.9853,845157.0
2021-05-12 11:30:00,84.76,84.76,84.74,84.75,95580.0,74.9853,74.9853,74.9677,74.9765,95580.0
2021-05-12 11:40:00,84.75,84.75,84.74,84.75,150644.0,74.9765,74.9765,74.9677,74.9765,150644.0
2021-05-12 11:50:00,84.75,84.76,84.74,84.76,60366.0,74.9765,74.9853,74.9677,74.9853,60366.0
2021-05-12 12:00:00,84.76,84.76,84.74,84.75,46904.0,74.9853,74.9853,74.9677,74.9765,46904.0
2021-05-12 12:10:00,84.75,84.75,84.71,84.72,92928.0,74.9765,74.9765,74.9411,74.95,92928.0
2021-05-12 12:20:00,84.72,84.74,84.71,84.74,140792.0,74.95,74.9677,74.9411,74.9677,140792.0
2021-05-12 12:30:00,84.74,84.75,84.73,84.75,83820.0,74.9677,74.9765,74.9588,74.9765,83820.0
2021-05-12 12:40:00,84.74,84.75,84.73,84.73,81239.0,74.9677,74.9765,74.9588,74.9588,81239.0
2021-05-12 12:50:00,84.73,84.74,84.71,84.71,99741.0,74.9588,74.9677,74.9411,74.9411,99741.0
2021-05-12 13:00:00,84.72,84.77,84.7,84.75,209600.0,74.95,74.9942,74.9323,74.9765,209600.0
2021-05-12 13:10:00,84.75,84.75,84.71,84.71,69726.0,74.9765,74.9765,74.9411,74.9411,69726.0
2021-05-12 13:20:00,84.71,84.77,84.71,84.76,45031.0,74.9411,74.9942,74.9411,74.9853,45031.0
2021-05-12 13:30:00,84.76,84.78,84.75,84.77,234541.0,74.9853,75.003,74.9765,74.9942,234541.0
2021-05-12 13:40:00,84.77,84.78,84.74,84.75,61867.0,74.9942,75.003,74.9677,74.9765,61867.0
2021-05-12 13:50:00,84.75,84.75,84.71,84.72,93424.0,74.9765,74.9765,74.9411,74.95,93424.0
2021-05-12 14:00:00,84.72,84.72,84.69,84.71,110417.0,74.95,74.95,74.9234,74.9411,110417.0
2021-05-12 14:10:00,84.7,84.72,84.69,84.7,66972.0,74.9323,74.95,74.9234,74.9323,66972.0
2021-05-12 14:20:00,84.7,84.7,84.68,84.68,73360.0,74.9323,74.9323,74.9146,74.9146,73360.0
2021-05-12 14:30:00,84.69,84.69,84.66,84.68,57121.0,74.9234,74.9234,74.8969,74.9146,57121.0
2021-05-12 14:40:00,84.68,84.69,84.67,84.69,45786.0,74.9146,74.9234,74.9057,74.9234,45786.0
2021-05-12 14:50:00,84.69,84.69,84.66,84.67,61450.0,74.9234,74.9234,74.8969,74.9057,61450.0
2021-05-12 15:00:00,84.67,84.69,84.66,84.69,79050.0,74.9057,74.9234,74.8969,74.9234,79050.0
2021-05-12 15:10:00,84.68,84.71,84.68,84.71,99765.0,74.9146,74.9411,74.9146,74.9411,99765.0
2021-05-12 15:20:00,84.7,84.72,84.7,84.7,111134.0,74.9323,74.95,74.9323,74.9323,111134.0
2021-05-12 15:30:00,84.7,84.73,84.7,84.7,462510.0,74.9323,74.9588,74.9323,74.9323,462510.0
2021-05-12 15:40:00,84.7,84.71,84.7,84.7,105532.0,74.9323,74.9411,74.9323,74.9323,105532.0
2021-05-12 15:50:00,84.7,84.71,84.68,84.68,322868.0,74.9323,74.9411,74.9146,74.9146,322868.0
2021-05-13 09:30:00,84.68,84.81,84.68,84.8,454053.0,74.9146,75.0296,74.9146,75.0207,454053.0
2021-05-13 09:40:00,84.79,84.83,84.78,84.82,224103.0,75.0119,75.0473,75.003,75.0384,224103.0
2021-05-13 09:50:00,84.83,84.84,84.81,84.83,42174.0,75.0473,75.0561,75.0296,75.0473,42174.0
2021-05-13 10:00:00,84.83,84.85,84.82,84.84,114231.0,75.0473,75.065,75.0384,75.0561,114231.0
2021-05-13 10:10:00,84.84,84.85,84.83,84.84,120463.0,75.0561,75.065,75.0473,75.0561,120463.0
2021-05-13 10:20:00,84.84,84.87,84.84,84.86,56959.0,75.0561,75.0827,75.0561,75.0738,56959.0
2021-05-13 10:30:00,84.86,84.86,84.83,84.83,48822.0,75.0738,75.0738,75.0473,75.0473,48822.0
2021-05-13 10:40:00,84.83,84.87,84.83,84.86,77420.0,75.0473,75.0827,75.0473,75.0738,77420.0
2021-05-13 10:50:00,84.86,84.87,84.84,84.84,74709.0,75.0738,75.0827,75.0561,75.0561,74709.0
2021-05-13 11:00:00,84.84,84.86,84.84,84.84,56442.0,75.0561,75.0738,75.0561,75.0561,56442.0
2021-05-13 11:10:00,84.84,84.85,84.81,84.82,33564.0,75.0561,75.065,75.0296,75.0384,33564.0
2021-05-13 11:20:00,84.81,84.82,84.8,84.81,65772.0,75.0296,75.0384,75.0207,75.0296,65772.0
2021-05-13 11:30:00,84.8,84.84,84.8,84.83,69951.0,75.0207,75.0561,75.0207,75.0473,69951.0
2021-05-13 11:40:00,84.84,84.85,84.83,84.84,179311.0,75.0561,75.065,75.0473,75.0561,179311.0
2021-05-13 11:50:00,84.84,84.86,84.84,84.85,100407.0,75.0561,75.0738,75.0561,75.065,100407.0
2021-05-13 12:00:00,84.86,84.87,84.85,84.87,88512.0,75.0738,75.0827,75.065,75.0827,88512.0
2021-05-13 12:10:00,84.87,84.89,84.86,84.88,52825.0,75.0827,75.1004,75.0738,75.0915,52825.0
2021-05-13 12:20:00,84.88,84.9,84.87,84.9,60242.0,75.0915,75.1092,75.0827,75.1092,60242.0
2021-05-13 12:30:00,84.9,84.9,84.86,84.87,60331.0,75.1092,75.1092,75.0738,75.0827,60331.0
2021-05-13 12:40:00,84.87,84.87,84.86,84.87,51757.0,75.0827,75.0827,75.0738,75.0827,51757.0
2021-05-13 12:50:00,84.87,84.89,84.84,84.87,113768.0,75.0827,75.1004,75.0561,75.0827,113768.0
2021-05-13 13:00:00,84.87,84.87,84.79,84.84,179370.0,75.0827,75.0827,75.0119,75.0561,179370.0
2021-05-13 13:10:00,84.84,84.85,84.82,84.83,42228.0,75.0561,75.065,75.0384,75.0473,42228.0
2021-05-13 13:20:00,84.83,84.84,84.81,84.84,54220.0,75.0473,75.0561,75.0296,75.0561,54220.0
2021-05-13 13:30:00,84.84,84.84,84.82,84.83,25178.0,75.0561,75.0561,75.0384,75.0473,25178.0
2021-05-13 13:40:00,84.83,84.84,84.81,84.83,97212.0,75.0473,75.0561,75.0296,75.0473,97212.0
2021-05-13 13:50:00,84.83,84.84,84.82,84.83,60158.0,75.0473,75.0561,75.0384,75.0473,60158.0
2021-05-13 14:00:00,84.83,84.84,84.82,84.84,135909.0,75.0473,75.0561,75.0384,75.0561,135909.0
2021-05-13 14:10:00,84.84,84.85,84.83,84.84,102238.0,75.0561,75.065,75.0473,75.0561,102238.0
2021-05-13 14:20:00,84.84,84.84,84.81,84.81,145836.0,75.0561,75.0561,75.0296,75.0296,145836.0
2021-05-13 14:30:00,84.81,84.82,84.8,84.81,62653.0,75.0296,75.0384,75.0207,75.0296,62653.0
2021-05-13 14:40:00,84.82,84.85,84.82,84.85,92068.0,75.0384,75.065,75.0384,75.065,92068.0
2021-05-13 14:50:00,84.85,84.85,84.83,84.84,165888.0,75.065,75.065,75.0473,75.0561,165888.0
2021-05-13 15:00:00,84.84,84.84,84.8,84.81,153998.0,75.0561,75.0561,75.0207,75.0296,153998.0
2021-05-13 15:10:00,84.81,84.83,84.8,84.83,114777.0,75.0296,75.0473,75.0207,75.0473,114777.0
2021-05-13 15:20:00,84.83,84.85,84.81,84.82,852239.0,75.0473,75.065,75.0296,75.0384,852239.0
2021-05-13 15:30:00,84.82,84.85,84.82,84.85,842797.0,75.0384,75.065,75.0384,75.065,842797.0
2021-05-13 15:40:00,84.85,84.87,84.85,84.87,486351.0,75.065,75.0827,75.065,75.0827,486351.0
2021-05-13 15:50:00,84.86,84.88,84.85,84.85,755862.0,75.0738,75.0915,75.065,75.065,755862.0
2021-05-14 09:30:00,84.98,85.02,84.97,85.02,114734.0,75.18,75.2154,75.1711,75.2154,114734.0
2021-05-14 09:40:00,85.01,85.05,85.01,85.04,93181.0,75.2065,75.2419,75.2065,75.2331,93181.0
2021-05-14 09:50:00,85.04,85.04,85.01,85.03,62415.0,75.2331,75.2331,75.2065,75.2242,62415.0
2021-05-14 10:00:00,85.02,85.02,84.96,84.97,73728.0,75.2154,75.2154,75.1623,75.1711,73728.0
2021-05-14 10:10:00,84.97,85.02,84.96,85.01,81239.0,75.1711,75.2154,75.1623,75.2065,81239.0
2021-05-14 10:20:00,85.01,85.01,84.95,84.95,106707.0,75.2065,75.2065,75.1534,75.1534,106707.0
2021-05-14 10:30:00,84.96,84.97,84.94,84.96,75970.0,75.1623,75.1711,75.1446,75.1623,75970.0
2021-05-14 10:40:00,84.95,84.96,84.92,84.94,115097.0,75.1534,75.1623,75.1269,75.1446,115097.0
2021-05-14 10:50:00,84.93,84.97,84.93,84.97,168853.0,75.1357,75.1711,75.1357,75.1711,168853.0
2021-05-14 11:00:00,84.97,84.98,84.96,84.98,59126.0,75.1711,75.18,75.1623,75.18,59126.0
2021-05-14 11:10:00,84.98,84.98,84.95,84.96,149461.0,75.18,75.18,75.1534,75.1623,149461.0
2021-05-14 11:20:00,84.95,85.0,84.95,84.98,331357.0,75.1534,75.1977,75.1534,75.18,331357.0
2021-05-14 11:30:00,84.98,84.98,84.96,84.97,52596.0,75.18,75.18,75.1623,75.1711,52596.0
2021-05-14 11:40:00,84.98,85.01,84.97,85.01,145466.0,75.18,75.2065,75.1711,75.2065,145466.0
2021-05-14 11:50:00,85.01,85.02,85.0,85.0,143540.0,75.2065,75.2154,75.1977,75.1977,143540.0
2021-05-14 12:00:00,85.01,85.02,84.99,85.01,136698.0,75.2065,75.2154,75.1888,75.2065,136698.0
2021-05-14 12:10:00,85.0,85.01,84.97,84.98,65592.0,75.1977,75.2065,75.1711,75.18,65592.0
2021-05-14 12:20:00,84.98,84.98,84.96,84.96,56554.0,75.18,75.18,75.1623,75.1623,56554.0
2021-05-14 12:30:00,84.97,84.97,84.94,84.95,57493.0,75.1711,75.1711,75.1446,75.1534,57493.0
2021-05-14 12:40:00,84.95,84.96,84.93,84.95,183389.0,75.1534,75.1623,75.1357,75.1534,183389.0
2021-05-14 12:50:00,84.95,84.96,84.95,84.95,722063.0,75.1534,75.1623,75.1534,75.1534,722063.0
2021-05-14 13:00:00,84.95,84.96,84.94,84.94,85369.0,75.1534,75.1623,75.1446,75.1446,85369.0
2021-05-14 13:10:00,84.95,84.95,84.93,84.94,56088.0,75.1534,75.1534,75.1357,75.1446,56088.0
2021-05-14 13:20:00,84.94,84.96,84.93,84.96,137150.0,75.1446,75.1623,75.1357,75.1623,137150.0
2021-05-14 13:30:00,84.96,84.97,84.95,84.97,216401.0,75.1623,75.1711,75.1534,75.1711,216401.0
2021-05-14 13:40:00,84.97,84.98,84.96,84.97,110366.0,75.1711,75.18,75.1623,75.1711,110366.0
2021-05-14 13:50:00,84.96,84.97,84.96,84.97,50746.0,75.1623,75.1711,75.1623,75.1711,50746.0
2021-05-14 14:00:00,84.96,84.98,84.96,84.97,147370.0,75.1623,75.18,75.1623,75.1711,147370.0
2021-05-14 14:10:00,84.96,84.99,84.96,84.98,72439.0,75.1623,75.1888,75.1623,75.18,72439.0
2021-05-14 14:20:00,84.99,84.99,84.97,84.98,87026.0,75.1888,75.1888,75.1711,75.18,87026.0
2021-05-14 14:30:00,84.98,84.99,84.97,84.98,58016.0,75.18,75.1888,75.1711,75.18,58016.0
2021-05-14 14:40:00,84.98,85.01,84.98,85.01,120032.0,75.18,75.2065,75.18,75.2065,120032.0
2021-05-14 14:50:00,85.0,85.02,84.99,85.02,87680.0,75.1977,75.2154,75.1888,75.2154,87680.0
2021-05-14 15:00:00,85.02,85.03,85.01,85.01,64970.0,75.2154,75.2242,75.2065,75.2065,64970.0
2021-05-14 15:10:00,85.01,85.03,85.0,85.02,58497.0,75.2065,75.2242,75.1977,75.2154,58497.0
2021-05-14 15:20:00,85.02,85.03,85.01,85.03,1069045.0,75.2154,75.2242,75.2065,75.2242,1069045.0
2021-05-14 15:30:00,85.03,85.04,85.03,85.04,158450.0,75.2242,75.2331,75.2242,75.2331,158450.0
2021-05-14 15:40:00,85.04,85.05,85.03,85.05,334305.0,75.2331,75.2419,75.2242,75.2419,334305.0
2021-05-14 15:50:00,85.05,85.06,85.03,85.06,152064.0,75.2419,75.2508,75.2242,75.2508,152064.0
2021-05-17 09:30:00,85.04,85.04,84.99,85.0,222824.0,75.2331,75.2331,75.1888,75.1977,222824.0
2021-05-17 09:40:00,84.99,85.01,84.99,85.0,33673.0,75.1888,75.2065,75.1888,75.1977,33673.0
2021-05-17 09:50:00,85.0,85.02,85.0,85.02,120489.0,75.1977,75.2154,75.1977,75.2154,120489.0
2021-05-17 10:00:00,85.01,85.02,84.98,84.98,70334.0,75.2065,75.2154,75.18,75.18,70334.0
2021-05-17 10:10:00,84.98,85.0,84.97,85.0,69071.0,75.18,75.1977,75.1711,75.1977,69071.0
2021-05-17 10:20:00,85.0,85.02,84.99,85.01,37720.0,75.1977,75.2154,75.1888,75.2065,37720.0
2021-05-17 10:30:00,85.01,85.02,84.96,85.01,272479.0,75.2065,75.2154,75.1623,75.2065,272479.0
2021-05-17 10:40:00,85.01,85.01,84.98,84.98,73544.0,75.2065,75.2065,75.18,75.18,73544.0
2021-05-17 10:50:00,84.99,85.04,84.98,85.02,70816.0,75.1888,75.2331,75.18,75.2154,70816.0
2021-05-17 11:00:00,85.02,85.02,84.99,84.99,83049.0,75.2154,75.2154,75.1888,75.1888,83049.0
2021-05-17 11:10:00,85.0,85.02,84.98,85.02,94608.0,75.1977,75.2154,75.18,75.2154,94608.0
2021-05-17 11:20:00,85.01,85.03,85.0,85.01,67472.0,75.2065,75.2242,75.1977,75.2065,67472.0
2021-05-17 11:30:00,85.01,85.01,84.99,85.0,97858.0,75.2065,75.2065,75.1888,75.1977,97858.0
2021-05-17 11:40:00,85.0,85.0,84.98,85.0,110472.0,75.1977,75.1977,75.18,75.1977,110472.0
2021-05-17 11:50:00,85.0,85.01,84.98,84.99,77709.0,75.1977,75.2065,75.18,75.1888,77709.0
2021-05-17 12:00:00,84.99,85.0,84.98,84.98,60312.0,75.1888,75.1977,75.18,75.18,60312.0
2021-05-17 12:10:00,84.99,85.0,84.98,84.99,89282.0,75.1888,75.1977,75.18,75.1888,89282.0
2021-05-17 12:20:00,84.98,85.01,84.98,85.01,60697.0,75.18,75.2065,75.18,75.2065,60697.0
2021-05-17 12:30:00,85.01,85.01,84.99,85.01,43747.0,75.2065,75.2065,75.1888,75.2065,43747.0
2021-05-17 12:40:00,85.01,85.01,84.99,85.01,27169.0,75.2065,75.2065,75.1888,75.2065,27169.0
2021-05-17 12:50:00,85.0,85.01,85.0,85.01,59140.0,75.1977,75.2065,75.1977,75.2065,59140.0
2021-05-17 13:00:00,85.01,85.01,85.0,85.0,36956.0,75.2065,75.2065,75.1977,75.1977,36956.0
2021-05-17 13:10:00,85.01,85.01,85.0,85.01,117014.0,75.2065,75.2065,75.1977,75.2065,117014.0
2021-05-17 13:20:00,85.01,85.01,85.0,85.01,63715.0,75.2065,75.2065,75.1977,75.2065,63715.0
2021-05-17 13:30:00,85.0,85.01,84.99,85.0,147814.0,75.1977,75.2065,75.1888,75.1977,147814.0
2021-05-17 13:40:00,85.0,85.0,84.98,85.0,57461.0,75.1977,75.1977,75.18,75.1977,57461.0
2021-05-17 13:50:00,85.0,85.0,84.98,84.98,71280.0,75.1977,75.1977,75.18,75.18,71280.0
2021-05-17 14:00:00,84.98,84.99,84.98,84.98,101628.0,75.18,75.1888,75.18,75.18,101628.0
2021-05-17 14:10:00,84.99,84.99,84.97,84.98,38819.0,75.1888,75.1888,75.1711,75.18,38819.0
2021-05-17 14:20:00,84.98,84.98,84.97,84.98,44095.0,75.18,75.18,75.1711,75.18,44095.0
2021-05-17 14:30:00,84.97,84.98,84.96,84.97,47064.0,75.1711,75.18,75.1623,75.1711,47064.0
2021-05-17 14:40:00,84.97,84.97,84.96,84.97,36070.0,75.1711,75.1711,75.1623,75.1711,36070.0
2021-05-17 14:50:00,84.96,84.98,84.96,84.98,128515.0,75.1623,75.18,75.1623,75.18,128515.0
2021-05-17 15:00:00,84.98,84.98,84.97,84.97,46693.0,75.18,75.18,75.1711,75.1711,46693.0
2021-05-17 15:10:00,84.98,84.98,84.97,84.98,62072.0,75.18,75.18,75.1711,75.18,62072.0
2021-05-17 15:20:00,84.98,84.98,84.97,84.98,219250.0,75.18,75.18,75.1711,75.18,219250.0
2021-05-17 15:30:00,84.98,84.98,84.95,84.97,86064.0,75.18,75.18,75.1534,75.1711,86064.0
2021-05-17 15:40:00,84.98,84.98,84.96,84.98,94753.0,75.18,75.18,75.1623,75.18,94753.0
2021-05-17 15:50:00,84.98,84.98,84.96,84.98,139405.0,75.18,75.18,75.1623,75.18,139405.0
2021-05-18 09:30:00,84.89,84.93,84.87,84.88,181705.0,75.1004,75.1357,75.0827,75.0915,181705.0
2021-05-18 09:40:00,84.87,84.89,84.86,84.88,43673.0,75.0827,75.1004,75.0738,75.0915,43673.0
2021-05-18 09:50:00,84.88,84.89,84.85,84.86,31563.0,75.0915,75.1004,75.065,75.0738,31563.0
2021-05-18 10:00:00,84.87,84.89,84.87,84.87,53414.0,75.0827,75.1004,75.0827,75.0827,53414.0
2021-05-18 10:10:00,84.87,84.88,84.85,84.88,54586.0,75.0827,75.0915,75.065,75.0915,54586.0
2021-05-18 10:20:00,84.88,84.9,84.87,84.88,49977.0,75.0915,75.1092,75.0827,75.0915,49977.0
2021-05-18 10:30:00,84.88,84.9,84.87,84.9,138733.0,75.0915,75.1092,75.0827,75.1092,138733.0
2021-05-18 10:40:00,84.9,84.91,84.89,84.91,59147.0,75.1092,75.118,75.1004,75.118,59147.0
2021-05-18 10:50:00,84.9,84.91,84.89,84.9,56564.0,75.1092,75.118,75.1004,75.1092,56564.0
2021-05-18 11:00:00,84.9,84.91,84.89,84.9,42799.0,75.1092,75.118,75.1004,75.1092,42799.0
2021-05-18 11:10:00,84.91,84.92,84.9,84.91,37638.0,75.118,75.1269,75.1092,75.118,37638.0
2021-05-18 11:20:00,84.91,84.92,84.9,84.91,63550.0,75.118,75.1269,75.1092,75.118,63550.0
2021-05-18 11:30:00,84.9,84.91,84.87,84.88,85259.0,75.1092,75.118,75.0827,75.0915,85259.0
2021-05-18 11:40:00,84.88,84.88,84.87,84.88,36999.0,75.0915,75.0915,75.0827,75.0915,36999.0
2021-05-18 11:50:00,84.88,84.88,84.86,84.88,62848.0,75.0915,75.0915,75.0738,75.0915,62848.0
2021-05-18 12:00:00,84.88,84.9,84.87,84.89,112036.0,75.0915,75.1092,75.0827,75.1004,112036.0
2021-05-18 12:10:00,84.89,84.91,84.88,84.9,100278.0,75.1004,75.118,75.0915,75.1092,100278.0
2021-05-18 12:20:00,84.91,84.91,84.9,84.91,52730.0,75.118,75.118,75.1092,75.118,52730.0
2021-05-18 12:30:00,84.91,84.91,84.9,84.91,96180.0,75.118,75.118,75.1092,75.118,96180.0
2021-05-18 12:40:00,84.91,84.91,84.88,84.89,141633.0,75.118,75.118,75.0915,75.1004,141633.0
2021-05-18 12:50:00,84.88,84.89,84.88,84.88,42820.0,75.0915,75.1004,75.0915,75.0915,42820.0
2021-05-18 13:00:00,84.89,84.9,84.88,84.89,111293.0,75.1004,75.1092,75.0915,75.1004,111293.0
2021-05-18 13:10:00,84.89,84.89,84.88,84.89,37274.0,75.1004,75.1004,75.0915,75.1004,37274.0
2021-05-18 13:20:00,84.89,84.89,84.88,84.89,51166.0,75.1004,75.1004,75.0915,75.1004,51166.0
2021-05-18 13:30:00,84.89,84.89,84.88,84.89,22069.0,75.1004,75.1004,75.0915,75.1004,22069.0
2021-05-18 13:40:00,84.89,84.89,84.88,84.89,44628.0,75.1004,75.1004,75.0915,75.1004,44628.0
2021-05-18 13:50:00,84.89,84.89,84.88,84.89,52463.0,75.1004,75.1004,75.0915,75.1004,52463.0
2021-05-18 14:00:00,84.89,84.89,84.88,84.89,65114.0,75.1004,75.1004,75.0915,75.1004,65114.0
2021-05-18 14:10:00,84.89,84.89,84.87,84.88,110804.0,75.1004,75.1004,75.0827,75.0915,110804.0
2021-05-18 14:20:00,84.88,84.88,84.87,84.88,68173.0,75.0915,75.0915,75.0827,75.0915,68173.0
2021-05-18 14:30:00,84.88,84.89,84.87,84.89,114811.0,75.0915,75.1004,75.0827,75.1004,114811.0
2021-05-18 14:40:00,84.89,84.89,84.88,84.89,76497.0,75.1004,75.1004,75.0915,75.1004,76497.0
2021-05-18 14:50:00,84.89,84.91,84.88,84.9,201121.0,75.1004,75.118,75.0915,75.1092,201121.0
2021-05-18 15:00:00,84.9,84.9,84.89,84.9,90481.0,75.1092,75.1092,75.1004,75.1092,90481.0
2021-05-18 15:10:00,84.9,84.9,84.89,84.89,223559.0,75.1092,75.1092,75.1004,75.1004,223559.0
2021-05-18 15:20:00,84.89,84.9,84.89,84.9,104593.0,75.1004,75.1092,75.1004,75.1092,104593.0
2021-05-18 15:30:00,84.9,84.9,84.89,84.89,388154.0,75.1092,75.1092,75.1004,75.1004,388154.0
2021-05-18 15:40:00,84.9,84.9,84.89,84.9,303996.0,75.1092,75.1092,75.1004,75.1092,303996.0
2021-05-18 15:50:00,84.89,84.9,84.88,84.88,469747.0,75.1004,75.1092,75.0915,75.0915,469747.0
2021-05-19 09:30:00,84.91,84.92,84.86,84.88,216666.0,75.118,75.1269,75.0738,75.0915,216666.0
2021-05-19 09:40:00,84.87,84.9,84.87,84.89,104057.0,75.0827,75.1092,75.0827,75.1004,104057.0
2021-05-19 09:50:00,84.89,84.93,84.87,84.93,163313.0,75.1004,75.1357,75.0827,75.1357,163313.0
2021-05-19 10:00:00,84.93,84.96,84.92,84.95,142227.0,75.1357,75.1623,75.1269,75.1534,142227.0
2021-05-19 10:10:00,84.95,84.97,84.93,84.97,149870.0,75.1534,75.1711,75.1357,75.1711,149870.0
2021-05-19 10:20:00,84.97,84.98,84.93,84.94,204102.0,75.1711,75.18,75.1357,75.1446,204102.0
2021-05-19 10:30:00,84.94,84.97,84.93,84.96,112790.0,75.1446,75.1711,75.1357,75.1623,112790.0
2021-05-19 10:40:00,84.97,85.0,84.97,84.98,268730.0,75.1711,75.1977,75.1711,75.18,268730.0
2021-05-19 10:50:00,84.98,84.98,84.95,84.97,119566.0,75.18,75.18,75.1534,75.1711,119566.0
2021-05-19 11:00:00,84.97,84.98,84.95,84.95,161755.0,75.1711,75.18,75.1534,75.1534,161755.0
2021-05-19 11:10:00,84.95,84.97,84.95,84.97,100594.0,75.1534,75.1711,75.1534,75.1711,100594.0
2021-05-19 11:20:00,84.97,84.98,84.94,84.95,57531.0,75.1711,75.18,75.1446,75.1534,57531.0
2021-05-19 11:30:00,84.95,84.96,84.94,84.95,112701.0,75.1534,75.1623,75.1446,75.1534,112701.0
2021-05-19 11:40:00,84.95,84.96,84.94,84.95,195349.0,75.1534,75.1623,75.1446,75.1534,195349.0
2021-05-19 11:50:00,84.95,84.95,84.92,84.92,60849.0,75.1534,75.1534,75.1269,75.1269,60849.0
2021-05-19 12:00:00,84.92,84.93,84.92,84.93,68152.0,75.1269,75.1357,75.1269,75.1357,68152.0
2021-05-19 12:10:00,84.92,84.94,84.92,84.94,56655.0,75.1269,75.1446,75.1269,75.1446,56655.0
2021-05-19 12:20:00,84.94,84.94,84.93,84.94,20394.0,75.1446,75.1446,75.1357,75.1446,20394.0
2021-05-19 12:30:00,84.94,84.94,84.92,84.92,45848.0,75.1446,75.1446,75.1269,75.1269,45848.0
2021-05-19 12:40:00,84.92,84.93,84.92,84.92,62532.0,75.1269,75.1357,75.1269,75.1269,62532.0
2021-05-19 12:50:00,84.92,84.93,84.91,84.92,108837.0,75.1269,75.1357,75.118,75.1269,108837.0
2021-05-19 13:00:00,84.92,84.93,84.88,84.89,207490.0,75.1269,75.1357,75.0915,75.1004,207490.0
2021-05-19 13:10:00,84.9,84.9,84.88,84.88,71321.0,75.1092,75.1092,75.0915,75.0915,71321.0
2021-05-19 13:20:00,84.88,84.89,84.85,84.86,71593.0,75.0915,75.1004,75.065,75.0738,71593.0
2021-05-19 13:30:00,84.86,84.87,84.85,84.86,57705.0,75.0738,75.0827,75.065,75.0738,57705.0
2021-05-19 13:40:00,84.86,84.86,84.84,84.85,91129.0,75.0738,75.0738,75.0561,75.065,91129.0
2021-05-19 13:50:00,84.85,84.88,84.85,84.87,74641.0,75.065,75.0915,75.065,75.0827,74641.0
2021-05-19 14:00:00,84.86,84.86,84.74,84.75,289398.0,75.0738,75.0738,74.9677,74.9765,289398.0
2021-05-19 14:10:00,84.76,84.76,84.71,84.74,209865.0,74.9853,74.9853,74.9411,74.9677,209865.0
2021-05-19 14:20:00,84.73,84.76,84.73,84.75,173849.0,74.9588,74.9853,74.9588,74.9765,173849.0
2021-05-19 14:30:00,84.75,84.75,84.7,84.7,168084.0,74.9765,74.9765,74.9323,74.9323,168084.0
2021-05-19 14:40:00,84.7,84.72,84.7,84.7,135754.0,74.9323,74.95,74.9323,74.9323,135754.0
2021-05-19 14:50:00,84.7,84.75,84.7,84.74,132995.0,74.9323,74.9765,74.9323,74.9677,132995.0
2021-05-19 15:00:00,84.74,84.74,84.71,84.71,141798.0,74.9677,74.9677,74.9411,74.9411,141798.0
2021-05-19 15:10:00,84.72,84.76,84.71,84.75,129540.0,74.95,74.9853,74.9411,74.9765,129540.0
2021-05-19 15:20:00,84.75,84.77,84.75,84.77,174160.0,74.9765,74.9942,74.9765,74.9942,174160.0
2021-05-19 15:30:00,84.77,84.79,84.76,84.79,327062.0,74.9942,75.0119,74.9853,75.0119,327062.0
2021-05-19 15:40:00,84.78,84.8,84.78,84.79,222047.0,75.003,75.0207,75.003,75.0119,222047.0
2021-05-19 15:50:00,84.79,84.8,84.78,84.79,356375.0,75.0119,75.0207,75.003,75.0119,356375.0
2021-05-20 09:30:00,84.89,84.97,84.89,84.97,235423.0,75.1004,75.1711,75.1004,75.1711,235423.0
2021-05-20 09:40:00,84.97,85.0,84.96,84.99,118900.0,75.1711,75.1977,75.1623,75.1888,118900.0
2021-05-20 09:50:00,85.0,85.02,84.99,85.02,182547.0,75.1977,75.2154,75.1888,75.2154,182547.0
2021-05-20 10:00:00,85.02,85.04,85.01,85.03,205053.0,75.2154,75.2331,75.2065,75.2242,205053.0
2021-05-20 10:10:00,85.03,85.04,85.02,85.02,164993.0,75.2242,75.2331,75.2154,75.2154,164993.0
2021-05-20 10:20:00,85.03,85.03,85.01,85.03,196377.0,75.2242,75.2242,75.2065,75.2242,196377.0
2021-05-20 10:30:00,85.03,85.04,85.0,85.04,245188.0,75.2242,75.2331,75.1977,75.2331,245188.0
2021-05-20 10:40:00,85.04,85.04,85.02,85.04,106375.0,75.2331,75.2331,75.2154,75.2331,106375.0
2021-05-20 10:50:00,85.04,85.05,85.01,85.02,91156.0,75.2331,75.2419,75.2065,75.2154,91156.0
2021-05-20 11:00:00,85.02,85.04,85.01,85.04,98308.0,75.2154,75.2331,75.2065,75.2331,98308.0
2021-05-20 11:10:00,85.04,85.05,85.03,85.05,66682.0,75.2331,75.2419,75.2242,75.2419,66682.0
2021-05-20 11:20:00,85.05,85.05,85.02,85.03,294407.0,75.2419,75.2419,75.2154,75.2242,294407.0
2021-05-20 11:30:00,85.02,85.04,85.02,85.04,74242.0,75.2154,75.2331,75.2154,75.2331,74242.0
2021-05-20 11:40:00,85.05,85.06,85.04,85.04,118017.0,75.2419,75.2508,75.2331,75.2331,118017.0
2021-05-20 11:50:00,85.05,85.06,85.04,85.06,43304.0,75.2419,75.2508,75.2331,75.2508,43304.0
2021-05-20 12:00:00,85.05,85.08,85.05,85.06,105241.0,75.2419,75.2684,75.2419,75.2508,105241.0
2021-05-20 12:10:00,85.07,85.08,85.06,85.08,97904.0,75.2596,75.2684,75.2508,75.2684,97904.0
2021-05-20 12:20:00,85.08,85.09,85.07,85.09,53346.0,75.2684,75.2773,75.2596,75.2773,53346.0
2021-05-20 12:30:00,85.09,85.09,85.08,85.09,36418.0,75.2773,75.2773,75.2684,75.2773,36418.0
2021-05-20 12:40:00,85.09,85.09,85.07,85.07,109461.0,75.2773,75.2773,75.2596,75.2596,109461.0
2021-05-20 12:50:00,85.07,85.08,85.06,85.07,94451.0,75.2596,75.2684,75.2508,75.2596,94451.0
2021-05-20 13:00:00,85.06,85.08,85.05,85.08,64137.0,75.2508,75.2684,75.2419,75.2684,64137.0
2021-05-20 13:10:00,85.08,85.08,85.06,85.07,68916.0,75.2684,75.2684,75.2508,75.2596,68916.0
2021-05-20 13:20:00,85.06,85.07,85.05,85.06,203794.0,75.2508,75.2596,75.2419,75.2508,203794.0
2021-05-20 13:30:00,85.06,85.06,85.05,85.05,69319.0,75.2508,75.2508,75.2419,75.2419,69319.0
2021-05-20 13:40:00,85.06,85.06,85.04,85.05,70074.0,75.2508,75.2508,75.2331,75.2419,70074.0
2021-05-20 13:50:00,85.05,85.06,85.04,85.06,59634.0,75.2419,75.2508,75.2331,75.2508,59634.0
2021-05-20 14:00:00,85.05,85.06,85.04,85.05,90874.0,75.2419,75.2508,75.2331,75.2419,90874.0
2021-05-20 14:10:00,85.04,85.05,85.04,85.05,147509.0,75.2331,75.2419,75.2331,75.2419,147509.0
2021-05-20 14:20:00,85.05,85.05,85.04,85.05,23051.0,75.2419,75.2419,75.2331,75.2419,23051.0
2021-05-20 14:30:00,85.05,85.06,85.04,85.06,76374.0,75.2419,75.2508,75.2331,75.2508,76374.0
2021-05-20 14:40:00,85.06,85.08,85.05,85.08,60832.0,75.2508,75.2684,75.2419,75.2684,60832.0
2021-05-20 14:50:00,85.07,85.08,85.06,85.07,118716.0,75.2596,75.2684,75.2508,75.2596,118716.0
2021-05-20 15:00:00,85.07,85.08,85.07,85.08,132275.0,75.2596,75.2684,75.2596,75.2684,132275.0
2021-05-20 15:10:00,85.08,85.08,85.07,85.08,43062.0,75.2684,75.2684,75.2596,75.2684,43062.0
2021-05-20 15:20:00,85.07,85.09,85.07,85.08,578877.0,75.2596,75.2773,75.2596,75.2684,578877.0
2021-05-20 15:30:00,85.09,85.09,85.07,85.08,112124.0,75.2773,75.2773,75.2596,75.2684,112124.0
2021-05-20 15:40:00,85.08,85.08,85.06,85.06,72172.0,75.2684,75.2684,75.2508,75.2508,72172.0
2021-05-20 15:50:00,85.06,85.09,85.06,85.09,75439.0,75.2508,75.2773,75.2508,75.2773,75439.0
2021-05-21 09:30:00,85.14,85.15,85.12,85.15,90662.0,75.3215,75.3304,75.3038,75.3304,90662.0
2021-05-21 09:40:00,85.15,85.15,85.09,85.09,83212.0,75.3304,75.3304,75.2773,75.2773,83212.0
2021-05-21 09:50:00,85.09,85.09,85.06,85.09,85131.0,75.2773,75.2773,75.2508,75.2773,85131.0
2021-05-21 10:00:00,85.08,85.11,85.06,85.07,154323.0,75.2684,75.295,75.2508,75.2596,154323.0
2021-05-21 10:10:00,85.07,85.08,85.03,85.06,59637.0,75.2596,75.2684,75.2242,75.2508,59637.0
2021-05-21 10:20:00,85.05,85.07,85.04,85.06,51112.0,75.2419,75.2596,75.2331,75.2508,51112.0
2021-05-21 10:30:00,85.04,85.06,85.03,85.06,61527.0,75.2331,75.2508,75.2242,75.2508,61527.0
2021-05-21 10:40:00,85.06,85.07,85.05,85.06,86386.0,75.2508,75.2596,75.2419,75.2508,86386.0
2021-05-21 10:50:00,85.06,85.06,85.05,85.06,64955.0,75.2508,75.2508,75.2419,75.2508,64955.0
2021-05-21 11:00:00,85.06,85.07,85.05,85.07,108843.0,75.2508,75.2596,75.2419,75.2596,108843.0
2021-05-21 11:10:00,85.07,85.09,85.06,85.08,92007.0,75.2596,75.2773,75.2508,75.2684,92007.0
2021-05-21 11:20:00,85.09,85.09,85.07,85.08,80183.0,75.2773,75.2773,75.2596,75.2684,80183.0
2021-05-21 11:30:00,85.09,85.09,85.07,85.08,64758.0,75.2773,75.2773,75.2596,75.2684,64758.0
2021-05-21 11:40:00,85.08,85.09,85.07,85.09,57806.0,75.2684,75.2773,75.2596,75.2773,57806.0
2021-05-21 11:50:00,85.09,85.1,85.08,85.09,94523.0,75.2773,75.2861,75.2684,75.2773,94523.0
2021-05-21 12:00:00,85.09,85.11,85.07,85.08,67283.0,75.2773,75.295,75.2596,75.2684,67283.0
2021-05-21 12:10:00,85.08,85.09,85.06,85.08,96986.0,75.2684,75.2773,75.2508,75.2684,96986.0
2021-05-21 12:20:00,85.08,85.09,85.07,85.09,33022.0,75.2684,75.2773,75.2596,75.2773,33022.0
2021-05-21 12:30:00,85.09,85.09,85.07,85.08,38245.0,75.2773,75.2773,75.2596,75.2684,38245.0
2021-05-21 12:40:00,85.08,85.09,85.07,85.08,67849.0,75.2684,75.2773,75.2596,75.2684,67849.0
2021-05-21 12:50:00,85.08,85.08,85.07,85.07,44778.0,75.2684,75.2684,75.2596,75.2596,44778.0
2021-05-21 13:00:00,85.08,85.09,85.07,85.08,195772.0,75.2684,75.2773,75.2596,75.2684,195772.0
2021-05-21 13:10:00,85.07,85.09,85.07,85.07,28432.0,75.2596,75.2773,75.2596,75.2596,28432.0
2021-05-21 13:20:00,85.08,85.08,85.07,85.08,42654.0,75.2684,75.2684,75.2596,75.2684,42654.0
2021-05-21 13:30:00,85.08,85.1,85.07,85.08,183010.0,75.2684,75.2861,75.2596,75.2684,183010.0
2021-05-21 13:40:00,85.08,85.09,85.07,85.09,81845.0,75.2684,75.2773,75.2596,75.2773,81845.0
2021-05-21 13:50:00,85.09,85.1,85.08,85.09,213432.0,75.2773,75.2861,75.2684,75.2773,213432.0
2021-05-21 14:00:00,85.09,85.09,85.08,85.09,62622.0,75.2773,75.2773,75.2684,75.2773,62622.0
2021-05-21 14:10:00,85.09,85.09,85.08,85.08,27976.0,75.2773,75.2773,75.2684,75.2684,27976.0
2021-05-21 14:20:00,85.08,85.08,85.07,85.08,37674.0,75.2684,75.2684,75.2596,75.2684,37674.0
2021-05-21 14:30:00,85.08,85.08,85.07,85.07,96363.0,75.2684,75.2684,75.2596,75.2596,96363.0
2021-05-21 14:40:00,85.07,85.08,85.07,85.07,31954.0,75.2596,75.2684,75.2596,75.2596,31954.0
2021-05-21 14:50:00,85.08,85.08,85.07,85.08,39690.0,75.2684,75.2684,75.2596,75.2684,39690.0
2021-05-21 15:00:00,85.08,85.08,85.07,85.08,67564.0,75.2684,75.2684,75.2596,75.2684,67564.0
2021-05-21 15:10:00,85.08,85.08,85.07,85.08,69906.0,75.2684,75.2684,75.2596,75.2684,69906.0
2021-05-21 15:20:00,85.08,85.08,85.07,85.08,439220.0,75.2684,75.2684,75.2596,75.2684,439220.0
2021-05-21 15:30:00,85.08,85.09,85.07,85.08,78272.0,75.2684,75.2773,75.2596,75.2684,78272.0
2021-05-21 15:40:00,85.09,85.1,85.08,85.09,38386.0,75.2773,75.2861,75.2684,75.2773,38386.0
2021-05-21 15:50:00,85.1,85.11,85.08,85.09,133993.0,75.2861,75.295,75.2684,75.2773,133993.0
2021-05-24 09:30:00,85.15,85.17,85.15,85.17,185704.0,75.3304,75.3481,75.3304,75.3481,185704.0
2021-05-24 09:40:00,85.17,85.18,85.16,85.17,65200.0,75.3481,75.3569,75.3392,75.3481,65200.0
2021-05-24 09:50:00,85.17,85.17,85.15,85.16,68042.0,75.3481,75.3481,75.3304,75.3392,68042.0
2021-05-24 10:00:00,85.16,85.17,85.14,85.17,82455.0,75.3392,75.3481,75.3215,75.3481,82455.0
2021-05-24 10:10:00,85.17,85.19,85.16,85.18,124375.0,75.3481,75.3658,75.3392,75.3569,124375.0
2021-05-24 10:20:00,85.18,85.2,85.17,85.19,57408.0,75.3569,75.3746,75.3481,75.3658,57408.0
2021-05-24 10:30:00,85.19,85.2,85.18,85.2,82749.0,75.3658,75.3746,75.3569,75.3746,82749.0
2021-05-24 10:40:00,85.2,85.24,85.19,85.23,33601.0,75.3746,75.41,75.3658,75.4011,33601.0
2021-05-24 10:50:00,85.23,85.24,85.21,85.23,431681.0,75.4011,75.41,75.3835,75.4011,431681.0
2021-05-24 11:00:00,85.23,85.24,85.21,85.24,61256.0,75.4011,75.41,75.3835,75.41,61256.0
2021-05-24 11:10:00,85.23,85.24,85.21,85.22,137415.0,75.4011,75.41,75.3835,75.3923,137415.0
2021-05-24 11:20:00,85.21,85.24,85.21,85.22,206812.0,75.3835,75.41,75.3835,75.3923,206812.0
2021-05-24 11:30:00,85.23,85.24,85.21,85.22,188722.0,75.4011,75.41,75.3835,75.3923,188722.0
2021-05-24 11:40:00,85.22,85.23,85.21,85.21,34697.0,75.3923,75.4011,75.3835,75.3835,34697.0
2021-05-24 11:50:00,85.2,85.22,85.2,85.21,42400.0,75.3746,75.3923,75.3746,75.3835,42400.0
2021-05-24 12:00:00,85.2,85.21,85.19,85.2,143884.0,75.3746,75.3835,75.3658,75.3746,143884.0
2021-05-24 12:10:00,85.19,85.21,85.18,85.2,92577.0,75.3658,75.3835,75.3569,75.3746,92577.0
2021-05-24 12:20:00,85.21,85.21,85.19,85.2,57490.0,75.3835,75.3835,75.3658,75.3746,57490.0
2021-05-24 12:30:00,85.19,85.2,85.18,85.19,18534.0,75.3658,75.3746,75.3569,75.3658,18534.0
2021-05-24 12:40:00,85.19,85.19,85.18,85.19,108859.0,75.3658,75.3658,75.3569,75.3658,108859.0
2021-05-24 12:50:00,85.18,85.2,85.18,85.19,109569.0,75.3569,75.3746,75.3569,75.3658,109569.0
2021-05-24 13:00:00,85.2,85.2,85.19,85.19,41973.0,75.3746,75.3746,75.3658,75.3658,41973.0
2021-05-24 13:10:00,85.2,85.21,85.19,85.2,40988.0,75.3746,75.3835,75.3658,75.3746,40988.0
2021-05-24 13:20:00,85.2,85.21,85.19,85.2,46672.0,75.3746,75.3835,75.3658,75.3746,46672.0
2021-05-24 13:30:00,85.2,85.21,85.2,85.2,27876.0,75.3746,75.3835,75.3746,75.3746,27876.0
2021-05-24 13:40:00,85.2,85.21,85.19,85.19,156424.0,75.3746,75.3835,75.3658,75.3658,156424.0
2021-05-24 13:50:00,85.2,85.2,85.19,85.2,102303.0,75.3746,75.3746,75.3658,75.3746,102303.0
2021-05-24 14:00:00,85.2,85.2,85.17,85.18,603718.0,75.3746,75.3746,75.3481,75.3569,603718.0
2021-05-24 14:10:00,85.19,85.19,85.17,85.18,699612.0,75.3658,75.3658,75.3481,75.3569,699612.0
2021-05-24 14:20:00,85.19,85.19,85.18,85.19,55661.0,75.3658,75.3658,75.3569,75.3658,55661.0
2021-05-24 14:30:00,85.19,85.19,85.18,85.19,35685.0,75.3658,75.3658,75.3569,75.3658,35685.0
2021-05-24 14:40:00,85.18,85.19,85.18,85.19,190729.0,75.3569,75.3658,75.3569,75.3658,190729.0
2021-05-24 14:50:00,85.19,85.2,85.18,85.2,128789.0,75.3658,75.3746,75.3569,75.3746,128789.0
2021-05-24 15:00:00,85.2,85.21,85.19,85.2,68466.0,75.3746,75.3835,75.3658,75.3746,68466.0
2021-05-24 15:10:00,85.2,85.21,85.19,85.19,109356.0,75.3746,75.3835,75.3658,75.3658,109356.0
2021-05-24 15:20:00,85.2,85.2,85.18,85.19,103593.0,75.3746,75.3746,75.3569,75.3658,103593.0
2021-05-24 15:30:00,85.19,85.19,85.17,85.19,466857.0,75.3658,75.3658,75.3481,75.3658,466857.0
2021-05-24 15:40:00,85.19,85.19,85.18,85.18,165649.0,75.3658,75.3658,75.3569,75.3569,165649.0
2021-05-24 15:50:00,85.19,85.2,85.17,85.19,194086.0,75.3658,75.3746,75.3481,75.3658,194086.0
2021-05-25 09:30:00,85.25,85.3,85.24,85.3,130698.0,75.4188,75.4631,75.41,75.4631,130698.0
2021-05-25 09:40:00,85.3,85.32,85.29,85.32,29136.0,75.4631,75.4808,75.4542,75.4808,29136.0
2021-05-25 09:50:00,85.32,85.33,85.31,85.33,55321.0,75.4808,75.4896,75.4719,75.4896,55321.0
2021-05-25 10:00:00,85.33,85.33,85.31,85.32,57928.0,75.4896,75.4896,75.4719,75.4808,57928.0
2021-05-25 10:10:00,85.33,85.34,85.32,85.32,46035.0,75.4896,75.4985,75.4808,75.4808,46035.0
2021-05-25 10:20:00,85.32,85.33,85.32,85.33,37899.0,75.4808,75.4896,75.4808,75.4896,37899.0
2021-05-25 10:30:00,85.33,85.33,85.3,85.31,82167.0,75.4896,75.4896,75.4631,75.4719,82167.0
2021-05-25 10:40:00,85.31,85.34,85.3,85.33,112219.0,75.4719,75.4985,75.4631,75.4896,112219.0
2021-05-25 10:50:00,85.33,85.34,85.31,85.33,103681.0,75.4896,75.4985,75.4719,75.4896,103681.0
2021-05-25 11:00:00,85.33,85.33,85.32,85.33,91472.0,75.4896,75.4896,75.4808,75.4896,91472.0
2021-05-25 11:10:00,85.33,85.33,85.32,85.32,79569.0,75.4896,75.4896,75.4808,75.4808,79569.0
2021-05-25 11:20:00,85.33,85.33,85.3,85.31,99122.0,75.4896,75.4896,75.4631,75.4719,99122.0
2021-05-25 11:30:00,85.31,85.32,85.3,85.32,84722.0,75.4719,75.4808,75.4631,75.4808,84722.0
2021-05-25 11:40:00,85.32,85.34,85.31,85.33,109206.0,75.4808,75.4985,75.4719,75.4896,109206.0
2021-05-25 11:50:00,85.34,85.35,85.33,85.34,100440.0,75.4985,75.5073,75.4896,75.4985,100440.0
2021-05-25 12:00:00,85.34,85.35,85.32,85.33,91881.0,75.4985,75.5073,75.4808,75.4896,91881.0
2021-05-25 12:10:00,85.33,85.33,85.32,85.33,63877.0,75.4896,75.4896,75.4808,75.4896,63877.0
2021-05-25 12:20:00,85.33,85.34,85.32,85.33,48618.0,75.4896,75.4985,75.4808,75.4896,48618.0
2021-05-25 12:30:00,85.32,85.33,85.31,85.32,74137.0,75.4808,75.4896,75.4719,75.4808,74137.0
2021-05-25 12:40:00,85.33,85.33,85.32,85.33,62890.0,75.4896,75.4896,75.4808,75.4896,62890.0
2021-05-25 12:50:00,85.33,85.34,85.32,85.33,120231.0,75.4896,75.4985,75.4808,75.4896,120231.0
2021-05-25 13:00:00,85.33,85.35,85.32,85.34,41975.0,75.4896,75.5073,75.4808,75.4985,41975.0
2021-05-25 13:10:00,85.34,85.35,85.33,85.35,36508.0,75.4985,75.5073,75.4896,75.5073,36508.0
2021-05-25 13:20:00,85.35,85.36,85.34,85.35,173302.0,75.5073,75.5162,75.4985,75.5073,173302.0
2021-05-25 13:30:00,85.35,85.37,85.35,85.37,54043.0,75.5073,75.525,75.5073,75.525,54043.0
2021-05-25 13:40:00,85.36,85.38,85.36,85.37,103761.0,75.5162,75.5338,75.5162,75.525,103761.0
2021-05-25 13:50:00,85.38,85.4,85.37,85.39,48965.0,75.5338,75.5515,75.525,75.5427,48965.0
2021-05-25 14:00:00,85.39,85.4,85.38,85.39,103334.0,75.5427,75.5515,75.5338,75.5427,103334.0
2021-05-25 14:10:00,85.39,85.39,85.38,85.39,43360.0,75.5427,75.5427,75.5338,75.5427,43360.0
2021-05-25 14:20:00,85.39,85.39,85.38,85.39,91754.0,75.5427,75.5427,75.5338,75.5427,91754.0
2021-05-25 14:30:00,85.39,85.39,85.38,85.39,56431.0,75.5427,75.5427,75.5338,75.5427,56431.0
2021-05-25 14:40:00,85.39,85.4,85.38,85.4,82410.0,75.5427,75.5515,75.5338,75.5515,82410.0
2021-05-25 14:50:00,85.4,85.4,85.39,85.4,40293.0,75.5515,75.5515,75.5427,75.5515,40293.0
2021-05-25 15:00:00,85.4,85.4,85.39,85.4,59803.0,75.5515,75.5515,75.5427,75.5515,59803.0
2021-05-25 15:10:00,85.39,85.41,85.39,85.41,121500.0,75.5427,75.5604,75.5427,75.5604,121500.0
2021-05-25 15:20:00,85.4,85.41,85.4,85.41,55502.0,75.5515,75.5604,75.5515,75.5604,55502.0
2021-05-25 15:30:00,85.4,85.41,85.39,85.4,369872.0,75.5515,75.5604,75.5427,75.5515,369872.0
2021-05-25 15:40:00,85.39,85.41,85.39,85.41,45405.0,75.5427,75.5604,75.5427,75.5604,45405.0
2021-05-25 15:50:00,85.41,85.42,85.4,85.42,62098.0,75.5604,75.5692,75.5515,75.5692,62098.0
2021-05-26 09:30:00,85.37,85.39,85.35,85.39,140721.0,75.525,75.5427,75.5073,75.5427,140721.0
2021-05-26 09:40:00,85.38,85.41,85.38,85.41,38176.0,75.5338,75.5604,75.5338,75.5604,38176.0
2021-05-26 09:50:00,85.4,85.42,85.4,85.42,23932.0,75.5515,75.5692,75.5515,75.5692,23932.0
2021-05-26 10:00:00,85.42,85.43,85.41,85.42,54785.0,75.5692,75.5781,75.5604,75.5692,54785.0
2021-05-26 10:10:00,85.42,85.45,85.42,85.44,62083.0,75.5692,75.5958,75.5692,75.5869,62083.0
2021-05-26 10:20:00,85.45,85.46,85.44,85.45,86043.0,75.5958,75.6046,75.5869,75.5958,86043.0
2021-05-26 10:30:00,85.44,85.44,85.42,85.42,65686.0,75.5869,75.5869,75.5692,75.5692,65686.0
2021-05-26 10:40:00,85.42,85.44,85.42,85.44,45690.0,75.5692,75.5869,75.5692,75.5869,45690.0
2021-05-26 10:50:00,85.43,85.44,85.42,85.43,63119.0,75.5781,75.5869,75.5692,75.5781,63119.0
2021-05-26 11:00:00,85.42,85.44,85.42,85.42,69554.0,75.5692,75.5869,75.5692,75.5692,69554.0
2021-05-26 11:10:00,85.43,85.44,85.42,85.43,42849.0,75.5781,75.5869,75.5692,75.5781,42849.0
2021-05-26 11:20:00,85.44,85.44,85.41,85.41,253547.0,75.5869,75.5869,75.5604,75.5604,253547.0
2021-05-26 11:30:00,85.41,85.42,85.4,85.41,76644.0,75.5604,75.5692,75.5515,75.5604,76644.0
2021-05-26 11:40:00,85.42,85.42,85.4,85.41,147432.0,75.5692,75.5692,75.5515,75.5604,147432.0
2021-05-26 11:50:00,85.41,85.41,85.4,85.41,30607.0,75.5604,75.5604,75.5515,75.5604,30607.0
2021-05-26 12:00:00,85.4,85.42,85.39,85.42,105386.0,75.5515,75.5692,75.5427,75.5692,105386.0
2021-05-26 12:10:00,85.42,85.43,85.41,85.43,151402.0,75.5692,75.5781,75.5604,75.5781,151402.0
2021-05-26 12:20:00,85.43,85.44,85.41,85.44,94179.0,75.5781,75.5869,75.5604,75.5869,94179.0
2021-05-26 12:30:00,85.44,85.44,85.43,85.43,44226.0,75.5869,75.5869,75.5781,75.5781,44226.0
2021-05-26 12:40:00,85.43,85.43,85.41,85.42,123550.0,75.5781,75.5781,75.5604,75.5692,123550.0
2021-05-26 12:50:00,85.42,85.42,85.4,85.4,34692.0,75.5692,75.5692,75.5515,75.5515,34692.0
2021-05-26 13:00:00,85.4,85.41,85.39,85.39,64372.0,75.5515,75.5604,75.5427,75.5427,64372.0
2021-05-26 13:10:00,85.4,85.4,85.35,85.35,129361.0,75.5515,75.5515,75.5073,75.5073,129361.0
2021-05-26 13:20:00,85.35,85.36,85.34,85.36,105739.0,75.5073,75.5162,75.4985,75.5162,105739.0
2021-05-26 13:30:00,85.36,85.36,85.32,85.33,76598.0,75.5162,75.5162,75.4808,75.4896,76598.0
2021-05-26 13:40:00,85.33,85.33,85.32,85.33,85125.0,75.4896,75.4896,75.4808,75.4896,85125.0
2021-05-26 13:50:00,85.33,85.35,85.32,85.34,123153.0,75.4896,75.5073,75.4808,75.4985,123153.0
2021-05-26 14:00:00,85.34,85.35,85.33,85.34,150089.0,75.4985,75.5073,75.4896,75.4985,150089.0
2021-05-26 14:10:00,85.34,85.35,85.33,85.34,143090.0,75.4985,75.5073,75.4896,75.4985,143090.0
2021-05-26 14:20:00,85.34,85.36,85.34,85.36,58771.0,75.4985,75.5162,75.4985,75.5162,58771.0
2021-05-26 14:30:00,85.36,85.37,85.35,85.35,122071.0,75.5162,75.525,75.5073,75.5073,122071.0
2021-05-26 14:40:00,85.35,85.38,85.35,85.37,262033.0,75.5073,75.5338,75.5073,75.525,262033.0
2021-05-26 14:50:00,85.38,85.38,85.36,85.37,97014.0,75.5338,75.5338,75.5162,75.525,97014.0
2021-05-26 15:00:00,85.37,85.37,85.35,85.37,79679.0,75.525,75.525,75.5073,75.525,79679.0
2021-05-26 15:10:00,85.37,85.37,85.35,85.36,111759.0,75.525,75.525,75.5073,75.5162,111759.0
2021-05-26 15:20:00,85.36,85.36,85.35,85.35,102372.0,75.5162,75.5162,75.5073,75.5073,102372.0
2021-05-26 15:30:00,85.36,85.37,85.35,85.37,118029.0,75.5162,75.525,75.5073,75.525,118029.0
2021-05-26 15:40:00,85.37,85.38,85.34,85.38,135650.0,75.525,75.5338,75.4985,75.5338,135650.0
2021-05-26 15:50:00,85.38,85.39,85.37,85.38,283020.0,75.5338,75.5427,75.525,75.5338,283020.0
2021-05-27 09:30:00,85.32,85.34,85.24,85.25,299749.0,75.4808,75.4985,75.41,75.4188,299749.0
2021-05-27 09:40:00,85.25,85.25,85.22,85.24,42409.0,75.4188,75.4188,75.3923,75.41,42409.0
2021-05-27 09:50:00,85.23,85.28,85.23,85.27,37137.0,75.4011,75.4454,75.4011,75.4365,37137.0
2021-05-27 10:00:00,85.27,85.3,85.26,85.29,88027.0,75.4365,75.4631,75.4277,75.4542,88027.0
2021-05-27 10:10:00,85.28,85.29,85.27,85.27,81405.0,75.4454,75.4542,75.4365,75.4365,81405.0
2021-05-27 10:20:00,85.27,85.28,85.24,85.26,46026.0,75.4365,75.4454,75.41,75.4277,46026.0
2021-05-27 10:30:00,85.26,85.27,85.23,85.25,63119.0,75.4277,75.4365,75.4011,75.4188,63119.0
2021-05-27 10:40:00,85.25,85.25,85.21,85.22,50850.0,75.4188,75.4188,75.3835,75.3923,50850.0
2021-05-27 10:50:00,85.22,85.24,85.21,85.23,108991.0,75.3923,75.41,75.3835,75.4011,108991.0
2021-05-27 11:00:00,85.24,85.24,85.22,85.23,70959.0,75.41,75.41,75.3923,75.4011,70959.0
2021-05-27 11:10:00,85.22,85.24,85.22,85.23,74998.0,75.3923,75.41,75.3923,75.4011,74998.0
2021-05-27 11:20:00,85.24,85.25,85.22,85.24,111932.0,75.41,75.4188,75.3923,75.41,111932.0
2021-05-27 11:30:00,85.25,85.26,85.23,85.25,213816.0,75.4188,75.4277,75.4011,75.4188,213816.0
2021-05-27 11:40:00,85.25,85.26,85.24,85.24,116522.0,75.4188,75.4277,75.41,75.41,116522.0
2021-05-27 11:50:00,85.25,85.25,85.22,85.23,113046.0,75.4188,75.4188,75.3923,75.4011,113046.0
2021-05-27 12:00:00,85.23,85.24,85.22,85.23,20877.0,75.4011,75.41,75.3923,75.4011,20877.0
2021-05-27 12:10:00,85.23,85.23,85.22,85.23,49518.0,75.4011,75.4011,75.3923,75.4011,49518.0
2021-05-27 12:20:00,85.22,85.23,85.21,85.23,28170.0,75.3923,75.4011,75.3835,75.4011,28170.0
2021-05-27 12:30:00,85.22,85.24,85.22,85.23,44873.0,75.3923,75.41,75.3923,75.4011,44873.0
2021-05-27 12:40:00,85.23,85.24,85.21,85.22,35091.0,75.4011,75.41,75.3835,75.3923,35091.0
2021-05-27 12:50:00,85.22,85.22,85.2,85.21,45987.0,75.3923,75.3923,75.3746,75.3835,45987.0
2021-05-27 13:00:00,85.21,85.24,85.21,85.23,130832.0,75.3835,75.41,75.3835,75.4011,130832.0
2021-05-27 13:10:00,85.23,85.26,85.23,85.26,61782.0,75.4011,75.4277,75.4011,75.4277,61782.0
2021-05-27 13:20:00,85.26,85.26,85.24,85.25,103812.0,75.4277,75.4277,75.41,75.4188,103812.0
2021-05-27 13:30:00,85.25,85.27,85.24,85.27,137717.0,75.4188,75.4365,75.41,75.4365,137717.0
2021-05-27 13:40:00,85.27,85.28,85.26,85.28,71633.0,75.4365,75.4454,75.4277,75.4454,71633.0
2021-05-27 13:50:00,85.28,85.28,85.27,85.28,89235.0,75.4454,75.4454,75.4365,75.4454,89235.0
2021-05-27 14:00:00,85.28,85.28,85.27,85.28,163901.0,75.4454,75.4454,75.4365,75.4454,163901.0
2021-05-27 14:10:00,85.28,85.29,85.27,85.28,128376.0,75.4454,75.4542,75.4365,75.4454,128376.0
2021-05-27 14:20:00,85.28,85.28,85.25,85.26,168944.0,75.4454,75.4454,75.4188,75.4277,168944.0
2021-05-27 14:30:00,85.26,85.27,85.25,85.27,75920.0,75.4277,75.4365,75.4188,75.4365,75920.0
2021-05-27 14:40:00,85.27,85.27,85.26,85.26,72322.0,75.4365,75.4365,75.4277,75.4277,72322.0
2021-05-27 14:50:00,85.27,85.27,85.26,85.27,79582.0,75.4365,75.4365,75.4277,75.4365,79582.0
2021-05-27 15:00:00,85.27,85.28,85.26,85.28,127836.0,75.4365,75.4454,75.4277,75.4454,127836.0
2021-05-27 15:10:00,85.27,85.28,85.27,85.28,72003.0,75.4365,75.4454,75.4365,75.4454,72003.0
2021-05-27 15:20:00,85.28,85.28,85.27,85.27,176449.0,75.4454,75.4454,75.4365,75.4365,176449.0
2021-05-27 15:30:00,85.28,85.28,85.27,85.28,188260.0,75.4454,75.4454,75.4365,75.4454,188260.0
2021-05-27 15:40:00,85.28,85.29,85.27,85.29,150173.0,75.4454,75.4542,75.4365,75.4542,150173.0
2021-05-27 15:50:00,85.29,85.29,85.25,85.27,378450.0,75.4542,75.4542,75.4188,75.4365,378450.0
2021-05-28 09:30:00,85.27,85.31,85.25,85.3,132009.0,75.4365,75.4719,75.4188,75.4631,132009.0
2021-05-28 09:40:00,85.3,85.31,85.29,85.3,138946.0,75.4631,75.4719,75.4542,75.4631,138946.0
2021-05-28 09:50:00,85.29,85.3,85.29,85.3,44893.0,75.4542,75.4631,75.4542,75.4631,44893.0
2021-05-28 10:00:00,85.3,85.32,85.29,85.31,112735.0,75.4631,75.4808,75.4542,75.4719,112735.0
2021-05-28 10:10:00,85.31,85.33,85.31,85.33,70516.0,75.4719,75.4896,75.4719,75.4896,70516.0
2021-05-28 10:20:00,85.32,85.33,85.3,85.31,70332.0,75.4808,75.4896,75.4631,75.4719,70332.0
2021-05-28 10:30:00,85.31,85.33,85.3,85.33,170247.0,75.4719,75.4896,75.4631,75.4896,170247.0
2021-05-28 10:40:00,85.33,85.33,85.32,85.33,141954.0,75.4896,75.4896,75.4808,75.4896,141954.0
2021-05-28 10:50:00,85.33,85.33,85.32,85.33,55025.0,75.4896,75.4896,75.4808,75.4896,55025.0
2021-05-28 11:00:00,85.33,85.34,85.32,85.33,271923.0,75.4896,75.4985,75.4808,75.4896,271923.0
2021-05-28 11:10:00,85.33,85.33,85.31,85.31,100568.0,75.4896,75.4896,75.4719,75.4719,100568.0
2021-05-28 11:20:00,85.32,85.32,85.31,85.32,70950.0,75.4808,75.4808,75.4719,75.4808,70950.0
2021-05-28 11:30:00,85.32,85.34,85.31,85.34,74647.0,75.4808,75.4985,75.4719,75.4985,74647.0
2021-05-28 11:40:00,85.34,85.35,85.33,85.34,57740.0,75.4985,75.5073,75.4896,75.4985,57740.0
2021-05-28 11:50:00,85.34,85.35,85.33,85.34,151839.0,75.4985,75.5073,75.4896,75.4985,151839.0
2021-05-28 12:00:00,85.34,85.35,85.33,85.34,46995.0,75.4985,75.5073,75.4896,75.4985,46995.0
2021-05-28 12:10:00,85.35,85.35,85.33,85.34,74167.0,75.5073,75.5073,75.4896,75.4985,74167.0
2021-05-28 12:20:00,85.34,85.36,85.33,85.33,111709.0,75.4985,75.5162,75.4896,75.4896,111709.0
2021-05-28 12:30:00,85.34,85.34,85.3,85.31,92925.0,75.4985,75.4985,75.4631,75.4719,92925.0
2021-05-28 12:40:00,85.31,85.32,85.3,85.31,90010.0,75.4719,75.4808,75.4631,75.4719,90010.0
2021-05-28 12:50:00,85.31,85.33,85.31,85.33,92494.0,75.4719,75.4896,75.4719,75.4896,92494.0
2021-05-28 13:00:00,85.33,85.36,85.32,85.35,84310.0,75.4896,75.5162,75.4808,75.5073,84310.0
2021-05-28 13:10:00,85.35,85.36,85.33,85.34,73189.0,75.5073,75.5162,75.4896,75.4985,73189.0
2021-05-28 13:20:00,85.34,85.36,85.34,85.34,226559.0,75.4985,75.5162,75.4985,75.4985,226559.0
2021-05-28 13:30:00,85.34,85.37,85.34,85.37,100538.0,75.4985,75.525,75.4985,75.525,100538.0
2021-05-28 13:40:00,85.37,85.38,85.35,85.36,325473.0,75.525,75.5338,75.5073,75.5162,325473.0
2021-05-28 13:50:00,85.36,85.38,85.34,85.37,239342.0,75.5162,75.5338,75.4985,75.525,239342.0
2021-05-28 14:00:00,85.38,85.39,85.29,85.3,152929.0,75.5338,75.5427,75.4542,75.4631,152929.0
2021-05-28 14:10:00,85.29,85.3,85.28,85.3,78005.0,75.4542,75.4631,75.4454,75.4631,78005.0
2021-05-28 14:20:00,85.3,85.3,85.29,85.3,53064.0,75.4631,75.4631,75.4542,75.4631,53064.0
2021-05-28 14:30:00,85.3,85.31,85.29,85.3,52190.0,75.4631,75.4719,75.4542,75.4631,52190.0
2021-05-28 14:40:00,85.3,85.3,85.29,85.29,38513.0,75.4631,75.4631,75.4542,75.4542,38513.0
2021-05-28 14:50:00,85.3,85.31,85.29,85.31,58030.0,75.4631,75.4719,75.4542,75.4719,58030.0
2021-05-28 15:00:00,85.31,85.31,85.3,85.31,84736.0,75.4719,75.4719,75.4631,75.4719,84736.0
2021-05-28 15:10:00,85.31,85.31,85.3,85.31,44094.0,75.4719,75.4719,75.4631,75.4719,44094.0
2021-05-28 15:20:00,85.3,85.31,85.3,85.3,61105.0,75.4631,75.4719,75.4631,75.4631,61105.0
2021-05-28 15:30:00,85.31,85.31,85.3,85.31,35066.0,75.4719,75.4719,75.4631,75.4719,35066.0
2021-05-28 15:40:00,85.31,85.31,85.3,85.31,40429.0,75.4719,75.4719,75.4631,75.4719,40429.0
2021-05-28 15:50:00,85.31,85.31,85.26,85.26,290889.0,75.4719,75.4719,75.4277,75.4277,290889.0
2021-06-01 09:30:00,85.07,85.09,85.04,85.05,289045.0,75.3785,75.3962,75.3519,75.3608,289045.0
2021-06-01 09:40:00,85.05,85.05,85.0,85.01,90828.0,75.3608,75.3608,75.3165,75.3253,90828.0
2021-06-01 09:50:00,85.01,85.01,84.98,84.99,231155.0,75.3253,75.3253,75.2988,75.3076,231155.0
2021-06-01 10:00:00,85.0,85.03,84.99,85.0,105638.0,75.3165,75.3431,75.3076,75.3165,105638.0
2021-06-01 10:10:00,85.0,85.01,84.99,85.0,62159.0,75.3165,75.3253,75.3076,75.3165,62159.0
2021-06-01 10:20:00,85.0,85.03,84.98,85.03,126652.0,75.3165,75.3431,75.2988,75.3431,126652.0
2021-06-01 10:30:00,85.03,85.03,85.01,85.03,54511.0,75.3431,75.3431,75.3253,75.3431,54511.0
2021-06-01 10:40:00,85.03,85.04,85.01,85.02,193810.0,75.3431,75.3519,75.3253,75.3342,193810.0
2021-06-01 10:50:00,85.02,85.04,85.0,85.03,89057.0,75.3342,75.3519,75.3165,75.3431,89057.0
2021-06-01 11:00:00,85.03,85.05,85.02,85.04,101623.0,75.3431,75.3608,75.3342,75.3519,101623.0
2021-06-01 11:10:00,85.05,85.05,85.04,85.05,59234.0,75.3608,75.3608,75.3519,75.3608,59234.0
2021-06-01 11:20:00,85.05,85.06,85.04,85.06,75075.0,75.3608,75.3696,75.3519,75.3696,75075.0
2021-06-01 11:30:00,85.06,85.06,85.05,85.05,53071.0,75.3696,75.3696,75.3608,75.3608,53071.0
2021-06-01 11:40:00,85.06,85.06,85.04,85.06,124181.0,75.3696,75.3696,75.3519,75.3696,124181.0
2021-06-01 11:50:00,85.06,85.09,85.05,85.09,110516.0,75.3696,75.3962,75.3608,75.3962,110516.0
2021-06-01 12:00:00,85.09,85.1,85.08,85.1,66485.0,75.3962,75.4051,75.3874,75.4051,66485.0
2021-06-01 12:10:00,85.09,85.11,85.09,85.11,63484.0,75.3962,75.4139,75.3962,75.4139,63484.0
2021-06-01 12:20:00,85.11,85.12,85.1,85.12,54235.0,75.4139,75.4228,75.4051,75.4228,54235.0
2021-06-01 12:30:00,85.12,85.12,85.1,85.11,311261.0,75.4228,75.4228,75.4051,75.4139,311261.0
2021-06-01 12:40:00,85.11,85.11,85.1,85.1,51942.0,75.4139,75.4139,75.4051,75.4051,51942.0
2021-06-01 12:50:00,85.1,85.12,85.1,85.12,76966.0,75.4051,75.4228,75.4051,75.4228,76966.0
2021-06-01 13:00:00,85.11,85.13,85.11,85.13,48953.0,75.4139,75.4317,75.4139,75.4317,48953.0
2021-06-01 13:10:00,85.13,85.14,85.12,85.13,48413.0,75.4317,75.4405,75.4228,75.4317,48413.0
2021-06-01 13:20:00,85.13,85.13,85.1,85.11,76657.0,75.4317,75.4317,75.4051,75.4139,76657.0
2021-06-01 13:30:00,85.11,85.12,85.1,85.12,99369.0,75.4139,75.4228,75.4051,75.4228,99369.0
2021-06-01 13:40:00,85.12,85.13,85.11,85.13,27190.0,75.4228,75.4317,75.4139,75.4317,27190.0
2021-06-01 13:50:00,85.13,85.14,85.11,85.13,57392.0,75.4317,75.4405,75.4139,75.4317,57392.0
2021-06-01 14:00:00,85.13,85.13,85.12,85.13,67198.0,75.4317,75.4317,75.4228,75.4317,67198.0
2021-06-01 14:10:00,85.13,85.13,85.12,85.13,80248.0,75.4317,75.4317,75.4228,75.4317,80248.0
2021-06-01 14:20:00,85.13,85.13,85.12,85.13,45005.0,75.4317,75.4317,75.4228,75.4317,45005.0
2021-06-01 14:30:00,85.13,85.13,85.11,85.13,102983.0,75.4317,75.4317,75.4139,75.4317,102983.0
2021-06-01 14:40:00,85.13,85.13,85.12,85.12,64095.0,75.4317,75.4317,75.4228,75.4228,64095.0
2021-06-01 14:50:00,85.13,85.13,85.11,85.12,95438.0,75.4317,75.4317,75.4139,75.4228,95438.0
2021-06-01 15:00:00,85.12,85.12,85.1,85.11,97944.0,75.4228,75.4228,75.4051,75.4139,97944.0
2021-06-01 15:10:00,85.11,85.11,85.1,85.1,149149.0,75.4139,75.4139,75.4051,75.4051,149149.0
2021-06-01 15:20:00,85.11,85.11,85.1,85.11,113083.0,75.4139,75.4139,75.4051,75.4139,113083.0
2021-06-01 15:30:00,85.11,85.11,85.1,85.11,94396.0,75.4139,75.4139,75.4051,75.4139,94396.0
2021-06-01 15:40:00,85.11,85.12,85.1,85.12,606334.0,75.4139,75.4228,75.4051,75.4228,606334.0
2021-06-01 15:50:00,85.12,85.12,85.1,85.11,260602.0,75.4228,75.4228,75.4051,75.4139,260602.0
2021-06-02 09:30:00,85.17,85.22,85.08,85.22,275298.0,75.4671,75.5114,75.3874,75.5114,275298.0
2021-06-02 09:40:00,85.21,85.23,85.21,85.22,74643.0,75.5026,75.5203,75.5026,75.5114,74643.0
2021-06-02 09:50:00,85.21,85.23,85.17,85.17,263989.0,75.5026,75.5203,75.4671,75.4671,263989.0
2021-06-02 10:00:00,85.17,85.19,85.16,85.19,226841.0,75.4671,75.4848,75.4582,75.4848,226841.0
2021-06-02 10:10:00,85.19,85.19,85.18,85.19,77834.0,75.4848,75.4848,75.476,75.4848,77834.0
2021-06-02 10:20:00,85.19,85.2,85.18,85.2,48616.0,75.4848,75.4937,75.476,75.4937,48616.0
2021-06-02 10:30:00,85.19,85.21,85.18,85.2,102814.0,75.4848,75.5026,75.476,75.4937,102814.0
2021-06-02 10:40:00,85.2,85.22,85.2,85.21,418889.0,75.4937,75.5114,75.4937,75.5026,418889.0
2021-06-02 10:50:00,85.21,85.21,85.19,85.2,94959.0,75.5026,75.5026,75.4848,75.4937,94959.0
2021-06-02 11:00:00,85.2,85.21,85.19,85.2,78744.0,75.4937,75.5026,75.4848,75.4937,78744.0
2021-06-02 11:10:00,85.21,85.22,85.2,85.22,79816.0,75.5026,75.5114,75.4937,75.5114,79816.0
2021-06-02 11:20:00,85.22,85.22,85.19,85.19,86145.0,75.5114,75.5114,75.4848,75.4848,86145.0
2021-06-02 11:30:00,85.2,85.2,85.19,85.2,88463.0,75.4937,75.4937,75.4848,75.4937,88463.0
2021-06-02 11:40:00,85.2,85.22,85.19,85.22,107374.0,75.4937,75.5114,75.4848,75.5114,107374.0
2021-06-02 11:50:00,85.22,85.22,85.21,85.21,69319.0,75.5114,75.5114,75.5026,75.5026,69319.0
2021-06-02 12:00:00,85.22,85.22,85.21,85.22,34732.0,75.5114,75.5114,75.5026,75.5114,34732.0
2021-06-02 12:10:00,85.22,85.23,85.22,85.23,52311.0,75.5114,75.5203,75.5114,75.5203,52311.0
2021-06-02 12:20:00,85.23,85.23,85.21,85.22,74061.0,75.5203,75.5203,75.5026,75.5114,74061.0
2021-06-02 12:30:00,85.22,85.22,85.21,85.22,37192.0,75.5114,75.5114,75.5026,75.5114,37192.0
2021-06-02 12:40:00,85.22,85.22,85.21,85.22,33131.0,75.5114,75.5114,75.5026,75.5114,33131.0
2021-06-02 12:50:00,85.22,85.22,85.2,85.2,60838.0,75.5114,75.5114,75.4937,75.4937,60838.0
2021-06-02 13:00:00,85.2,85.21,85.2,85.2,125523.0,75.4937,75.5026,75.4937,75.4937,125523.0
2021-06-02 13:10:00,85.2,85.21,85.18,85.19,211405.0,75.4937,75.5026,75.476,75.4848,211405.0
2021-06-02 13:20:00,85.19,85.19,85.16,85.17,94615.0,75.4848,75.4848,75.4582,75.4671,94615.0
2021-06-02 13:30:00,85.17,85.17,85.16,85.17,104140.0,75.4671,75.4671,75.4582,75.4671,104140.0
2021-06-02 13:40:00,85.17,85.18,85.16,85.17,92207.0,75.4671,75.476,75.4582,75.4671,92207.0
2021-06-02 13:50:00,85.17,85.18,85.16,85.17,119702.0,75.4671,75.476,75.4582,75.4671,119702.0
2021-06-02 14:00:00,85.17,85.18,85.16,85.18,70689.0,75.4671,75.476,75.4582,75.476,70689.0
2021-06-02 14:10:00,85.18,85.18,85.17,85.18,81983.0,75.476,75.476,75.4671,75.476,81983.0
2021-06-02 14:20:00,85.18,85.19,85.17,85.19,120157.0,75.476,75.4848,75.4671,75.4848,120157.0
2021-06-02 14:30:00,85.19,85.19,85.18,85.19,86874.0,75.4848,75.4848,75.476,75.4848,86874.0
2021-06-02 14:40:00,85.19,85.2,85.18,85.2,90234.0,75.4848,75.4937,75.476,75.4937,90234.0
2021-06-02 14:50:00,85.2,85.2,85.19,85.2,38467.0,75.4937,75.4937,75.4848,75.4937,38467.0
2021-06-02 15:00:00,85.2,85.2,85.19,85.2,140632.0,75.4937,75.4937,75.4848,75.4937,140632.0
2021-06-02 15:10:00,85.2,85.21,85.19,85.2,70588.0,75.4937,75.5026,75.4848,75.4937,70588.0
2021-06-02 15:20:00,85.2,85.21,85.2,85.2,124657.0,75.4937,75.5026,75.4937,75.4937,124657.0
2021-06-02 15:30:00,85.2,85.21,85.19,85.2,148531.0,75.4937,75.5026,75.4848,75.4937,148531.0
2021-06-02 15:40:00,85.2,85.2,85.19,85.2,83121.0,75.4937,75.4937,75.4848,75.4937,83121.0
2021-06-02 15:50:00,85.2,85.21,85.19,85.21,310984.0,75.4937,75.5026,75.4848,75.5026,310984.0
2021-06-03 09:30:00,85.13,85.13,85.03,85.05,234305.0,75.4317,75.4317,75.3431,75.3608,234305.0
2021-06-03 09:40:00,85.04,85.07,85.04,85.06,75830.0,75.3519,75.3785,75.3519,75.3696,75830.0
2021-06-03 09:50:00,85.05,85.06,85.04,85.05,41918.0,75.3608,75.3696,75.3519,75.3608,41918.0
2021-06-03 10:00:00,85.05,85.07,85.04,85.06,48268.0,75.3608,75.3785,75.3519,75.3696,48268.0
2021-06-03 10:10:00,85.06,85.06,85.04,85.06,79504.0,75.3696,75.3696,75.3519,75.3696,79504.0
2021-06-03 10:20:00,85.06,85.06,85.04,85.05,58113.0,75.3696,75.3696,75.3519,75.3608,58113.0
2021-06-03 10:30:00,85.05,85.07,85.04,85.07,104949.0,75.3608,75.3785,75.3519,75.3785,104949.0
2021-06-03 10:40:00,85.06,85.08,85.04,85.05,108232.0,75.3696,75.3874,75.3519,75.3608,108232.0
2021-06-03 10:50:00,85.05,85.07,85.04,85.07,83460.0,75.3608,75.3785,75.3519,75.3785,83460.0
2021-06-03 11:00:00,85.06,85.09,85.06,85.09,98929.0,75.3696,75.3962,75.3696,75.3962,98929.0
2021-06-03 11:10:00,85.09,85.1,85.07,85.09,117136.0,75.3962,75.4051,75.3785,75.3962,117136.0
2021-06-03 11:20:00,85.09,85.09,85.07,85.09,69805.0,75.3962,75.3962,75.3785,75.3962,69805.0
2021-06-03 11:30:00,85.09,85.09,85.07,85.08,38533.0,75.3962,75.3962,75.3785,75.3874,38533.0
2021-06-03 11:40:00,85.08,85.08,85.06,85.07,34625.0,75.3874,75.3874,75.3696,75.3785,34625.0
2021-06-03 11:50:00,85.06,85.08,85.06,85.08,56127.0,75.3696,75.3874,75.3696,75.3874,56127.0
2021-06-03 12:00:00,85.07,85.08,85.07,85.08,37513.0,75.3785,75.3874,75.3785,75.3874,37513.0
2021-06-03 12:10:00,85.08,85.08,85.04,85.04,78460.0,75.3874,75.3874,75.3519,75.3519,78460.0
2021-06-03 12:20:00,85.05,85.05,85.03,85.04,53037.0,75.3608,75.3608,75.3431,75.3519,53037.0
2021-06-03 12:30:00,85.04,85.05,85.03,85.05,26505.0,75.3519,75.3608,75.3431,75.3608,26505.0
2021-06-03 12:40:00,85.05,85.05,85.04,85.05,43526.0,75.3608,75.3608,75.3519,75.3608,43526.0
2021-06-03 12:50:00,85.05,85.07,85.04,85.06,60361.0,75.3608,75.3785,75.3519,75.3696,60361.0
2021-06-03 13:00:00,85.06,85.08,85.06,85.06,45147.0,75.3696,75.3874,75.3696,75.3696,45147.0
2021-06-03 13:10:00,85.06,85.08,85.06,85.07,68454.0,75.3696,75.3874,75.3696,75.3785,68454.0
2021-06-03 13:20:00,85.06,85.09,85.06,85.08,77150.0,75.3696,75.3962,75.3696,75.3874,77150.0
2021-06-03 13:30:00,85.08,85.09,85.07,85.09,35883.0,75.3874,75.3962,75.3785,75.3962,35883.0
2021-06-03 13:40:00,85.09,85.09,85.08,85.09,41056.0,75.3962,75.3962,75.3874,75.3962,41056.0
2021-06-03 13:50:00,85.08,85.09,85.07,85.08,51445.0,75.3874,75.3962,75.3785,75.3874,51445.0
2021-06-03 14:00:00,85.08,85.08,85.06,85.06,55715.0,75.3874,75.3874,75.3696,75.3696,55715.0
2021-06-03 14:10:00,85.06,85.07,85.06,85.07,95590.0,75.3696,75.3785,75.3696,75.3785,95590.0
2021-06-03 14:20:00,85.06,85.08,85.06,85.07,121319.0,75.3696,75.3874,75.3696,75.3785,121319.0
2021-06-03 14:30:00,85.08,85.08,85.07,85.08,72672.0,75.3874,75.3874,75.3785,75.3874,72672.0
2021-06-03 14:40:00,85.08,85.08,85.07,85.08,65255.0,75.3874,75.3874,75.3785,75.3874,65255.0
2021-06-03 14:50:00,85.08,85.08,85.06,85.06,71497.0,75.3874,75.3874,75.3696,75.3696,71497.0
2021-06-03 15:00:00,85.06,85.06,85.05,85.06,52899.0,75.3696,75.3696,75.3608,75.3696,52899.0
2021-06-03 15:10:00,85.06,85.07,85.05,85.06,125604.0,75.3696,75.3785,75.3608,75.3696,125604.0
2021-06-03 15:20:00,85.06,85.07,85.05,85.06,80588.0,75.3696,75.3785,75.3608,75.3696,80588.0
2021-06-03 15:30:00,85.06,85.07,85.05,85.05,93604.0,75.3696,75.3785,75.3608,75.3608,93604.0
2021-06-03 15:40:00,85.06,85.07,85.05,85.06,123391.0,75.3696,75.3785,75.3608,75.3696,123391.0
2021-06-03 15:50:00,85.05,85.06,85.04,85.04,105026.0,75.3608,75.3696,75.3519,75.3519,105026.0
2021-06-04 09:30:00,85.16,85.21,85.14,85.2,136263.0,75.4582,75.5026,75.4405,75.4937,136263.0
2021-06-04 09:40:00,85.21,85.24,85.2,85.23,80428.0,75.5026,75.5291,75.4937,75.5203,80428.0
2021-06-04 09:50:00,85.23,85.28,85.23,85.27,267322.0,75.5203,75.5646,75.5203,75.5557,267322.0
2021-06-04 10:00:00,85.27,85.3,85.27,85.29,298261.0,75.5557,75.5823,75.5557,75.5734,298261.0
2021-06-04 10:10:00,85.3,85.32,85.29,85.3,1072183.0,75.5823,75.6,75.5734,75.5823,1072183.0
2021-06-04 10:20:00,85.31,85.31,85.29,85.31,1216733.0,75.5912,75.5912,75.5734,75.5912,1216733.0
2021-06-04 10:30:00,85.31,85.33,85.3,85.33,664518.0,75.5912,75.6089,75.5823,75.6089,664518.0
2021-06-04 10:40:00,85.33,85.34,85.31,85.31,1011155.0,75.6089,75.6177,75.5912,75.5912,1011155.0
2021-06-04 10:50:00,85.32,85.32,85.31,85.31,768871.0,75.6,75.6,75.5912,75.5912,768871.0
2021-06-04 11:00:00,85.31,85.32,85.3,85.31,1032580.0,75.5912,75.6,75.5823,75.5912,1032580.0
2021-06-04 11:10:00,85.31,85.32,85.3,85.31,1054778.0,75.5912,75.6,75.5823,75.5912,1054778.0
2021-06-04 11:20:00,85.31,85.33,85.31,85.33,452758.0,75.5912,75.6089,75.5912,75.6089,452758.0
2021-06-04 11:30:00,85.33,85.35,85.32,85.35,1000431.0,75.6089,75.6266,75.6,75.6266,1000431.0
2021-06-04 11:40:00,85.34,85.38,85.34,85.38,539330.0,75.6177,75.6532,75.6177,75.6532,539330.0
2021-06-04 11:50:00,85.38,85.38,85.36,85.38,189204.0,75.6532,75.6532,75.6355,75.6532,189204.0
2021-06-04 12:00:00,85.38,85.38,85.36,85.37,244940.0,75.6532,75.6532,75.6355,75.6443,244940.0
2021-06-04 12:10:00,85.37,85.38,85.35,85.36,307920.0,75.6443,75.6532,75.6266,75.6355,307920.0
2021-06-04 12:20:00,85.36,85.37,85.35,85.37,271005.0,75.6355,75.6443,75.6266,75.6443,271005.0
2021-06-04 12:30:00,85.37,85.38,85.36,85.38,64184.0,75.6443,75.6532,75.6355,75.6532,64184.0
2021-06-04 12:40:00,85.38,85.38,85.37,85.38,56193.0,75.6532,75.6532,75.6443,75.6532,56193.0
2021-06-04 12:50:00,85.37,85.38,85.37,85.38,105429.0,75.6443,75.6532,75.6443,75.6532,105429.0
2021-06-04 13:00:00,85.38,85.39,85.37,85.39,872539.0,75.6532,75.662,75.6443,75.662,872539.0
2021-06-04 13:10:00,85.39,85.39,85.38,85.39,451914.0,75.662,75.662,75.6532,75.662,451914.0
2021-06-04 13:20:00,85.39,85.39,85.38,85.39,394665.0,75.662,75.662,75.6532,75.662,394665.0
2021-06-04 13:30:00,85.38,85.39,85.38,85.39,558768.0,75.6532,75.662,75.6532,75.662,558768.0
2021-06-04 13:40:00,85.39,85.39,85.38,85.39,414822.0,75.662,75.662,75.6532,75.662,414822.0
2021-06-04 13:50:00,85.39,85.39,85.36,85.37,767334.0,75.662,75.662,75.6355,75.6443,767334.0
2021-06-04 14:00:00,85.37,85.38,85.36,85.38,625190.0,75.6443,75.6532,75.6355,75.6532,625190.0
2021-06-04 14:10:00,85.38,85.39,85.37,85.39,603342.0,75.6532,75.662,75.6443,75.662,603342.0
2021-06-04 14:20:00,85.39,85.39,85.38,85.39,310203.0,75.662,75.662,75.6532,75.662,310203.0
2021-06-04 14:30:00,85.39,85.39,85.38,85.38,279039.0,75.662,75.662,75.6532,75.6532,279039.0
2021-06-04 14:40:00,85.39,85.39,85.37,85.39,446093.0,75.662,75.662,75.6443,75.662,446093.0
2021-06-04 14:50:00,85.39,85.39,85.38,85.39,437284.0,75.662,75.662,75.6532,75.662,437284.0
2021-06-04 15:00:00,85.39,85.39,85.38,85.38,1291608.0,75.662,75.662,75.6532,75.6532,1291608.0
2021-06-04 15:10:00,85.39,85.39,85.37,85.38,220492.0,75.662,75.662,75.6443,75.6532,220492.0
2021-06-04 15:20:00,85.38,85.38,85.37,85.38,78738.0,75.6532,75.6532,75.6443,75.6532,78738.0
2021-06-04 15:30:00,85.38,85.38,85.37,85.38,51954.0,75.6532,75.6532,75.6443,75.6532,51954.0
2021-06-04 15:40:00,85.38,85.38,85.37,85.38,38918.0,75.6532,75.6532,75.6443,75.6532,38918.0
2021-06-04 15:50:00,85.38,85.39,85.37,85.38,215829.0,75.6532,75.662,75.6443,75.6532,215829.0
2021-06-07 09:30:00,85.33,85.34,85.31,85.33,442447.0,75.6089,75.6177,75.5912,75.6089,442447.0
2021-06-07 09:40:00,85.32,85.33,85.31,85.32,6432826.0,75.6,75.6089,75.5912,75.6,6432826.0
2021-06-07 09:50:00,85.32,85.34,85.32,85.33,56485.0,75.6,75.6177,75.6,75.6089,56485.0
2021-06-07 10:00:00,85.33,85.34,85.32,85.32,83871.0,75.6089,75.6177,75.6,75.6,83871.0
2021-06-07 10:10:00,85.33,85.34,85.32,85.33,227914.0,75.6089,75.6177,75.6,75.6089,227914.0
2021-06-07 10:20:00,85.34,85.34,85.33,85.34,51530.0,75.6177,75.6177,75.6089,75.6177,51530.0
2021-06-07 10:30:00,85.33,85.34,85.29,85.31,113980.0,75.6089,75.6177,75.5734,75.5912,113980.0
2021-06-07 10:40:00,85.31,85.33,85.31,85.33,97789.0,75.5912,75.6089,75.5912,75.6089,97789.0
2021-06-07 10:50:00,85.33,85.34,85.32,85.34,170945.0,75.6089,75.6177,75.6,75.6177,170945.0
2021-06-07 11:00:00,85.33,85.35,85.33,85.33,83406.0,75.6089,75.6266,75.6089,75.6089,83406.0
2021-06-07 11:10:00,85.34,85.35,85.33,85.34,87434.0,75.6177,75.6266,75.6089,75.6177,87434.0
2021-06-07 11:20:00,85.34,85.35,85.33,85.34,86115.0,75.6177,75.6266,75.6089,75.6177,86115.0
2021-06-07 11:30:00,85.34,85.35,85.33,85.34,45184.0,75.6177,75.6266,75.6089,75.6177,45184.0
2021-06-07 11:40:00,85.34,85.35,85.34,85.35,100945.0,75.6177,75.6266,75.6177,75.6266,100945.0
2021-06-07 11:50:00,85.34,85.36,85.34,85.36,61255.0,75.6177,75.6355,75.6177,75.6355,61255.0
2021-06-07 12:00:00,85.36,85.36,85.34,85.34,107251.0,75.6355,75.6355,75.6177,75.6177,107251.0
2021-06-07 12:10:00,85.34,85.35,85.34,85.35,96041.0,75.6177,75.6266,75.6177,75.6266,96041.0
2021-06-07 12:20:00,85.34,85.35,85.33,85.33,65680.0,75.6177,75.6266,75.6089,75.6089,65680.0
2021-06-07 12:30:00,85.34,85.34,85.33,85.34,36550.0,75.6177,75.6177,75.6089,75.6177,36550.0
2021-06-07 12:40:00,85.34,85.35,85.33,85.34,113308.0,75.6177,75.6266,75.6089,75.6177,113308.0
2021-06-07 12:50:00,85.34,85.35,85.33,85.33,46597.0,75.6177,75.6266,75.6089,75.6089,46597.0
2021-06-07 13:00:00,85.34,85.34,85.33,85.34,19481.0,75.6177,75.6177,75.6089,75.6177,19481.0
2021-06-07 13:10:00,85.34,85.34,85.33,85.34,49677.0,75.6177,75.6177,75.6089,75.6177,49677.0
2021-06-07 13:20:00,85.34,85.34,85.33,85.33,55956.0,75.6177,75.6177,75.6089,75.6089,55956.0
2021-06-07 13:30:00,85.34,85.34,85.33,85.34,75843.0,75.6177,75.6177,75.6089,75.6177,75843.0
2021-06-07 13:40:00,85.34,85.34,85.32,85.33,55172.0,75.6177,75.6177,75.6,75.6089,55172.0
2021-06-07 13:50:00,85.33,85.34,85.32,85.34,100740.0,75.6089,75.6177,75.6,75.6177,100740.0
2021-06-07 14:00:00,85.34,85.35,85.33,85.34,147981.0,75.6177,75.6266,75.6089,75.6177,147981.0
2021-06-07 14:10:00,85.34,85.35,85.33,85.34,53964.0,75.6177,75.6266,75.6089,75.6177,53964.0
2021-06-07 14:20:00,85.34,85.35,85.33,85.34,45405.0,75.6177,75.6266,75.6089,75.6177,45405.0
2021-06-07 14:30:00,85.34,85.34,85.33,85.34,42721.0,75.6177,75.6177,75.6089,75.6177,42721.0
2021-06-07 14:40:00,85.34,85.34,85.33,85.33,52317.0,75.6177,75.6177,75.6089,75.6089,52317.0
2021-06-07 14:50:00,85.34,85.34,85.33,85.34,48887.0,75.6177,75.6177,75.6089,75.6177,48887.0
2021-06-07 15:00:00,85.33,85.34,85.33,85.34,60628.0,75.6089,75.6177,75.6089,75.6177,60628.0
2021-06-07 15:10:00,85.34,85.34,85.33,85.34,75241.0,75.6177,75.6177,75.6089,75.6177,75241.0
2021-06-07 15:20:00,85.34,85.35,85.33,85.34,98343.0,75.6177,75.6266,75.6089,75.6177,98343.0
2021-06-07 15:30:00,85.34,85.35,85.33,85.34,86697.0,75.6177,75.6266,75.6089,75.6177,86697.0
2021-06-07 15:40:00,85.34,85.34,85.33,85.34,92050.0,75.6177,75.6177,75.6089,75.6177,92050.0
2021-06-07 15:50:00,85.34,85.34,85.33,85.33,57126.0,75.6177,75.6177,75.6089,75.6089,57126.0
2021-06-08 09:30:00,85.49,85.5,85.46,85.47,374974.0,75.7507,75.7595,75.7241,75.7329,374974.0
2021-06-08 09:40:00,85.47,85.5,85.46,85.48,138276.0,75.7329,75.7595,75.7241,75.7418,138276.0
2021-06-08 09:50:00,85.49,85.49,85.44,85.46,244542.0,75.7507,75.7507,75.7063,75.7241,244542.0
2021-06-08 10:00:00,85.46,85.5,85.46,85.5,356226.0,75.7241,75.7595,75.7241,75.7595,356226.0
2021-06-08 10:10:00,85.5,85.5,85.46,85.46,77012.0,75.7595,75.7595,75.7241,75.7241,77012.0
2021-06-08 10:20:00,85.47,85.48,85.45,85.47,64761.0,75.7329,75.7418,75.7152,75.7329,64761.0
2021-06-08 10:30:00,85.47,85.48,85.46,85.47,76936.0,75.7329,75.7418,75.7241,75.7329,76936.0
2021-06-08 10:40:00,85.47,85.47,85.45,85.47,138110.0,75.7329,75.7329,75.7152,75.7329,138110.0
2021-06-08 10:50:00,85.47,85.47,85.45,85.45,73411.0,75.7329,75.7329,75.7152,75.7152,73411.0
2021-06-08 11:00:00,85.45,85.47,85.45,85.46,247260.0,75.7152,75.7329,75.7152,75.7241,247260.0
2021-06-08 11:10:00,85.46,85.47,85.46,85.47,54897.0,75.7241,75.7329,75.7241,75.7329,54897.0
2021-06-08 11:20:00,85.47,85.49,85.46,85.49,46237.0,75.7329,75.7507,75.7241,75.7507,46237.0
2021-06-08 11:30:00,85.48,85.49,85.47,85.48,76323.0,75.7418,75.7507,75.7329,75.7418,76323.0
2021-06-08 11:40:00,85.48,85.48,85.46,85.48,58147.0,75.7418,75.7418,75.7241,75.7418,58147.0
2021-06-08 11:50:00,85.48,85.48,85.47,85.48,66867.0,75.7418,75.7418,75.7329,75.7418,66867.0
2021-06-08 12:00:00,85.48,85.48,85.47,85.48,105768.0,75.7418,75.7418,75.7329,75.7418,105768.0
2021-06-08 12:10:00,85.48,85.48,85.47,85.47,152399.0,75.7418,75.7418,75.7329,75.7329,152399.0
2021-06-08 12:20:00,85.47,85.48,85.47,85.48,30060.0,75.7329,75.7418,75.7329,75.7418,30060.0
2021-06-08 12:30:00,85.48,85.48,85.47,85.48,37704.0,75.7418,75.7418,75.7329,75.7418,37704.0
2021-06-08 12:40:00,85.48,85.48,85.47,85.48,74015.0,75.7418,75.7418,75.7329,75.7418,74015.0
2021-06-08 12:50:00,85.48,85.48,85.47,85.48,44608.0,75.7418,75.7418,75.7329,75.7418,44608.0
2021-06-08 13:00:00,85.48,85.48,85.47,85.47,152199.0,75.7418,75.7418,75.7329,75.7329,152199.0
2021-06-08 13:10:00,85.48,85.48,85.47,85.47,28622.0,75.7418,75.7418,75.7329,75.7329,28622.0
2021-06-08 13:20:00,85.48,85.48,85.47,85.48,53308.0,75.7418,75.7418,75.7329,75.7418,53308.0
2021-06-08 13:30:00,85.48,85.48,85.47,85.48,60861.0,75.7418,75.7418,75.7329,75.7418,60861.0
2021-06-08 13:40:00,85.48,85.49,85.47,85.48,62532.0,75.7418,75.7507,75.7329,75.7418,62532.0
2021-06-08 13:50:00,85.48,85.49,85.48,85.49,36919.0,75.7418,75.7507,75.7418,75.7507,36919.0
2021-06-08 14:00:00,85.49,85.5,85.48,85.5,116672.0,75.7507,75.7595,75.7418,75.7595,116672.0
2021-06-08 14:10:00,85.5,85.5,85.49,85.5,57773.0,75.7595,75.7595,75.7507,75.7595,57773.0
2021-06-08 14:20:00,85.49,85.5,85.49,85.5,39384.0,75.7507,75.7595,75.7507,75.7595,39384.0
2021-06-08 14:30:00,85.49,85.5,85.49,85.5,142731.0,75.7507,75.7595,75.7507,75.7595,142731.0
2021-06-08 14:40:00,85.5,85.5,85.49,85.5,57366.0,75.7595,75.7595,75.7507,75.7595,57366.0
2021-06-08 14:50:00,85.5,85.51,85.49,85.5,45209.0,75.7595,75.7684,75.7507,75.7595,45209.0
2021-06-08 15:00:00,85.51,85.51,85.5,85.51,48910.0,75.7684,75.7684,75.7595,75.7684,48910.0
2021-06-08 15:10:00,85.51,85.51,85.5,85.51,78850.0,75.7684,75.7684,75.7595,75.7684,78850.0
2021-06-08 15:20:00,85.51,85.51,85.5,85.51,52613.0,75.7684,75.7684,75.7595,75.7684,52613.0
2021-06-08 15:30:00,85.5,85.51,85.5,85.5,141103.0,75.7595,75.7684,75.7595,75.7595,141103.0
2021-06-08 15:40:00,85.51,85.51,85.49,85.5,81289.0,75.7684,75.7684,75.7507,75.7595,81289.0
2021-06-08 15:50:00,85.5,85.5,85.48,85.48,108203.0,75.7595,75.7595,75.7418,75.7418,108203.0
2021-06-09 09:30:00,85.69,85.74,85.6,85.73,197078.0,75.9279,75.9722,75.8481,75.9633,197078.0
2021-06-09 09:40:00,85.73,85.74,85.71,85.74,186761.0,75.9633,75.9722,75.9456,75.9722,186761.0
2021-06-09 09:50:00,85.73,85.74,85.7,85.71,49834.0,75.9633,75.9722,75.9367,75.9456,49834.0
2021-06-09 10:00:00,85.7,85.71,85.64,85.64,136764.0,75.9367,75.9456,75.8836,75.8836,136764.0
2021-06-09 10:10:00,85.65,85.66,85.64,85.65,127586.0,75.8924,75.9013,75.8836,75.8924,127586.0
2021-06-09 10:20:00,85.65,85.66,85.64,85.66,66959.0,75.8924,75.9013,75.8836,75.9013,66959.0
2021-06-09 10:30:00,85.66,85.67,85.64,85.65,162256.0,75.9013,75.9101,75.8836,75.8924,162256.0
2021-06-09 10:40:00,85.65,85.65,85.63,85.65,180217.0,75.8924,75.8924,75.8747,75.8924,180217.0
2021-06-09 10:50:00,85.64,85.65,85.62,85.65,70257.0,75.8836,75.8924,75.8658,75.8924,70257.0
2021-06-09 11:00:00,85.65,85.65,85.63,85.64,151411.0,75.8924,75.8924,75.8747,75.8836,151411.0
2021-06-09 11:10:00,85.64,85.64,85.63,85.64,50068.0,75.8836,75.8836,75.8747,75.8836,50068.0
2021-06-09 11:20:00,85.63,85.64,85.63,85.64,284633.0,75.8747,75.8836,75.8747,75.8836,284633.0
2021-06-09 11:30:00,85.64,85.64,85.61,85.63,96080.0,75.8836,75.8836,75.857,75.8747,96080.0
2021-06-09 11:40:00,85.63,85.63,85.62,85.63,50114.0,75.8747,75.8747,75.8658,75.8747,50114.0
2021-06-09 11:50:00,85.63,85.63,85.62,85.63,43137.0,75.8747,75.8747,75.8658,75.8747,43137.0
2021-06-09 12:00:00,85.63,85.63,85.61,85.62,97657.0,75.8747,75.8747,75.857,75.8658,97657.0
2021-06-09 12:10:00,85.62,85.62,85.61,85.62,318196.0,75.8658,75.8658,75.857,75.8658,318196.0
2021-06-09 12:20:00,85.62,85.62,85.61,85.62,28087.0,75.8658,75.8658,75.857,75.8658,28087.0
2021-06-09 12:30:00,85.62,85.62,85.61,85.62,54449.0,75.8658,75.8658,75.857,75.8658,54449.0
2021-06-09 12:40:00,85.62,85.62,85.61,85.62,31844.0,75.8658,75.8658,75.857,75.8658,31844.0
2021-06-09 12:50:00,85.61,85.62,85.61,85.62,24387.0,75.857,75.8658,75.857,75.8658,24387.0
2021-06-09 13:00:00,85.62,85.65,85.61,85.65,179337.0,75.8658,75.8924,75.857,75.8924,179337.0
2021-06-09 13:10:00,85.64,85.65,85.63,85.64,97342.0,75.8836,75.8924,75.8747,75.8836,97342.0
2021-06-09 13:20:00,85.64,85.66,85.63,85.64,82231.0,75.8836,75.9013,75.8747,75.8836,82231.0
2021-06-09 13:30:00,85.63,85.65,85.63,85.65,27320.0,75.8747,75.8924,75.8747,75.8924,27320.0
2021-06-09 13:40:00,85.65,85.66,85.64,85.66,63512.0,75.8924,75.9013,75.8836,75.9013,63512.0
2021-06-09 13:50:00,85.66,85.67,85.65,85.67,59099.0,75.9013,75.9101,75.8924,75.9101,59099.0
2021-06-09 14:00:00,85.67,85.68,85.66,85.67,42043.0,75.9101,75.919,75.9013,75.9101,42043.0
2021-06-09 14:10:00,85.67,85.67,85.65,85.66,74992.0,75.9101,75.9101,75.8924,75.9013,74992.0
2021-06-09 14:20:00,85.65,85.68,85.65,85.67,55326.0,75.8924,75.919,75.8924,75.9101,55326.0
2021-06-09 14:30:00,85.67,85.68,85.67,85.67,93137.0,75.9101,75.919,75.9101,75.9101,93137.0
2021-06-09 14:40:00,85.67,85.68,85.67,85.67,311813.0,75.9101,75.919,75.9101,75.9101,311813.0
2021-06-09 14:50:00,85.67,85.68,85.66,85.67,99241.0,75.9101,75.919,75.9013,75.9101,99241.0
2021-06-09 15:00:00,85.67,85.68,85.66,85.67,104181.0,75.9101,75.919,75.9013,75.9101,104181.0
2021-06-09 15:10:00,85.68,85.68,85.65,85.66,66126.0,75.919,75.919,75.8924,75.9013,66126.0
2021-06-09 15:20:00,85.66,85.66,85.65,85.66,81441.0,75.9013,75.9013,75.8924,75.9013,81441.0
2021-06-09 15:30:00,85.65,85.67,85.65,85.66,146453.0,75.8924,75.9101,75.8924,75.9013,146453.0
2021-06-09 15:40:00,85.66,85.67,85.65,85.66,78305.0,75.9013,75.9101,75.8924,75.9013,78305.0
2021-06-09 15:50:00,85.66,85.66,85.65,85.65,108017.0,75.9013,75.9013,75.8924,75.8924,108017.0
2021-06-10 09:30:00,85.54,85.6,85.51,85.59,307546.0,75.795,75.8481,75.7684,75.8393,307546.0
2021-06-10 09:40:00,85.6,85.67,85.58,85.64,86922.0,75.8481,75.9101,75.8304,75.8836,86922.0
2021-06-10 09:50:00,85.64,85.69,85.64,85.66,97194.0,75.8836,75.9279,75.8836,75.9013,97194.0
2021-06-10 10:00:00,85.66,85.69,85.65,85.65,167430.0,75.9013,75.9279,75.8924,75.8924,167430.0
2021-06-10 10:10:00,85.66,85.68,85.64,85.68,295414.0,75.9013,75.919,75.8836,75.919,295414.0
2021-06-10 10:20:00,85.67,85.69,85.66,85.67,292566.0,75.9101,75.9279,75.9013,75.9101,292566.0
2021-06-10 10:30:00,85.67,85.69,85.66,85.67,197605.0,75.9101,75.9279,75.9013,75.9101,197605.0
2021-06-10 10:40:00,85.67,85.67,85.65,85.65,67075.0,75.9101,75.9101,75.8924,75.8924,67075.0
2021-06-10 10:50:00,85.66,85.66,85.64,85.64,100445.0,75.9013,75.9013,75.8836,75.8836,100445.0
2021-06-10 11:00:00,85.64,85.69,85.64,85.69,230054.0,75.8836,75.9279,75.8836,75.9279,230054.0
2021-06-10 11:10:00,85.69,85.69,85.68,85.69,100024.0,75.9279,75.9279,75.919,75.9279,100024.0
2021-06-10 11:20:00,85.69,85.72,85.68,85.7,166720.0,75.9279,75.9545,75.919,75.9367,166720.0
2021-06-10 11:30:00,85.7,85.72,85.69,85.71,64129.0,75.9367,75.9545,75.9279,75.9456,64129.0
2021-06-10 11:40:00,85.7,85.72,85.68,85.72,118674.0,75.9367,75.9545,75.919,75.9545,118674.0
2021-06-10 11:50:00,85.72,85.74,85.71,85.73,261113.0,75.9545,75.9722,75.9456,75.9633,261113.0
2021-06-10 12:00:00,85.73,85.75,85.72,85.74,264226.0,75.9633,75.981,75.9545,75.9722,264226.0
2021-06-10 12:10:00,85.74,85.76,85.73,85.75,90036.0,75.9722,75.9899,75.9633,75.981,90036.0
2021-06-10 12:20:00,85.75,85.75,85.72,85.73,80240.0,75.981,75.981,75.9545,75.9633,80240.0
2021-06-10 12:30:00,85.73,85.75,85.73,85.75,42614.0,75.9633,75.981,75.9633,75.981,42614.0
2021-06-10 12:40:00,85.75,85.75,85.74,85.75,40229.0,75.981,75.981,75.9722,75.981,40229.0
2021-06-10 12:50:00,85.75,85.77,85.74,85.75,49783.0,75.981,75.9988,75.9722,75.981,49783.0
2021-06-10 13:00:00,85.75,85.76,85.7,85.73,151212.0,75.981,75.9899,75.9367,75.9633,151212.0
2021-06-10 13:10:00,85.74,85.76,85.73,85.73,44915.0,75.9722,75.9899,75.9633,75.9633,44915.0
2021-06-10 13:20:00,85.74,85.74,85.73,85.73,35935.0,75.9722,75.9722,75.9633,75.9633,35935.0
2021-06-10 13:30:00,85.73,85.75,85.73,85.75,35988.0,75.9633,75.981,75.9633,75.981,35988.0
2021-06-10 13:40:00,85.75,85.76,85.74,85.76,137115.0,75.981,75.9899,75.9722,75.9899,137115.0
2021-06-10 13:50:00,85.75,85.76,85.74,85.76,38638.0,75.981,75.9899,75.9722,75.9899,38638.0
2021-06-10 14:00:00,85.76,85.76,85.74,85.76,76311.0,75.9899,75.9899,75.9722,75.9899,76311.0
2021-06-10 14:10:00,85.75,85.76,85.75,85.75,32055.0,75.981,75.9899,75.981,75.981,32055.0
2021-06-10 14:20:00,85.76,85.76,85.75,85.75,51520.0,75.9899,75.9899,75.981,75.981,51520.0
2021-06-10 14:30:00,85.76,85.76,85.75,85.76,52534.0,75.9899,75.9899,75.981,75.9899,52534.0
2021-06-10 14:40:00,85.76,85.78,85.75,85.78,96522.0,75.9899,76.0076,75.981,76.0076,96522.0
2021-06-10 14:50:00,85.78,85.78,85.76,85.78,67310.0,76.0076,76.0076,75.9899,76.0076,67310.0
2021-06-10 15:00:00,85.78,85.79,85.77,85.79,64829.0,76.0076,76.0165,75.9988,76.0165,64829.0
2021-06-10 15:10:00,85.79,85.83,85.78,85.81,118067.0,76.0165,76.0519,76.0076,76.0342,118067.0
2021-06-10 15:20:00,85.82,85.82,85.8,85.82,59435.0,76.0431,76.0431,76.0253,76.0431,59435.0
2021-06-10 15:30:00,85.81,85.82,85.8,85.81,65181.0,76.0342,76.0431,76.0253,76.0342,65181.0
2021-06-10 15:40:00,85.81,85.82,85.8,85.82,110472.0,76.0342,76.0431,76.0253,76.0431,110472.0
2021-06-10 15:50:00,85.81,85.86,85.81,85.85,134304.0,76.0342,76.0785,76.0342,76.0696,134304.0
2021-06-11 09:30:00,85.83,85.85,85.82,85.82,145791.0,76.0519,76.0696,76.0431,76.0431,145791.0
2021-06-11 09:40:00,85.83,85.83,85.8,85.82,303631.0,76.0519,76.0519,76.0253,76.0431,303631.0
2021-06-11 09:50:00,85.82,85.82,85.79,85.81,144384.0,76.0431,76.0431,76.0165,76.0342,144384.0
2021-06-11 10:00:00,85.81,85.84,85.81,85.83,206852.0,76.0342,76.0608,76.0342,76.0519,206852.0
2021-06-11 10:10:00,85.82,85.83,85.79,85.8,87722.0,76.0431,76.0519,76.0165,76.0253,87722.0
2021-06-11 10:20:00,85.8,85.81,85.77,85.8,88814.0,76.0253,76.0342,75.9988,76.0253,88814.0
2021-06-11 10:30:00,85.8,85.8,85.75,85.76,110404.0,76.0253,76.0253,75.981,75.9899,110404.0
2021-06-11 10:40:00,85.75,85.77,85.74,85.76,66835.0,75.981,75.9988,75.9722,75.9899,66835.0
2021-06-11 10:50:00,85.76,85.79,85.75,85.78,82737.0,75.9899,76.0165,75.981,76.0076,82737.0
2021-06-11 11:00:00,85.78,85.79,85.76,85.77,62166.0,76.0076,76.0165,75.9899,75.9988,62166.0
2021-06-11 11:10:00,85.77,85.78,85.76,85.77,56402.0,75.9988,76.0076,75.9899,75.9988,56402.0
2021-06-11 11:20:00,85.77,85.78,85.75,85.76,81019.0,75.9988,76.0076,75.981,75.9899,81019.0
2021-06-11 11:30:00,85.77,85.77,85.76,85.77,67733.0,75.9988,75.9988,75.9899,75.9988,67733.0
2021-06-11 11:40:00,85.77,85.79,85.76,85.79,85194.0,75.9988,76.0165,75.9899,76.0165,85194.0
2021-06-11 11:50:00,85.79,85.79,85.78,85.78,41519.0,76.0165,76.0165,76.0076,76.0076,41519.0
2021-06-11 12:00:00,85.79,85.79,85.77,85.78,69197.0,76.0165,76.0165,75.9988,76.0076,69197.0
2021-06-11 12:10:00,85.78,85.8,85.77,85.8,58670.0,76.0076,76.0253,75.9988,76.0253,58670.0
2021-06-11 12:20:00,85.8,85.81,85.78,85.8,102824.0,76.0253,76.0342,76.0076,76.0253,102824.0
2021-06-11 12:30:00,85.8,85.82,85.8,85.82,60400.0,76.0253,76.0431,76.0253,76.0431,60400.0
2021-06-11 12:40:00,85.82,85.83,85.81,85.83,64657.0,76.0431,76.0519,76.0342,76.0519,64657.0
2021-06-11 12:50:00,85.83,85.83,85.81,85.83,60917.0,76.0519,76.0519,76.0342,76.0519,60917.0
2021-06-11 13:00:00,85.82,85.83,85.8,85.8,52768.0,76.0431,76.0519,76.0253,76.0253,52768.0
2021-06-11 13:10:00,85.81,85.82,85.8,85.81,90895.0,76.0342,76.0431,76.0253,76.0342,90895.0
2021-06-11 13:20:00,85.81,85.82,85.8,85.81,45233.0,76.0342,76.0431,76.0253,76.0342,45233.0
2021-06-11 13:30:00,85.81,85.82,85.81,85.82,14037.0,76.0342,76.0431,76.0342,76.0431,14037.0
2021-06-11 13:40:00,85.81,85.82,85.8,85.81,39578.0,76.0342,76.0431,76.0253,76.0342,39578.0
2021-06-11 13:50:00,85.81,85.82,85.8,85.81,71528.0,76.0342,76.0431,76.0253,76.0342,71528.0
2021-06-11 14:00:00,85.81,85.82,85.79,85.8,127937.0,76.0342,76.0431,76.0165,76.0253,127937.0
2021-06-11 14:10:00,85.8,85.81,85.79,85.8,76176.0,76.0253,76.0342,76.0165,76.0253,76176.0
2021-06-11 14:20:00,85.8,85.81,85.79,85.8,72725.0,76.0253,76.0342,76.0165,76.0253,72725.0
2021-06-11 14:30:00,85.8,85.81,85.79,85.81,110051.0,76.0253,76.0342,76.0165,76.0342,110051.0
2021-06-11 14:40:00,85.81,85.81,85.78,85.79,91382.0,76.0342,76.0342,76.0076,76.0165,91382.0
2021-06-11 14:50:00,85.78,85.8,85.78,85.78,64917.0,76.0076,76.0253,76.0076,76.0076,64917.0
2021-06-11 15:00:00,85.78,85.79,85.77,85.78,45030.0,76.0076,76.0165,75.9988,76.0076,45030.0
2021-06-11 15:10:00,85.77,85.79,85.77,85.78,96604.0,75.9988,76.0165,75.9988,76.0076,96604.0
2021-06-11 15:20:00,85.79,85.79,85.78,85.79,62384.0,76.0165,76.0165,76.0076,76.0165,62384.0
2021-06-11 15:30:00,85.79,85.8,85.78,85.79,65561.0,76.0165,76.0253,76.0076,76.0165,65561.0
2021-06-11 15:40:00,85.8,85.8,85.79,85.8,52055.0,76.0253,76.0253,76.0165,76.0253,52055.0
2021-06-11 15:50:00,85.8,85.82,85.79,85.81,124711.0,76.0253,76.0431,76.0165,76.0342,124711.0
2021-06-14 09:30:00,85.76,85.76,85.72,85.73,249514.0,75.9899,75.9899,75.9545,75.9633,249514.0
2021-06-14 09:40:00,85.73,85.73,85.66,85.67,380613.0,75.9633,75.9633,75.9013,75.9101,380613.0
2021-06-14 09:50:00,85.67,85.67,85.64,85.66,173078.0,75.9101,75.9101,75.8836,75.9013,173078.0
2021-06-14 10:00:00,85.67,85.68,85.65,85.66,96003.0,75.9101,75.919,75.8924,75.9013,96003.0
2021-06-14 10:10:00,85.66,85.67,85.64,85.65,80237.0,75.9013,75.9101,75.8836,75.8924,80237.0
2021-06-14 10:20:00,85.65,85.66,85.64,85.66,80620.0,75.8924,75.9013,75.8836,75.9013,80620.0
2021-06-14 10:30:00,85.66,85.66,85.65,85.66,138529.0,75.9013,75.9013,75.8924,75.9013,138529.0
2021-06-14 10:40:00,85.66,85.67,85.65,85.67,110714.0,75.9013,75.9101,75.8924,75.9101,110714.0
2021-06-14 10:50:00,85.67,85.68,85.66,85.67,53323.0,75.9101,75.919,75.9013,75.9101,53323.0
2021-06-14 11:00:00,85.68,85.68,85.65,85.66,77409.0,75.919,75.919,75.8924,75.9013,77409.0
2021-06-14 11:10:00,85.66,85.66,85.64,85.64,86119.0,75.9013,75.9013,75.8836,75.8836,86119.0
2021-06-14 11:20:00,85.64,85.65,85.64,85.65,83706.0,75.8836,75.8924,75.8836,75.8924,83706.0
2021-06-14 11:30:00,85.65,85.65,85.63,85.64,84051.0,75.8924,75.8924,75.8747,75.8836,84051.0
2021-06-14 11:40:00,85.64,85.64,85.63,85.64,89190.0,75.8836,75.8836,75.8747,75.8836,89190.0
2021-06-14 11:50:00,85.64,85.64,85.62,85.63,72722.0,75.8836,75.8836,75.8658,75.8747,72722.0
2021-06-14 12:00:00,85.63,85.63,85.61,85.62,62782.0,75.8747,75.8747,75.857,75.8658,62782.0
2021-06-14 12:10:00,85.62,85.62,85.6,85.61,71848.0,75.8658,75.8658,75.8481,75.857,71848.0
2021-06-14 12:20:00,85.61,85.62,85.6,85.61,78028.0,75.857,75.8658,75.8481,75.857,78028.0
2021-06-14 12:30:00,85.62,85.62,85.6,85.61,36203.0,75.8658,75.8658,75.8481,75.857,36203.0
2021-06-14 12:40:00,85.61,85.61,85.6,85.61,58362.0,75.857,75.857,75.8481,75.857,58362.0
2021-06-14 12:50:00,85.61,85.61,85.59,85.6,125586.0,75.857,75.857,75.8393,75.8481,125586.0
2021-06-14 13:00:00,85.6,85.6,85.59,85.59,80948.0,75.8481,75.8481,75.8393,75.8393,80948.0
2021-06-14 13:10:00,85.59,85.6,85.59,85.59,44766.0,75.8393,75.8481,75.8393,75.8393,44766.0
2021-06-14 13:20:00,85.59,85.6,85.59,85.59,72192.0,75.8393,75.8481,75.8393,75.8393,72192.0
2021-06-14 13:30:00,85.59,85.6,85.59,85.59,54887.0,75.8393,75.8481,75.8393,75.8393,54887.0
2021-06-14 13:40:00,85.59,85.6,85.58,85.59,53809.0,75.8393,75.8481,75.8304,75.8393,53809.0
2021-06-14 13:50:00,85.59,85.59,85.58,85.59,46966.0,75.8393,75.8393,75.8304,75.8393,46966.0
2021-06-14 14:00:00,85.59,85.6,85.58,85.58,104570.0,75.8393,75.8481,75.8304,75.8304,104570.0
2021-06-14 14:10:00,85.59,85.59,85.58,85.59,32460.0,75.8393,75.8393,75.8304,75.8393,32460.0
2021-06-14 14:20:00,85.59,85.59,85.58,85.58,79017.0,75.8393,75.8393,75.8304,75.8304,79017.0
2021-06-14 14:30:00,85.59,85.61,85.58,85.61,57880.0,75.8393,75.857,75.8304,75.857,57880.0
2021-06-14 14:40:00,85.6,85.61,85.59,85.59,62499.0,75.8481,75.857,75.8393,75.8393,62499.0
2021-06-14 14:50:00,85.59,85.6,85.59,85.59,62645.0,75.8393,75.8481,75.8393,75.8393,62645.0
2021-06-14 15:00:00,85.59,85.6,85.59,85.6,62397.0,75.8393,75.8481,75.8393,75.8481,62397.0
2021-06-14 15:10:00,85.59,85.6,85.59,85.6,109459.0,75.8393,75.8481,75.8393,75.8481,109459.0
2021-06-14 15:20:00,85.59,85.61,85.59,85.59,128731.0,75.8393,75.857,75.8393,75.8393,128731.0
2021-06-14 15:30:00,85.59,85.6,85.59,85.6,43172.0,75.8393,75.8481,75.8393,75.8481,43172.0
2021-06-14 15:40:00,85.59,85.6,85.59,85.59,62378.0,75.8393,75.8481,75.8393,75.8393,62378.0
2021-06-14 15:50:00,85.6,85.61,85.59,85.6,160083.0,75.8481,75.857,75.8393,75.8481,160083.0
2021-06-15 09:30:00,85.56,85.59,85.52,85.54,331490.0,75.8127,75.8393,75.7772,75.795,331490.0
2021-06-15 09:40:00,85.54,85.59,85.54,85.59,187315.0,75.795,75.8393,75.795,75.8393,187315.0
2021-06-15 09:50:00,85.59,85.62,85.58,85.59,56740.0,75.8393,75.8658,75.8304,75.8393,56740.0
2021-06-15 10:00:00,85.59,85.59,85.55,85.56,113936.0,75.8393,75.8393,75.8038,75.8127,113936.0
2021-06-15 10:10:00,85.56,85.57,85.55,85.56,70733.0,75.8127,75.8215,75.8038,75.8127,70733.0
2021-06-15 10:20:00,85.56,85.59,85.56,85.56,80494.0,75.8127,75.8393,75.8127,75.8127,80494.0
2021-06-15 10:30:00,85.56,85.58,85.56,85.56,101001.0,75.8127,75.8304,75.8127,75.8127,101001.0
2021-06-15 10:40:00,85.57,85.58,85.55,85.58,103688.0,75.8215,75.8304,75.8038,75.8304,103688.0
2021-06-15 10:50:00,85.57,85.58,85.56,85.58,82496.0,75.8215,75.8304,75.8127,75.8304,82496.0
2021-06-15 11:00:00,85.57,85.59,85.57,85.59,80026.0,75.8215,75.8393,75.8215,75.8393,80026.0
2021-06-15 11:10:00,85.59,85.59,85.57,85.58,96790.0,75.8393,75.8393,75.8215,75.8304,96790.0
2021-06-15 11:20:00,85.57,85.58,85.56,85.56,49889.0,75.8215,75.8304,75.8127,75.8127,49889.0
2021-06-15 11:30:00,85.56,85.58,85.56,85.57,89666.0,75.8127,75.8304,75.8127,75.8215,89666.0
2021-06-15 11:40:00,85.58,85.59,85.57,85.59,63827.0,75.8304,75.8393,75.8215,75.8393,63827.0
2021-06-15 11:50:00,85.58,85.6,85.58,85.59,48838.0,75.8304,75.8481,75.8304,75.8393,48838.0
2021-06-15 12:00:00,85.59,85.6,85.56,85.57,46999.0,75.8393,75.8481,75.8127,75.8215,46999.0
2021-06-15 12:10:00,85.56,85.57,85.55,85.56,54705.0,75.8127,75.8215,75.8038,75.8127,54705.0
2021-06-15 12:20:00,85.55,85.57,85.55,85.56,26046.0,75.8038,75.8215,75.8038,75.8127,26046.0
2021-06-15 12:30:00,85.56,85.57,85.55,85.56,48618.0,75.8127,75.8215,75.8038,75.8127,48618.0
2021-06-15 12:40:00,85.56,85.57,85.55,85.56,83548.0,75.8127,75.8215,75.8038,75.8127,83548.0
2021-06-15 12:50:00,85.56,85.56,85.54,85.55,60880.0,75.8127,75.8127,75.795,75.8038,60880.0
2021-06-15 13:00:00,85.55,85.59,85.54,85.55,300207.0,75.8038,75.8393,75.795,75.8038,300207.0
2021-06-15 13:10:00,85.55,85.57,85.55,85.56,72072.0,75.8038,75.8215,75.8038,75.8127,72072.0
2021-06-15 13:20:00,85.56,85.57,85.54,85.56,117321.0,75.8127,75.8215,75.795,75.8127,117321.0
2021-06-15 13:30:00,85.56,85.56,85.54,85.55,68039.0,75.8127,75.8127,75.795,75.8038,68039.0
2021-06-15 13:40:00,85.55,85.58,85.54,85.58,108715.0,75.8038,75.8304,75.795,75.8304,108715.0
2021-06-15 13:50:00,85.58,85.6,85.57,85.6,55546.0,75.8304,75.8481,75.8215,75.8481,55546.0
2021-06-15 14:00:00,85.6,85.61,85.59,85.61,96324.0,75.8481,75.857,75.8393,75.857,96324.0
2021-06-15 14:10:00,85.61,85.62,85.6,85.61,46245.0,75.857,75.8658,75.8481,75.857,46245.0
2021-06-15 14:20:00,85.61,85.61,85.6,85.61,71274.0,75.857,75.857,75.8481,75.857,71274.0
2021-06-15 14:30:00,85.61,85.63,85.6,85.61,138269.0,75.857,75.8747,75.8481,75.857,138269.0
2021-06-15 14:40:00,85.62,85.62,85.6,85.61,99735.0,75.8658,75.8658,75.8481,75.857,99735.0
2021-06-15 14:50:00,85.61,85.62,85.6,85.61,116177.0,75.857,75.8658,75.8481,75.857,116177.0
2021-06-15 15:00:00,85.61,85.61,85.6,85.6,264738.0,75.857,75.857,75.8481,75.8481,264738.0
2021-06-15 15:10:00,85.6,85.61,85.6,85.61,58367.0,75.8481,75.857,75.8481,75.857,58367.0
2021-06-15 15:20:00,85.61,85.61,85.6,85.6,534995.0,75.857,75.857,75.8481,75.8481,534995.0
2021-06-15 15:30:00,85.61,85.61,85.59,85.6,107994.0,75.857,75.857,75.8393,75.8481,107994.0
2021-06-15 15:40:00,85.6,85.61,85.59,85.61,181645.0,75.8481,75.857,75.8393,75.857,181645.0
2021-06-15 15:50:00,85.61,85.62,85.6,85.61,270062.0,75.857,75.8658,75.8481,75.857,270062.0
2021-06-16 09:30:00,85.68,85.68,85.64,85.67,196102.0,75.919,75.919,75.8836,75.9101,196102.0
2021-06-16 09:40:00,85.68,85.69,85.67,85.67,48957.0,75.919,75.9279,75.9101,75.9101,48957.0
2021-06-16 09:50:00,85.67,85.69,85.67,85.67,227968.0,75.9101,75.9279,75.9101,75.9101,227968.0
2021-06-16 10:00:00,85.68,85.68,85.65,85.65,343350.0,75.919,75.919,75.8924,75.8924,343350.0
2021-06-16 10:10:00,85.66,85.66,85.64,85.65,76509.0,75.9013,75.9013,75.8836,75.8924,76509.0
2021-06-16 10:20:00,85.65,85.67,85.64,85.66,93294.0,75.8924,75.9101,75.8836,75.9013,93294.0
2021-06-16 10:30:00,85.67,85.67,85.65,85.66,60569.0,75.9101,75.9101,75.8924,75.9013,60569.0
2021-06-16 10:40:00,85.66,85.66,85.64,85.65,78205.0,75.9013,75.9013,75.8836,75.8924,78205.0
2021-06-16 10:50:00,85.65,85.67,85.64,85.67,54447.0,75.8924,75.9101,75.8836,75.9101,54447.0
2021-06-16 11:00:00,85.67,85.68,85.66,85.67,98827.0,75.9101,75.919,75.9013,75.9101,98827.0
2021-06-16 11:10:00,85.68,85.7,85.67,85.69,70263.0,75.919,75.9367,75.9101,75.9279,70263.0
2021-06-16 11:20:00,85.7,85.7,85.69,85.7,46971.0,75.9367,75.9367,75.9279,75.9367,46971.0
2021-06-16 11:30:00,85.7,85.71,85.69,85.7,84126.0,75.9367,75.9456,75.9279,75.9367,84126.0
2021-06-16 11:40:00,85.71,85.73,85.71,85.73,114844.0,75.9456,75.9633,75.9456,75.9633,114844.0
2021-06-16 11:50:00,85.73,85.73,85.72,85.73,31940.0,75.9633,75.9633,75.9545,75.9633,31940.0
2021-06-16 12:00:00,85.73,85.73,85.72,85.72,40114.0,75.9633,75.9633,75.9545,75.9545,40114.0
2021-06-16 12:10:00,85.73,85.73,85.71,85.72,162423.0,75.9633,75.9633,75.9456,75.9545,162423.0
2021-06-16 12:20:00,85.72,85.72,85.69,85.7,81758.0,75.9545,75.9545,75.9279,75.9367,81758.0
2021-06-16 12:30:00,85.7,85.71,85.69,85.7,136576.0,75.9367,75.9456,75.9279,75.9367,136576.0
2021-06-16 12:40:00,85.7,85.71,85.69,85.7,46690.0,75.9367,75.9456,75.9279,75.9367,46690.0
2021-06-16 12:50:00,85.7,85.7,85.69,85.7,56379.0,75.9367,75.9367,75.9279,75.9367,56379.0
2021-06-16 13:00:00,85.7,85.7,85.69,85.7,136103.0,75.9367,75.9367,75.9279,75.9367,136103.0
2021-06-16 13:10:00,85.7,85.71,85.69,85.7,40061.0,75.9367,75.9456,75.9279,75.9367,40061.0
2021-06-16 13:20:00,85.7,85.71,85.69,85.7,97797.0,75.9367,75.9456,75.9279,75.9367,97797.0
2021-06-16 13:30:00,85.7,85.71,85.69,85.71,63709.0,75.9367,75.9456,75.9279,75.9456,63709.0
2021-06-16 13:40:00,85.7,85.71,85.7,85.7,69822.0,75.9367,75.9456,75.9367,75.9367,69822.0
2021-06-16 13:50:00,85.71,85.71,85.69,85.7,81819.0,75.9456,75.9456,75.9279,75.9367,81819.0
2021-06-16 14:00:00,85.69,85.69,85.48,85.52,439459.0,75.9279,75.9279,75.7418,75.7772,439459.0
2021-06-16 14:10:00,85.51,85.51,85.4,85.41,165670.0,75.7684,75.7684,75.6709,75.6798,165670.0
2021-06-16 14:20:00,85.42,85.48,85.41,85.46,124331.0,75.6886,75.7418,75.6798,75.7241,124331.0
2021-06-16 14:30:00,85.46,85.48,85.36,85.38,290008.0,75.7241,75.7418,75.6355,75.6532,290008.0
2021-06-16 14:40:00,85.38,85.39,85.25,85.37,180826.0,75.6532,75.662,75.538,75.6443,180826.0
2021-06-16 14:50:00,85.35,85.4,85.34,85.36,153743.0,75.6266,75.6709,75.6177,75.6355,153743.0
2021-06-16 15:00:00,85.36,85.43,85.36,85.41,229959.0,75.6355,75.6975,75.6355,75.6798,229959.0
2021-06-16 15:10:00,85.42,85.44,85.38,85.4,210995.0,75.6886,75.7063,75.6532,75.6709,210995.0
2021-06-16 15:20:00,85.4,85.4,85.38,85.39,85808.0,75.6709,75.6709,75.6532,75.662,85808.0
2021-06-16 15:30:00,85.38,85.42,85.38,85.41,119737.0,75.6532,75.6886,75.6532,75.6798,119737.0
2021-06-16 15:40:00,85.41,85.41,85.37,85.38,80251.0,75.6798,75.6798,75.6443,75.6532,80251.0
2021-06-16 15:50:00,85.38,85.39,85.34,85.35,162426.0,75.6532,75.662,75.6177,75.6266,162426.0
2021-06-17 09:30:00,85.5,85.51,85.48,85.49,189957.0,75.7595,75.7684,75.7418,75.7507,189957.0
2021-06-17 09:40:00,85.49,85.51,85.48,85.51,352365.0,75.7507,75.7684,75.7418,75.7684,352365.0
2021-06-17 09:50:00,85.51,85.55,85.5,85.55,33331.0,75.7684,75.8038,75.7595,75.8038,33331.0
2021-06-17 10:00:00,85.54,85.56,85.52,85.53,73885.0,75.795,75.8127,75.7772,75.7861,73885.0
2021-06-17 10:10:00,85.53,85.57,85.52,85.56,72570.0,75.7861,75.8215,75.7772,75.8127,72570.0
2021-06-17 10:20:00,85.56,85.57,85.53,85.54,119914.0,75.8127,75.8215,75.7861,75.795,119914.0
2021-06-17 10:30:00,85.55,85.57,85.53,85.56,101064.0,75.8038,75.8215,75.7861,75.8127,101064.0
2021-06-17 10:40:00,85.56,85.56,85.54,85.56,59147.0,75.8127,75.8127,75.795,75.8127,59147.0
2021-06-17 10:50:00,85.56,85.59,85.53,85.58,166086.0,75.8127,75.8393,75.7861,75.8304,166086.0
2021-06-17 11:00:00,85.58,85.62,85.58,85.62,121868.0,75.8304,75.8658,75.8304,75.8658,121868.0
2021-06-17 11:10:00,85.62,85.62,85.59,85.59,117477.0,75.8658,75.8658,75.8393,75.8393,117477.0
2021-06-17 11:20:00,85.6,85.63,85.59,85.6,108195.0,75.8481,75.8747,75.8393,75.8481,108195.0
2021-06-17 11:30:00,85.6,85.65,85.6,85.64,104303.0,75.8481,75.8924,75.8481,75.8836,104303.0
2021-06-17 11:40:00,85.64,85.7,85.64,85.69,102419.0,75.8836,75.9367,75.8836,75.9279,102419.0
2021-06-17 11:50:00,85.7,85.77,85.68,85.72,213774.0,75.9367,75.9988,75.919,75.9545,213774.0
2021-06-17 12:00:00,85.72,85.72,85.69,85.69,168411.0,75.9545,75.9545,75.9279,75.9279,168411.0
2021-06-17 12:10:00,85.7,85.73,85.7,85.71,53082.0,75.9367,75.9633,75.9367,75.9456,53082.0
2021-06-17 12:20:00,85.72,85.83,85.71,85.81,312942.0,75.9545,76.0519,75.9456,76.0342,312942.0
2021-06-17 12:30:00,85.81,85.83,85.78,85.81,157480.0,76.0342,76.0519,76.0076,76.0342,157480.0
2021-06-17 12:40:00,85.82,85.87,85.82,85.85,134932.0,76.0431,76.0874,76.0431,76.0696,134932.0
2021-06-17 12:50:00,85.85,85.87,85.75,85.76,85317.0,76.0696,76.0874,75.981,75.9899,85317.0
2021-06-17 13:00:00,85.76,85.8,85.75,85.77,174213.0,75.9899,76.0253,75.981,75.9988,174213.0
2021-06-17 13:10:00,85.78,85.78,85.69,85.72,114968.0,76.0076,76.0076,75.9279,75.9545,114968.0
2021-06-17 13:20:00,85.71,85.75,85.71,85.74,172608.0,75.9456,75.981,75.9456,75.9722,172608.0
2021-06-17 13:30:00,85.75,85.8,85.74,85.79,129779.0,75.981,76.0253,75.9722,76.0165,129779.0
2021-06-17 13:40:00,85.8,85.84,85.78,85.82,310982.0,76.0253,76.0608,76.0076,76.0431,310982.0
2021-06-17 13:50:00,85.81,85.83,85.8,85.8,150128.0,76.0342,76.0519,76.0253,76.0253,150128.0
2021-06-17 14:00:00,85.8,85.82,85.78,85.8,105140.0,76.0253,76.0431,76.0076,76.0253,105140.0
2021-06-17 14:10:00,85.8,85.8,85.78,85.79,133085.0,76.0253,76.0253,76.0076,76.0165,133085.0
2021-06-17 14:20:00,85.79,85.8,85.77,85.79,61488.0,76.0165,76.0253,75.9988,76.0165,61488.0
2021-06-17 14:30:00,85.79,85.79,85.73,85.75,112644.0,76.0165,76.0165,75.9633,75.981,112644.0
2021-06-17 14:40:00,85.75,85.77,85.73,85.73,70120.0,75.981,75.9988,75.9633,75.9633,70120.0
2021-06-17 14:50:00,85.73,85.73,85.7,85.71,180822.0,75.9633,75.9633,75.9367,75.9456,180822.0
2021-06-17 15:00:00,85.7,85.72,85.69,85.7,82569.0,75.9367,75.9545,75.9279,75.9367,82569.0
2021-06-17 15:10:00,85.7,85.7,85.66,85.67,48342.0,75.9367,75.9367,75.9013,75.9101,48342.0
2021-06-17 15:20:00,85.67,85.68,85.66,85.67,199337.0,75.9101,75.919,75.9013,75.9101,199337.0
2021-06-17 15:30:00,85.67,85.68,85.65,85.65,201146.0,75.9101,75.919,75.8924,75.8924,201146.0
2021-06-17 15:40:00,85.65,85.66,85.64,85.65,38927.0,75.8924,75.9013,75.8836,75.8924,38927.0
2021-06-17 15:50:00,85.65,85.65,85.62,85.65,224484.0,75.8924,75.8924,75.8658,75.8924,224484.0
2021-06-18 09:30:00,85.72,85.74,85.68,85.69,312338.0,75.9545,75.9722,75.919,75.9279,312338.0
2021-06-18 09:40:00,85.7,85.73,85.69,85.72,65240.0,75.9367,75.9633,75.9279,75.9545,65240.0
2021-06-18 09:50:00,85.71,85.73,85.66,85.66,246832.0,75.9456,75.9633,75.9013,75.9013,246832.0
2021-06-18 10:00:00,85.66,85.73,85.62,85.73,241871.0,75.9013,75.9633,75.8658,75.9633,241871.0
2021-06-18 10:10:00,85.73,85.79,85.7,85.77,141294.0,75.9633,76.0165,75.9367,75.9988,141294.0
2021-06-18 10:20:00,85.79,85.83,85.77,85.83,164341.0,76.0165,76.0519,75.9988,76.0519,164341.0
2021-06-18 10:30:00,85.83,85.91,85.8,85.91,254376.0,76.0519,76.1228,76.0253,76.1228,254376.0
2021-06-18 10:40:00,85.92,85.99,85.82,85.83,331308.0,76.1317,76.1937,76.0431,76.0519,331308.0
2021-06-18 10:50:00,85.82,85.85,85.78,85.84,235222.0,76.0431,76.0696,76.0076,76.0608,235222.0
2021-06-18 11:00:00,85.85,85.88,85.78,85.8,202414.0,76.0696,76.0962,76.0076,76.0253,202414.0
2021-06-18 11:10:00,85.79,85.81,85.76,85.8,112753.0,76.0165,76.0342,75.9899,76.0253,112753.0
2021-06-18 11:20:00,85.8,85.87,85.79,85.83,153972.0,76.0253,76.0874,76.0165,76.0519,153972.0
2021-06-18 11:30:00,85.84,85.84,85.79,85.79,66505.0,76.0608,76.0608,76.0165,76.0165,66505.0
2021-06-18 11:40:00,85.8,85.81,85.78,85.81,63887.0,76.0253,76.0342,76.0076,76.0342,63887.0
2021-06-18 11:50:00,85.82,85.83,85.8,85.82,105337.0,76.0431,76.0519,76.0253,76.0431,105337.0
2021-06-18 12:00:00,85.82,85.86,85.81,85.85,93559.0,76.0431,76.0785,76.0342,76.0696,93559.0
2021-06-18 12:10:00,85.85,85.87,85.83,85.84,59328.0,76.0696,76.0874,76.0519,76.0608,59328.0
2021-06-18 12:20:00,85.86,85.86,85.84,85.86,51248.0,76.0785,76.0785,76.0608,76.0785,51248.0
2021-06-18 12:30:00,85.85,85.86,85.83,85.84,41528.0,76.0696,76.0785,76.0519,76.0608,41528.0
2021-06-18 12:40:00,85.84,85.86,85.84,85.84,32323.0,76.0608,76.0785,76.0608,76.0608,32323.0
2021-06-18 12:50:00,85.84,85.85,85.83,85.85,51710.0,76.0608,76.0696,76.0519,76.0696,51710.0
2021-06-18 13:00:00,85.85,85.85,85.83,85.84,97632.0,76.0696,76.0696,76.0519,76.0608,97632.0
2021-06-18 13:10:00,85.83,85.85,85.83,85.84,68748.0,76.0519,76.0696,76.0519,76.0608,68748.0
2021-06-18 13:20:00,85.83,85.86,85.83,85.84,43760.0,76.0519,76.0785,76.0519,76.0608,43760.0
2021-06-18 13:30:00,85.85,85.89,85.85,85.89,44200.0,76.0696,76.1051,76.0696,76.1051,44200.0
2021-06-18 13:40:00,85.89,85.91,85.88,85.89,71695.0,76.1051,76.1228,76.0962,76.1051,71695.0
2021-06-18 13:50:00,85.89,85.91,85.87,85.9,303738.0,76.1051,76.1228,76.0874,76.1139,303738.0
2021-06-18 14:00:00,85.9,85.93,85.89,85.93,40798.0,76.1139,76.1405,76.1051,76.1405,40798.0
2021-06-18 14:10:00,85.92,85.93,85.87,85.9,154483.0,76.1317,76.1405,76.0874,76.1139,154483.0
2021-06-18 14:20:00,85.9,85.91,85.87,85.88,278975.0,76.1139,76.1228,76.0874,76.0962,278975.0
2021-06-18 14:30:00,85.88,85.89,85.87,85.88,64753.0,76.0962,76.1051,76.0874,76.0962,64753.0
2021-06-18 14:40:00,85.89,85.9,85.86,85.89,169962.0,76.1051,76.1139,76.0785,76.1051,169962.0
2021-06-18 14:50:00,85.89,85.89,85.86,85.87,136322.0,76.1051,76.1051,76.0785,76.0874,136322.0
2021-06-18 15:00:00,85.87,85.88,85.85,85.88,42360.0,76.0874,76.0962,76.0696,76.0962,42360.0
2021-06-18 15:10:00,85.88,85.92,85.87,85.91,100532.0,76.0962,76.1317,76.0874,76.1228,100532.0
2021-06-18 15:20:00,85.91,85.92,85.9,85.92,78015.0,76.1228,76.1317,76.1139,76.1317,78015.0
2021-06-18 15:30:00,85.92,85.92,85.88,85.89,347905.0,76.1317,76.1317,76.0962,76.1051,347905.0
2021-06-18 15:40:00,85.88,85.91,85.88,85.91,175420.0,76.0962,76.1228,76.0962,76.1228,175420.0
2021-06-18 15:50:00,85.91,85.93,85.89,85.93,310571.0,76.1228,76.1405,76.1051,76.1405,310571.0
2021-06-21 09:30:00,85.72,85.72,85.69,85.7,289390.0,75.9545,75.9545,75.9279,75.9367,289390.0
2021-06-21 09:40:00,85.7,85.7,85.67,85.67,221458.0,75.9367,75.9367,75.9101,75.9101,221458.0
2021-06-21 09:50:00,85.67,85.68,85.64,85.64,209299.0,75.9101,75.919,75.8836,75.8836,209299.0
2021-06-21 10:00:00,85.65,85.65,85.6,85.63,472911.0,75.8924,75.8924,75.8481,75.8747,472911.0
2021-06-21 10:10:00,85.63,85.65,85.62,85.65,127027.0,75.8747,75.8924,75.8658,75.8924,127027.0
2021-06-21 10:20:00,85.65,85.67,85.63,85.65,556993.0,75.8924,75.9101,75.8747,75.8924,556993.0
2021-06-21 10:30:00,85.65,85.67,85.64,85.67,113135.0,75.8924,75.9101,75.8836,75.9101,113135.0
2021-06-21 10:40:00,85.66,85.69,85.65,85.67,79006.0,75.9013,75.9279,75.8924,75.9101,79006.0
2021-06-21 10:50:00,85.67,85.7,85.67,85.7,226630.0,75.9101,75.9367,75.9101,75.9367,226630.0
2021-06-21 11:00:00,85.7,85.72,85.68,85.72,121324.0,75.9367,75.9545,75.919,75.9545,121324.0
2021-06-21 11:10:00,85.72,85.74,85.71,85.73,656023.0,75.9545,75.9722,75.9456,75.9633,656023.0
2021-06-21 11:20:00,85.73,85.75,85.72,85.73,105302.0,75.9633,75.981,75.9545,75.9633,105302.0
2021-06-21 11:30:00,85.72,85.73,85.69,85.7,115454.0,75.9545,75.9633,75.9279,75.9367,115454.0
2021-06-21 11:40:00,85.7,85.71,85.69,85.7,256349.0,75.9367,75.9456,75.9279,75.9367,256349.0
2021-06-21 11:50:00,85.7,85.71,85.69,85.7,87376.0,75.9367,75.9456,75.9279,75.9367,87376.0
2021-06-21 12:00:00,85.7,85.71,85.69,85.7,56625.0,75.9367,75.9456,75.9279,75.9367,56625.0
2021-06-21 12:10:00,85.69,85.7,85.67,85.67,41812.0,75.9279,75.9367,75.9101,75.9101,41812.0
2021-06-21 12:20:00,85.67,85.71,85.67,85.7,119602.0,75.9101,75.9456,75.9101,75.9367,119602.0
2021-06-21 12:30:00,85.7,85.72,85.7,85.71,193741.0,75.9367,75.9545,75.9367,75.9456,193741.0
2021-06-21 12:40:00,85.7,85.71,85.69,85.71,214319.0,75.9367,75.9456,75.9279,75.9456,214319.0
2021-06-21 12:50:00,85.7,85.7,85.68,85.69,74087.0,75.9367,75.9367,75.919,75.9279,74087.0
2021-06-21 13:00:00,85.68,85.69,85.67,85.67,35341.0,75.919,75.9279,75.9101,75.9101,35341.0
2021-06-21 13:10:00,85.67,85.68,85.66,85.67,38324.0,75.9101,75.919,75.9013,75.9101,38324.0
2021-06-21 13:20:00,85.67,85.68,85.66,85.67,219636.0,75.9101,75.919,75.9013,75.9101,219636.0
2021-06-21 13:30:00,85.67,85.68,85.67,85.67,37423.0,75.9101,75.919,75.9101,75.9101,37423.0
2021-06-21 13:40:00,85.67,85.68,85.67,85.67,65023.0,75.9101,75.919,75.9101,75.9101,65023.0
2021-06-21 13:50:00,85.67,85.68,85.67,85.68,45501.0,75.9101,75.919,75.9101,75.919,45501.0
2021-06-21 14:00:00,85.68,85.68,85.67,85.67,44680.0,75.919,75.919,75.9101,75.9101,44680.0
2021-06-21 14:10:00,85.68,85.69,85.67,85.67,93921.0,75.919,75.9279,75.9101,75.9101,93921.0
2021-06-21 14:20:00,85.67,85.68,85.67,85.68,53600.0,75.9101,75.919,75.9101,75.919,53600.0
2021-06-21 14:30:00,85.67,85.68,85.66,85.67,139711.0,75.9101,75.919,75.9013,75.9101,139711.0
2021-06-21 14:40:00,85.67,85.67,85.65,85.66,103234.0,75.9101,75.9101,75.8924,75.9013,103234.0
2021-06-21 14:50:00,85.65,85.66,85.63,85.65,217629.0,75.8924,75.9013,75.8747,75.8924,217629.0
2021-06-21 15:00:00,85.65,85.67,85.63,85.64,108236.0,75.8924,75.9101,75.8747,75.8836,108236.0
2021-06-21 15:10:00,85.63,85.65,85.62,85.65,98724.0,75.8747,75.8924,75.8658,75.8924,98724.0
2021-06-21 15:20:00,85.65,85.65,85.61,85.63,98172.0,75.8924,75.8924,75.857,75.8747,98172.0
2021-06-21 15:30:00,85.63,85.65,85.62,85.64,146870.0,75.8747,75.8924,75.8658,75.8836,146870.0
2021-06-21 15:40:00,85.64,85.64,85.62,85.64,155312.0,75.8836,75.8836,75.8658,75.8836,155312.0
2021-06-21 15:50:00,85.64,85.65,85.62,85.63,371996.0,75.8836,75.8924,75.8658,75.8747,371996.0
2021-06-22 09:30:00,85.52,85.54,85.5,85.54,382495.0,75.7772,75.795,75.7595,75.795,382495.0
2021-06-22 09:40:00,85.54,85.59,85.53,85.59,182406.0,75.795,75.8393,75.7861,75.8393,182406.0
2021-06-22 09:50:00,85.59,85.6,85.55,85.56,183733.0,75.8393,75.8481,75.8038,75.8127,183733.0
2021-06-22 10:00:00,85.56,85.63,85.55,85.6,74790.0,75.8127,75.8747,75.8038,75.8481,74790.0
2021-06-22 10:10:00,85.59,85.61,85.57,85.59,65445.0,75.8393,75.857,75.8215,75.8393,65445.0
2021-06-22 10:20:00,85.59,85.63,85.58,85.63,110366.0,75.8393,75.8747,75.8304,75.8747,110366.0
2021-06-22 10:30:00,85.63,85.66,85.62,85.65,112002.0,75.8747,75.9013,75.8658,75.8924,112002.0
2021-06-22 10:40:00,85.65,85.66,85.62,85.65,65413.0,75.8924,75.9013,75.8658,75.8924,65413.0
2021-06-22 10:50:00,85.65,85.66,85.63,85.66,82370.0,75.8924,75.9013,75.8747,75.9013,82370.0
2021-06-22 11:00:00,85.65,85.69,85.65,85.67,62662.0,75.8924,75.9279,75.8924,75.9101,62662.0
2021-06-22 11:10:00,85.67,85.67,85.65,85.66,88224.0,75.9101,75.9101,75.8924,75.9013,88224.0
2021-06-22 11:20:00,85.67,85.68,85.65,85.67,101701.0,75.9101,75.919,75.8924,75.9101,101701.0
2021-06-22 11:30:00,85.67,85.67,85.65,85.67,72958.0,75.9101,75.9101,75.8924,75.9101,72958.0
2021-06-22 11:40:00,85.66,85.67,85.64,85.67,59165.0,75.9013,75.9101,75.8836,75.9101,59165.0
2021-06-22 11:50:00,85.67,85.7,85.66,85.7,104106.0,75.9101,75.9367,75.9013,75.9367,104106.0
2021-06-22 12:00:00,85.7,85.7,85.67,85.67,47253.0,75.9367,75.9367,75.9101,75.9101,47253.0
2021-06-22 12:10:00,85.68,85.69,85.67,85.67,63424.0,75.919,75.9279,75.9101,75.9101,63424.0
2021-06-22 12:20:00,85.67,85.69,85.67,85.69,86384.0,75.9101,75.9279,75.9101,75.9279,86384.0
2021-06-22 12:30:00,85.69,85.72,85.68,85.71,66328.0,75.9279,75.9545,75.919,75.9456,66328.0
2021-06-22 12:40:00,85.71,85.71,85.7,85.7,74264.0,75.9456,75.9456,75.9367,75.9367,74264.0
2021-06-22 12:50:00,85.7,85.72,85.7,85.71,77881.0,75.9367,75.9545,75.9367,75.9456,77881.0
2021-06-22 13:00:00,85.7,85.71,85.69,85.7,83782.0,75.9367,75.9456,75.9279,75.9367,83782.0
2021-06-22 13:10:00,85.7,85.71,85.69,85.7,64537.0,75.9367,75.9456,75.9279,75.9367,64537.0
2021-06-22 13:20:00,85.7,85.73,85.7,85.71,58292.0,75.9367,75.9633,75.9367,75.9456,58292.0
2021-06-22 13:30:00,85.7,85.71,85.68,85.69,48524.0,75.9367,75.9456,75.919,75.9279,48524.0
2021-06-22 13:40:00,85.69,85.69,85.67,85.68,42555.0,75.9279,75.9279,75.9101,75.919,42555.0
2021-06-22 13:50:00,85.69,85.7,85.68,85.7,94220.0,75.9279,75.9367,75.919,75.9367,94220.0
2021-06-22 14:00:00,85.7,85.7,85.68,85.69,51060.0,75.9367,75.9367,75.919,75.9279,51060.0
2021-06-22 14:10:00,85.69,85.7,85.68,85.69,61129.0,75.9279,75.9367,75.919,75.9279,61129.0
2021-06-22 14:20:00,85.69,85.69,85.68,85.69,69054.0,75.9279,75.9279,75.919,75.9279,69054.0
2021-06-22 14:30:00,85.69,85.69,85.68,85.69,57446.0,75.9279,75.9279,75.919,75.9279,57446.0
2021-06-22 14:40:00,85.68,85.69,85.68,85.69,32066.0,75.919,75.9279,75.919,75.9279,32066.0
2021-06-22 14:50:00,85.68,85.72,85.68,85.7,76754.0,75.919,75.9545,75.919,75.9367,76754.0
2021-06-22 15:00:00,85.7,85.73,85.69,85.72,101309.0,75.9367,75.9633,75.9279,75.9545,101309.0
2021-06-22 15:10:00,85.72,85.72,85.7,85.72,76279.0,75.9545,75.9545,75.9367,75.9545,76279.0
2021-06-22 15:20:00,85.71,85.71,85.7,85.7,134461.0,75.9456,75.9456,75.9367,75.9367,134461.0
2021-06-22 15:30:00,85.71,85.74,85.7,85.73,119022.0,75.9456,75.9722,75.9367,75.9633,119022.0
2021-06-22 15:40:00,85.73,85.75,85.72,85.73,139593.0,75.9633,75.981,75.9545,75.9633,139593.0
2021-06-22 15:50:00,85.73,85.75,85.72,85.73,61402.0,75.9633,75.981,75.9545,75.9633,61402.0
2021-06-23 09:30:00,85.69,85.69,85.64,85.65,205760.0,75.9279,75.9279,75.8836,75.8924,205760.0
2021-06-23 09:40:00,85.64,85.67,85.63,85.65,148147.0,75.8836,75.9101,75.8747,75.8924,148147.0
2021-06-23 09:50:00,85.65,85.71,85.64,85.7,33653.0,75.8924,75.9456,75.8836,75.9367,33653.0
2021-06-23 10:00:00,85.7,85.72,85.7,85.7,56676.0,75.9367,75.9545,75.9367,75.9367,56676.0
2021-06-23 10:10:00,85.7,85.72,85.69,85.71,66107.0,75.9367,75.9545,75.9279,75.9456,66107.0
2021-06-23 10:20:00,85.7,85.73,85.69,85.7,187024.0,75.9367,75.9633,75.9279,75.9367,187024.0
2021-06-23 10:30:00,85.7,85.73,85.69,85.73,227138.0,75.9367,75.9633,75.9279,75.9633,227138.0
2021-06-23 10:40:00,85.73,85.76,85.72,85.75,53401.0,75.9633,75.9899,75.9545,75.981,53401.0
2021-06-23 10:50:00,85.75,85.75,85.7,85.7,225269.0,75.981,75.981,75.9367,75.9367,225269.0
2021-06-23 11:00:00,85.71,85.71,85.67,85.67,48242.0,75.9456,75.9456,75.9101,75.9101,48242.0
2021-06-23 11:10:00,85.68,85.68,85.66,85.67,153537.0,75.919,75.919,75.9013,75.9101,153537.0
2021-06-23 11:20:00,85.67,85.67,85.65,85.66,130467.0,75.9101,75.9101,75.8924,75.9013,130467.0
2021-06-23 11:30:00,85.66,85.68,85.65,85.67,153194.0,75.9013,75.919,75.8924,75.9101,153194.0
2021-06-23 11:40:00,85.67,85.69,85.66,85.69,75101.0,75.9101,75.9279,75.9013,75.9279,75101.0
2021-06-23 11:50:00,85.69,85.69,85.67,85.67,90403.0,75.9279,75.9279,75.9101,75.9101,90403.0
2021-06-23 12:00:00,85.67,85.68,85.66,85.67,45286.0,75.9101,75.919,75.9013,75.9101,45286.0
2021-06-23 12:10:00,85.67,85.68,85.65,85.67,91073.0,75.9101,75.919,75.8924,75.9101,91073.0
2021-06-23 12:20:00,85.68,85.68,85.65,85.66,215139.0,75.919,75.919,75.8924,75.9013,215139.0
2021-06-23 12:30:00,85.65,85.67,85.64,85.66,145823.0,75.8924,75.9101,75.8836,75.9013,145823.0
2021-06-23 12:40:00,85.65,85.67,85.64,85.66,83164.0,75.8924,75.9101,75.8836,75.9013,83164.0
2021-06-23 12:50:00,85.67,85.67,85.64,85.64,80067.0,75.9101,75.9101,75.8836,75.8836,80067.0
2021-06-23 13:00:00,85.65,85.67,85.64,85.66,119896.0,75.8924,75.9101,75.8836,75.9013,119896.0
2021-06-23 13:10:00,85.65,85.66,85.63,85.66,43090.0,75.8924,75.9013,75.8747,75.9013,43090.0
2021-06-23 13:20:00,85.66,85.68,85.65,85.67,183974.0,75.9013,75.919,75.8924,75.9101,183974.0
2021-06-23 13:30:00,85.67,85.68,85.67,85.67,40024.0,75.9101,75.919,75.9101,75.9101,40024.0
2021-06-23 13:40:00,85.67,85.68,85.66,85.67,52263.0,75.9101,75.919,75.9013,75.9101,52263.0
2021-06-23 13:50:00,85.67,85.68,85.66,85.67,107556.0,75.9101,75.919,75.9013,75.9101,107556.0
2021-06-23 14:00:00,85.67,85.68,85.66,85.68,46726.0,75.9101,75.919,75.9013,75.919,46726.0
2021-06-23 14:10:00,85.68,85.68,85.66,85.67,66788.0,75.919,75.919,75.9013,75.9101,66788.0
2021-06-23 14:20:00,85.67,85.69,85.66,85.67,52475.0,75.9101,75.9279,75.9013,75.9101,52475.0
2021-06-23 14:30:00,85.68,85.68,85.66,85.67,28560.0,75.919,75.919,75.9013,75.9101,28560.0
2021-06-23 14:40:00,85.67,85.68,85.66,85.67,86163.0,75.9101,75.919,75.9013,75.9101,86163.0
2021-06-23 14:50:00,85.67,85.68,85.66,85.67,67598.0,75.9101,75.919,75.9013,75.9101,67598.0
2021-06-23 15:00:00,85.67,85.68,85.66,85.67,83995.0,75.9101,75.919,75.9013,75.9101,83995.0
2021-06-23 15:10:00,85.66,85.66,85.63,85.65,108134.0,75.9013,75.9013,75.8747,75.8924,108134.0
2021-06-23 15:20:00,85.65,85.68,85.64,85.67,106425.0,75.8924,75.919,75.8836,75.9101,106425.0
2021-06-23 15:30:00,85.67,85.67,85.65,85.65,55921.0,75.9101,75.9101,75.8924,75.8924,55921.0
2021-06-23 15:40:00,85.66,85.68,85.65,85.67,167182.0,75.9013,75.919,75.8924,75.9101,167182.0
2021-06-23 15:50:00,85.67,85.67,85.65,85.67,287968.0,75.9101,75.9101,75.8924,75.9101,287968.0
2021-06-24 09:30:00,85.73,85.77,85.72,85.77,253427.0,75.9633,75.9988,75.9545,75.9988,253427.0
2021-06-24 09:40:00,85.77,85.77,85.75,85.76,495020.0,75.9988,75.9988,75.981,75.9899,495020.0
2021-06-24 09:50:00,85.77,85.77,85.75,85.77,86793.0,75.9988,75.9988,75.981,75.9988,86793.0
2021-06-24 10:00:00,85.77,85.78,85.75,85.76,191601.0,75.9988,76.0076,75.981,75.9899,191601.0
2021-06-24 10:10:00,85.76,85.76,85.73,85.73,88504.0,75.9899,75.9899,75.9633,75.9633,88504.0
2021-06-24 10:20:00,85.73,85.75,85.72,85.73,96569.0,75.9633,75.981,75.9545,75.9633,96569.0
2021-06-24 10:30:00,85.72,85.75,85.72,85.74,73762.0,75.9545,75.981,75.9545,75.9722,73762.0
2021-06-24 10:40:00,85.73,85.77,85.73,85.75,46548.0,75.9633,75.9988,75.9633,75.981,46548.0
2021-06-24 10:50:00,85.75,85.75,85.72,85.74,111082.0,75.981,75.981,75.9545,75.9722,111082.0
2021-06-24 11:00:00,85.74,85.74,85.73,85.73,68760.0,75.9722,75.9722,75.9633,75.9633,68760.0
2021-06-24 11:10:00,85.74,85.74,85.71,85.72,38620.0,75.9722,75.9722,75.9456,75.9545,38620.0
2021-06-24 11:20:00,85.72,85.72,85.69,85.7,65910.0,75.9545,75.9545,75.9279,75.9367,65910.0
2021-06-24 11:30:00,85.71,85.72,85.7,85.71,48098.0,75.9456,75.9545,75.9367,75.9456,48098.0
2021-06-24 11:40:00,85.7,85.71,85.7,85.71,34635.0,75.9367,75.9456,75.9367,75.9456,34635.0
2021-06-24 11:50:00,85.7,85.72,85.7,85.72,40471.0,75.9367,75.9545,75.9367,75.9545,40471.0
2021-06-24 12:00:00,85.72,85.72,85.71,85.72,18967.0,75.9545,75.9545,75.9456,75.9545,18967.0
2021-06-24 12:10:00,85.72,85.73,85.71,85.72,71237.0,75.9545,75.9633,75.9456,75.9545,71237.0
2021-06-24 12:20:00,85.72,85.74,85.72,85.74,52046.0,75.9545,75.9722,75.9545,75.9722,52046.0
2021-06-24 12:30:00,85.73,85.75,85.72,85.75,43600.0,75.9633,75.981,75.9545,75.981,43600.0
2021-06-24 12:40:00,85.75,85.75,85.7,85.7,72066.0,75.981,75.981,75.9367,75.9367,72066.0
2021-06-24 12:50:00,85.7,85.72,85.7,85.71,29830.0,75.9367,75.9545,75.9367,75.9456,29830.0
2021-06-24 13:00:00,85.72,85.75,85.71,85.73,190276.0,75.9545,75.981,75.9456,75.9633,190276.0
2021-06-24 13:10:00,85.72,85.73,85.71,85.72,71407.0,75.9545,75.9633,75.9456,75.9545,71407.0
2021-06-24 13:20:00,85.71,85.72,85.7,85.71,98168.0,75.9456,75.9545,75.9367,75.9456,98168.0
2021-06-24 13:30:00,85.7,85.71,85.7,85.7,34262.0,75.9367,75.9456,75.9367,75.9367,34262.0
2021-06-24 13:40:00,85.7,85.72,85.7,85.72,51938.0,75.9367,75.9545,75.9367,75.9545,51938.0
2021-06-24 13:50:00,85.72,85.74,85.71,85.74,64070.0,75.9545,75.9722,75.9456,75.9722,64070.0
2021-06-24 14:00:00,85.74,85.77,85.73,85.76,72060.0,75.9722,75.9988,75.9633,75.9899,72060.0
2021-06-24 14:10:00,85.76,85.77,85.75,85.76,62483.0,75.9899,75.9988,75.981,75.9899,62483.0
2021-06-24 14:20:00,85.76,85.76,85.75,85.76,133161.0,75.9899,75.9899,75.981,75.9899,133161.0
2021-06-24 14:30:00,85.76,85.76,85.75,85.76,59285.0,75.9899,75.9899,75.981,75.9899,59285.0
2021-06-24 14:40:00,85.75,85.76,85.75,85.76,56604.0,75.981,75.9899,75.981,75.9899,56604.0
2021-06-24 14:50:00,85.76,85.76,85.74,85.75,81085.0,75.9899,75.9899,75.9722,75.981,81085.0
2021-06-24 15:00:00,85.74,85.75,85.71,85.71,57625.0,75.9722,75.981,75.9456,75.9456,57625.0
2021-06-24 15:10:00,85.72,85.73,85.71,85.72,42144.0,75.9545,75.9633,75.9456,75.9545,42144.0
2021-06-24 15:20:00,85.72,85.73,85.71,85.73,91712.0,75.9545,75.9633,75.9456,75.9633,91712.0
2021-06-24 15:30:00,85.72,85.74,85.72,85.73,108525.0,75.9545,75.9722,75.9545,75.9633,108525.0
2021-06-24 15:40:00,85.73,85.74,85.73,85.74,59150.0,75.9633,75.9722,75.9633,75.9722,59150.0
2021-06-24 15:50:00,85.73,85.74,85.71,85.72,163556.0,75.9633,75.9722,75.9456,75.9545,163556.0
2021-06-25 09:30:00,85.74,85.75,85.7,85.72,178336.0,75.9722,75.981,75.9367,75.9545,178336.0
2021-06-25 09:40:00,85.72,85.72,85.68,85.7,41395.0,75.9545,75.9545,75.919,75.9367,41395.0
2021-06-25 09:50:00,85.7,85.7,85.67,85.68,39549.0,75.9367,75.9367,75.9101,75.919,39549.0
2021-06-25 10:00:00,85.69,85.71,85.68,85.69,41948.0,75.9279,75.9456,75.919,75.9279,41948.0
2021-06-25 10:10:00,85.7,85.7,85.64,85.65,78005.0,75.9367,75.9367,75.8836,75.8924,78005.0
2021-06-25 10:20:00,85.66,85.67,85.64,85.66,72799.0,75.9013,75.9101,75.8836,75.9013,72799.0
2021-06-25 10:30:00,85.65,85.65,85.61,85.62,72970.0,75.8924,75.8924,75.857,75.8658,72970.0
2021-06-25 10:40:00,85.62,85.64,85.61,85.62,59631.0,75.8658,75.8836,75.857,75.8658,59631.0
2021-06-25 10:50:00,85.62,85.62,85.54,85.56,164919.0,75.8658,75.8658,75.795,75.8127,164919.0
2021-06-25 11:00:00,85.56,85.56,85.5,85.53,165715.0,75.8127,75.8127,75.7595,75.7861,165715.0
2021-06-25 11:10:00,85.52,85.56,85.52,85.56,57531.0,75.7772,75.8127,75.7772,75.8127,57531.0
2021-06-25 11:20:00,85.56,85.6,85.55,85.58,325916.0,75.8127,75.8481,75.8038,75.8304,325916.0
2021-06-25 11:30:00,85.57,85.59,85.57,85.59,129293.0,75.8215,75.8393,75.8215,75.8393,129293.0
2021-06-25 11:40:00,85.58,85.58,85.55,85.56,77228.0,75.8304,75.8304,75.8038,75.8127,77228.0
2021-06-25 11:50:00,85.56,85.56,85.54,85.55,192571.0,75.8127,75.8127,75.795,75.8038,192571.0
2021-06-25 12:00:00,85.55,85.55,85.52,85.53,31515.0,75.8038,75.8038,75.7772,75.7861,31515.0
2021-06-25 12:10:00,85.52,85.54,85.51,85.53,122721.0,75.7772,75.795,75.7684,75.7861,122721.0
2021-06-25 12:20:00,85.53,85.55,85.53,85.54,58034.0,75.7861,75.8038,75.7861,75.795,58034.0
2021-06-25 12:30:00,85.53,85.54,85.52,85.53,46108.0,75.7861,75.795,75.7772,75.7861,46108.0
2021-06-25 12:40:00,85.53,85.53,85.51,85.52,53652.0,75.7861,75.7861,75.7684,75.7772,53652.0
2021-06-25 12:50:00,85.51,85.52,85.5,85.52,134144.0,75.7684,75.7772,75.7595,75.7772,134144.0
2021-06-25 13:00:00,85.51,85.52,85.5,85.51,73375.0,75.7684,75.7772,75.7595,75.7684,73375.0
2021-06-25 13:10:00,85.51,85.51,85.47,85.48,196502.0,75.7684,75.7684,75.7329,75.7418,196502.0
2021-06-25 13:20:00,85.48,85.49,85.47,85.48,98135.0,75.7418,75.7507,75.7329,75.7418,98135.0
2021-06-25 13:30:00,85.48,85.48,85.46,85.47,150808.0,75.7418,75.7418,75.7241,75.7329,150808.0
2021-06-25 13:40:00,85.47,85.49,85.45,85.48,45080.0,75.7329,75.7507,75.7152,75.7418,45080.0
2021-06-25 13:50:00,85.48,85.5,85.46,85.47,122018.0,75.7418,75.7595,75.7241,75.7329,122018.0
2021-06-25 14:00:00,85.47,85.48,85.46,85.48,274179.0,75.7329,75.7418,75.7241,75.7418,274179.0
2021-06-25 14:10:00,85.48,85.48,85.46,85.47,107978.0,75.7418,75.7418,75.7241,75.7329,107978.0
2021-06-25 14:20:00,85.47,85.48,85.46,85.47,41404.0,75.7329,75.7418,75.7241,75.7329,41404.0
2021-06-25 14:30:00,85.46,85.48,85.46,85.47,118175.0,75.7241,75.7418,75.7241,75.7329,118175.0
2021-06-25 14:40:00,85.47,85.49,85.46,85.49,157655.0,75.7329,75.7507,75.7241,75.7507,157655.0
2021-06-25 14:50:00,85.48,85.5,85.48,85.5,63349.0,75.7418,75.7595,75.7418,75.7595,63349.0
2021-06-25 15:00:00,85.5,85.54,85.49,85.52,126635.0,75.7595,75.795,75.7507,75.7772,126635.0
2021-06-25 15:10:00,85.53,85.53,85.51,85.53,47118.0,75.7861,75.7861,75.7684,75.7861,47118.0
2021-06-25 15:20:00,85.53,85.53,85.51,85.52,53449.0,75.7861,75.7861,75.7684,75.7772,53449.0
2021-06-25 15:30:00,85.51,85.53,85.51,85.53,65648.0,75.7684,75.7861,75.7684,75.7861,65648.0
2021-06-25 15:40:00,85.53,85.54,85.52,85.53,178473.0,75.7861,75.795,75.7772,75.7861,178473.0
2021-06-25 15:50:00,85.54,85.57,85.54,85.57,300850.0,75.795,75.8215,75.795,75.8215,300850.0
2021-06-28 09:30:00,85.69,85.73,85.67,85.71,418140.0,75.9279,75.9633,75.9101,75.9456,418140.0
2021-06-28 09:40:00,85.72,85.72,85.69,85.72,118881.0,75.9545,75.9545,75.9279,75.9545,118881.0
2021-06-28 09:50:00,85.72,85.72,85.71,85.72,198342.0,75.9545,75.9545,75.9456,75.9545,198342.0
2021-06-28 10:00:00,85.72,85.75,85.72,85.74,147423.0,75.9545,75.981,75.9545,75.9722,147423.0
2021-06-28 10:10:00,85.75,85.75,85.74,85.75,209589.0,75.981,75.981,75.9722,75.981,209589.0
2021-06-28 10:20:00,85.75,85.75,85.73,85.75,143396.0,75.981,75.981,75.9633,75.981,143396.0
2021-06-28 10:30:00,85.75,85.77,85.74,85.77,196325.0,75.981,75.9988,75.9722,75.9988,196325.0
2021-06-28 10:40:00,85.77,85.78,85.76,85.77,82838.0,75.9988,76.0076,75.9899,75.9988,82838.0
2021-06-28 10:50:00,85.77,85.78,85.76,85.77,86105.0,75.9988,76.0076,75.9899,75.9988,86105.0
2021-06-28 11:00:00,85.77,85.79,85.76,85.79,119626.0,75.9988,76.0165,75.9899,76.0165,119626.0
2021-06-28 11:10:00,85.79,85.79,85.78,85.79,264648.0,76.0165,76.0165,76.0076,76.0165,264648.0
2021-06-28 11:20:00,85.79,85.79,85.77,85.79,128096.0,76.0165,76.0165,75.9988,76.0165,128096.0
2021-06-28 11:30:00,85.79,85.79,85.78,85.78,85676.0,76.0165,76.0165,76.0076,76.0076,85676.0
2021-06-28 11:40:00,85.79,85.8,85.78,85.79,43923.0,76.0165,76.0253,76.0076,76.0165,43923.0
2021-06-28 11:50:00,85.79,85.83,85.79,85.82,86045.0,76.0165,76.0519,76.0165,76.0431,86045.0
2021-06-28 12:00:00,85.83,85.84,85.8,85.8,99511.0,76.0519,76.0608,76.0253,76.0253,99511.0
2021-06-28 12:10:00,85.81,85.81,85.78,85.79,42510.0,76.0342,76.0342,76.0076,76.0165,42510.0
2021-06-28 12:20:00,85.79,85.81,85.78,85.81,69015.0,76.0165,76.0342,76.0076,76.0342,69015.0
2021-06-28 12:30:00,85.81,85.82,85.8,85.82,544569.0,76.0342,76.0431,76.0253,76.0431,544569.0
2021-06-28 12:40:00,85.81,85.82,85.79,85.8,53327.0,76.0342,76.0431,76.0165,76.0253,53327.0
2021-06-28 12:50:00,85.8,85.81,85.79,85.81,111893.0,76.0253,76.0342,76.0165,76.0342,111893.0
2021-06-28 13:00:00,85.8,85.81,85.8,85.8,67845.0,76.0253,76.0342,76.0253,76.0253,67845.0
2021-06-28 13:10:00,85.81,85.81,85.8,85.81,133708.0,76.0342,76.0342,76.0253,76.0342,133708.0
2021-06-28 13:20:00,85.81,85.82,85.8,85.82,44657.0,76.0342,76.0431,76.0253,76.0431,44657.0
2021-06-28 13:30:00,85.81,85.82,85.81,85.81,31062.0,76.0342,76.0431,76.0342,76.0342,31062.0
2021-06-28 13:40:00,85.81,85.82,85.8,85.81,84283.0,76.0342,76.0431,76.0253,76.0342,84283.0
2021-06-28 13:50:00,85.81,85.81,85.79,85.81,99417.0,76.0342,76.0342,76.0165,76.0342,99417.0
2021-06-28 14:00:00,85.81,85.81,85.8,85.81,117119.0,76.0342,76.0342,76.0253,76.0342,117119.0
2021-06-28 14:10:00,85.81,85.81,85.8,85.81,81218.0,76.0342,76.0342,76.0253,76.0342,81218.0
2021-06-28 14:20:00,85.8,85.81,85.78,85.79,69918.0,76.0253,76.0342,76.0076,76.0165,69918.0
2021-06-28 14:30:00,85.79,85.8,85.78,85.79,62572.0,76.0165,76.0253,76.0076,76.0165,62572.0
2021-06-28 14:40:00,85.8,85.8,85.79,85.8,63126.0,76.0253,76.0253,76.0165,76.0253,63126.0
2021-06-28 14:50:00,85.8,85.81,85.79,85.8,69380.0,76.0253,76.0342,76.0165,76.0253,69380.0
2021-06-28 15:00:00,85.8,85.8,85.79,85.8,241257.0,76.0253,76.0253,76.0165,76.0253,241257.0
2021-06-28 15:10:00,85.79,85.8,85.79,85.8,53024.0,76.0165,76.0253,76.0165,76.0253,53024.0
2021-06-28 15:20:00,85.8,85.8,85.78,85.79,177060.0,76.0253,76.0253,76.0076,76.0165,177060.0
2021-06-28 15:30:00,85.79,85.79,85.78,85.78,68661.0,76.0165,76.0165,76.0076,76.0076,68661.0
2021-06-28 15:40:00,85.79,85.8,85.78,85.8,123557.0,76.0165,76.0253,76.0076,76.0253,123557.0
2021-06-28 15:50:00,85.8,85.81,85.78,85.78,182554.0,76.0253,76.0342,76.0076,76.0076,182554.0
2021-06-29 09:30:00,85.66,85.72,85.66,85.72,735221.0,75.9013,75.9545,75.9013,75.9545,735221.0
2021-06-29 09:40:00,85.72,85.75,85.72,85.75,349763.0,75.9545,75.981,75.9545,75.981,349763.0
2021-06-29 09:50:00,85.74,85.75,85.73,85.74,128729.0,75.9722,75.981,75.9633,75.9722,128729.0
2021-06-29 10:00:00,85.75,85.76,85.72,85.76,188355.0,75.981,75.9899,75.9545,75.9899,188355.0
2021-06-29 10:10:00,85.75,85.78,85.75,85.78,131500.0,75.981,76.0076,75.981,76.0076,131500.0
2021-06-29 10:20:00,85.78,85.78,85.76,85.77,93181.0,76.0076,76.0076,75.9899,75.9988,93181.0
2021-06-29 10:30:00,85.76,85.77,85.75,85.75,212947.0,75.9899,75.9988,75.981,75.981,212947.0
2021-06-29 10:40:00,85.75,85.75,85.74,85.74,117846.0,75.981,75.981,75.9722,75.9722,117846.0
2021-06-29 10:50:00,85.75,85.75,85.74,85.75,125417.0,75.981,75.981,75.9722,75.981,125417.0
2021-06-29 11:00:00,85.75,85.78,85.74,85.78,129970.0,75.981,76.0076,75.9722,76.0076,129970.0
2021-06-29 11:10:00,85.78,85.79,85.77,85.79,179490.0,76.0076,76.0165,75.9988,76.0165,179490.0
2021-06-29 11:20:00,85.79,85.79,85.78,85.79,161394.0,76.0165,76.0165,76.0076,76.0165,161394.0
2021-06-29 11:30:00,85.79,85.79,85.77,85.78,56423.0,76.0165,76.0165,75.9988,76.0076,56423.0
2021-06-29 11:40:00,85.78,85.79,85.77,85.79,229236.0,76.0076,76.0165,75.9988,76.0165,229236.0
2021-06-29 11:50:00,85.79,85.79,85.78,85.79,238594.0,76.0165,76.0165,76.0076,76.0165,238594.0
2021-06-29 12:00:00,85.79,85.79,85.77,85.78,120990.0,76.0165,76.0165,75.9988,76.0076,120990.0
2021-06-29 12:10:00,85.78,85.79,85.77,85.78,46390.0,76.0076,76.0165,75.9988,76.0076,46390.0
2021-06-29 12:20:00,85.77,85.79,85.77,85.79,120532.0,75.9988,76.0165,75.9988,76.0165,120532.0
2021-06-29 12:30:00,85.79,85.79,85.78,85.79,99454.0,76.0165,76.0165,76.0076,76.0165,99454.0
2021-06-29 12:40:00,85.79,85.79,85.78,85.79,117357.0,76.0165,76.0165,76.0076,76.0165,117357.0
2021-06-29 12:50:00,85.78,85.8,85.78,85.8,48754.0,76.0076,76.0253,76.0076,76.0253,48754.0
2021-06-29 13:00:00,85.79,85.79,85.78,85.78,40553.0,76.0165,76.0165,76.0076,76.0076,40553.0
2021-06-29 13:10:00,85.79,85.79,85.78,85.79,31556.0,76.0165,76.0165,76.0076,76.0165,31556.0
2021-06-29 13:20:00,85.78,85.8,85.78,85.8,182056.0,76.0076,76.0253,76.0076,76.0253,182056.0
2021-06-29 13:30:00,85.8,85.8,85.78,85.78,109190.0,76.0253,76.0253,76.0076,76.0076,109190.0
2021-06-29 13:40:00,85.79,85.8,85.78,85.79,71943.0,76.0165,76.0253,76.0076,76.0165,71943.0
2021-06-29 13:50:00,85.79,85.8,85.78,85.79,81062.0,76.0165,76.0253,76.0076,76.0165,81062.0
2021-06-29 14:00:00,85.79,85.8,85.78,85.8,100309.0,76.0165,76.0253,76.0076,76.0253,100309.0
2021-06-29 14:10:00,85.8,85.8,85.79,85.8,38691.0,76.0253,76.0253,76.0165,76.0253,38691.0
2021-06-29 14:20:00,85.8,85.8,85.79,85.8,141617.0,76.0253,76.0253,76.0165,76.0253,141617.0
2021-06-29 14:30:00,85.8,85.8,85.79,85.8,28681.0,76.0253,76.0253,76.0165,76.0253,28681.0
2021-06-29 14:40:00,85.8,85.81,85.79,85.81,32951.0,76.0253,76.0342,76.0165,76.0342,32951.0
2021-06-29 14:50:00,85.81,85.81,85.8,85.81,26947.0,76.0342,76.0342,76.0253,76.0342,26947.0
2021-06-29 15:00:00,85.81,85.82,85.8,85.81,116173.0,76.0342,76.0431,76.0253,76.0342,116173.0
2021-06-29 15:10:00,85.81,85.82,85.79,85.8,282099.0,76.0342,76.0431,76.0165,76.0253,282099.0
2021-06-29 15:20:00,85.8,85.81,85.79,85.81,174212.0,76.0253,76.0342,76.0165,76.0342,174212.0
2021-06-29 15:30:00,85.8,85.83,85.8,85.81,105750.0,76.0253,76.0519,76.0253,76.0342,105750.0
2021-06-29 15:40:00,85.81,85.82,85.81,85.82,57644.0,76.0342,76.0431,76.0342,76.0431,57644.0
2021-06-29 15:50:00,85.81,85.83,85.8,85.82,295547.0,76.0342,76.0519,76.0253,76.0431,295547.0
2021-06-30 09:30:00,85.9,85.92,85.88,85.91,196536.0,76.1139,76.1317,76.0962,76.1228,196536.0
2021-06-30 09:40:00,85.91,85.94,85.89,85.94,75015.0,76.1228,76.1494,76.1051,76.1494,75015.0
2021-06-30 09:50:00,85.93,85.94,85.9,85.92,55169.0,76.1405,76.1494,76.1139,76.1317,55169.0
2021-06-30 10:00:00,85.92,85.94,85.91,85.93,104960.0,76.1317,76.1494,76.1228,76.1405,104960.0
2021-06-30 10:10:00,85.94,85.94,85.93,85.94,144681.0,76.1494,76.1494,76.1405,76.1494,144681.0
2021-06-30 10:20:00,85.93,85.94,85.92,85.94,92625.0,76.1405,76.1494,76.1317,76.1494,92625.0
2021-06-30 10:30:00,85.93,85.97,85.93,85.95,121904.0,76.1405,76.176,76.1405,76.1582,121904.0
2021-06-30 10:40:00,85.95,85.97,85.95,85.97,67758.0,76.1582,76.176,76.1582,76.176,67758.0
2021-06-30 10:50:00,85.97,85.98,85.96,85.98,94339.0,76.176,76.1848,76.1671,76.1848,94339.0
2021-06-30 11:00:00,85.98,85.98,85.97,85.98,79195.0,76.1848,76.1848,76.176,76.1848,79195.0
2021-06-30 11:10:00,85.97,85.98,85.93,85.93,119832.0,76.176,76.1848,76.1405,76.1405,119832.0
2021-06-30 11:20:00,85.94,85.96,85.93,85.96,139545.0,76.1494,76.1671,76.1405,76.1671,139545.0
2021-06-30 11:30:00,85.95,85.98,85.95,85.97,115409.0,76.1582,76.1848,76.1582,76.176,115409.0
2021-06-30 11:40:00,85.97,85.97,85.93,85.94,57004.0,76.176,76.176,76.1405,76.1494,57004.0
2021-06-30 11:50:00,85.95,85.97,85.94,85.97,77731.0,76.1582,76.176,76.1494,76.176,77731.0
2021-06-30 12:00:00,85.97,85.97,85.95,85.97,52586.0,76.176,76.176,76.1582,76.176,52586.0
2021-06-30 12:10:00,85.97,85.97,85.95,85.95,58731.0,76.176,76.176,76.1582,76.1582,58731.0
2021-06-30 12:20:00,85.95,85.96,85.95,85.95,64658.0,76.1582,76.1671,76.1582,76.1582,64658.0
2021-06-30 12:30:00,85.95,85.96,85.94,85.95,216825.0,76.1582,76.1671,76.1494,76.1582,216825.0
2021-06-30 12:40:00,85.95,85.96,85.94,85.95,115896.0,76.1582,76.1671,76.1494,76.1582,115896.0
2021-06-30 12:50:00,85.95,85.95,85.94,85.95,99195.0,76.1582,76.1582,76.1494,76.1582,99195.0
2021-06-30 13:00:00,85.95,85.95,85.94,85.95,49529.0,76.1582,76.1582,76.1494,76.1582,49529.0
2021-06-30 13:10:00,85.95,85.95,85.93,85.94,34989.0,76.1582,76.1582,76.1405,76.1494,34989.0
2021-06-30 13:20:00,85.94,85.94,85.91,85.92,80226.0,76.1494,76.1494,76.1228,76.1317,80226.0
2021-06-30 13:30:00,85.92,85.94,85.91,85.94,57374.0,76.1317,76.1494,76.1228,76.1494,57374.0
2021-06-30 13:40:00,85.94,85.95,85.93,85.95,52147.0,76.1494,76.1582,76.1405,76.1582,52147.0
2021-06-30 13:50:00,85.95,85.95,85.94,85.94,297392.0,76.1582,76.1582,76.1494,76.1494,297392.0
2021-06-30 14:00:00,85.94,85.94,85.92,85.92,139921.0,76.1494,76.1494,76.1317,76.1317,139921.0
2021-06-30 14:10:00,85.92,85.93,85.91,85.92,92743.0,76.1317,76.1405,76.1228,76.1317,92743.0
2021-06-30 14:20:00,85.92,85.93,85.91,85.92,58047.0,76.1317,76.1405,76.1228,76.1317,58047.0
2021-06-30 14:30:00,85.92,85.93,85.9,85.91,130168.0,76.1317,76.1405,76.1139,76.1228,130168.0
2021-06-30 14:40:00,85.91,85.92,85.9,85.92,132047.0,76.1228,76.1317,76.1139,76.1317,132047.0
2021-06-30 14:50:00,85.92,85.93,85.9,85.92,173772.0,76.1317,76.1405,76.1139,76.1317,173772.0
2021-06-30 15:00:00,85.91,85.92,85.89,85.9,202822.0,76.1228,76.1317,76.1051,76.1139,202822.0
2021-06-30 15:10:00,85.9,85.92,85.9,85.92,235666.0,76.1139,76.1317,76.1139,76.1317,235666.0
2021-06-30 15:20:00,85.92,85.94,85.91,85.94,269362.0,76.1317,76.1494,76.1228,76.1494,269362.0
2021-06-30 15:30:00,85.94,85.95,85.93,85.95,99397.0,76.1494,76.1582,76.1405,76.1582,99397.0
2021-06-30 15:40:00,85.95,85.97,85.94,85.97,164973.0,76.1582,76.176,76.1494,76.176,164973.0
2021-06-30 15:50:00,85.96,85.97,85.87,85.88,167695.0,76.1671,76.176,76.0874,76.0962,167695.0
2021-07-01 09:30:00,85.73,85.75,85.72,85.74,204020.0,76.0803,76.0981,76.0715,76.0892,204020.0
2021-07-01 09:40:00,85.74,85.76,85.73,85.75,106355.0,76.0892,76.107,76.0803,76.0981,106355.0
2021-07-01 09:50:00,85.76,85.76,85.75,85.76,25534.0,76.107,76.107,76.0981,76.107,25534.0
2021-07-01 10:00:00,85.75,85.78,85.73,85.76,112556.0,76.0981,76.1247,76.0803,76.107,112556.0
2021-07-01 10:10:00,85.77,85.77,85.72,85.73,152890.0,76.1158,76.1158,76.0715,76.0803,152890.0
2021-07-01 10:20:00,85.73,85.74,85.71,85.72,212990.0,76.0803,76.0892,76.0626,76.0715,212990.0
2021-07-01 10:30:00,85.72,85.72,85.67,85.67,392035.0,76.0715,76.0715,76.0271,76.0271,392035.0
2021-07-01 10:40:00,85.67,85.68,85.65,85.66,133918.0,76.0271,76.036,76.0093,76.0182,133918.0
2021-07-01 10:50:00,85.67,85.67,85.65,85.66,110055.0,76.0271,76.0271,76.0093,76.0182,110055.0
2021-07-01 11:00:00,85.66,85.67,85.65,85.67,161634.0,76.0182,76.0271,76.0093,76.0271,161634.0
2021-07-01 11:10:00,85.67,85.67,85.65,85.66,78899.0,76.0271,76.0271,76.0093,76.0182,78899.0
2021-07-01 11:20:00,85.66,85.67,85.63,85.63,172227.0,76.0182,76.0271,75.9916,75.9916,172227.0
2021-07-01 11:30:00,85.63,85.66,85.63,85.66,245685.0,75.9916,76.0182,75.9916,76.0182,245685.0
2021-07-01 11:40:00,85.66,85.67,85.65,85.66,48910.0,76.0182,76.0271,76.0093,76.0182,48910.0
2021-07-01 11:50:00,85.65,85.67,85.65,85.66,34132.0,76.0093,76.0271,76.0093,76.0182,34132.0
2021-07-01 12:00:00,85.67,85.68,85.65,85.67,91632.0,76.0271,76.036,76.0093,76.0271,91632.0
2021-07-01 12:10:00,85.67,85.68,85.66,85.67,64359.0,76.0271,76.036,76.0182,76.0271,64359.0
2021-07-01 12:20:00,85.66,85.67,85.65,85.66,67927.0,76.0182,76.0271,76.0093,76.0182,67927.0
2021-07-01 12:30:00,85.66,85.67,85.65,85.67,50370.0,76.0182,76.0271,76.0093,76.0271,50370.0
2021-07-01 12:40:00,85.66,85.68,85.65,85.67,79609.0,76.0182,76.036,76.0093,76.0271,79609.0
2021-07-01 12:50:00,85.67,85.68,85.67,85.67,102966.0,76.0271,76.036,76.0271,76.0271,102966.0
2021-07-01 13:00:00,85.67,85.68,85.66,85.67,64859.0,76.0271,76.036,76.0182,76.0271,64859.0
2021-07-01 13:10:00,85.66,85.67,85.66,85.67,38050.0,76.0182,76.0271,76.0182,76.0271,38050.0
2021-07-01 13:20:00,85.67,85.68,85.66,85.67,70100.0,76.0271,76.036,76.0182,76.0271,70100.0
2021-07-01 13:30:00,85.67,85.69,85.67,85.69,61492.0,76.0271,76.0448,76.0271,76.0448,61492.0
2021-07-01 13:40:00,85.69,85.69,85.68,85.69,40856.0,76.0448,76.0448,76.036,76.0448,40856.0
2021-07-01 13:50:00,85.68,85.69,85.66,85.67,195804.0,76.036,76.0448,76.0182,76.0271,195804.0
2021-07-01 14:00:00,85.67,85.69,85.67,85.69,101818.0,76.0271,76.0448,76.0271,76.0448,101818.0
2021-07-01 14:10:00,85.69,85.69,85.68,85.69,70571.0,76.0448,76.0448,76.036,76.0448,70571.0
2021-07-01 14:20:00,85.69,85.69,85.68,85.69,48025.0,76.0448,76.0448,76.036,76.0448,48025.0
2021-07-01 14:30:00,85.69,85.69,85.67,85.67,78752.0,76.0448,76.0448,76.0271,76.0271,78752.0
2021-07-01 14:40:00,85.68,85.68,85.67,85.68,52964.0,76.036,76.036,76.0271,76.036,52964.0
2021-07-01 14:50:00,85.68,85.69,85.67,85.69,87982.0,76.036,76.0448,76.0271,76.0448,87982.0
2021-07-01 15:00:00,85.69,85.71,85.68,85.7,102707.0,76.0448,76.0626,76.036,76.0537,102707.0
2021-07-01 15:10:00,85.71,85.72,85.7,85.72,138115.0,76.0626,76.0715,76.0537,76.0715,138115.0
2021-07-01 15:20:00,85.72,85.73,85.71,85.73,86339.0,76.0715,76.0803,76.0626,76.0803,86339.0
2021-07-01 15:30:00,85.73,85.74,85.72,85.72,421133.0,76.0803,76.0892,76.0715,76.0715,421133.0
2021-07-01 15:40:00,85.72,85.73,85.72,85.73,160480.0,76.0715,76.0803,76.0715,76.0803,160480.0
2021-07-01 15:50:00,85.73,85.75,85.73,85.74,217790.0,76.0803,76.0981,76.0803,76.0892,217790.0
2021-07-02 09:30:00,85.76,85.78,85.74,85.78,285973.0,76.107,76.1247,76.0892,76.1247,285973.0
2021-07-02 09:40:00,85.78,85.83,85.74,85.83,87873.0,76.1247,76.1691,76.0892,76.1691,87873.0
2021-07-02 09:50:00,85.82,85.82,85.77,85.82,166614.0,76.1602,76.1602,76.1158,76.1602,166614.0
2021-07-02 10:00:00,85.81,85.85,85.8,85.84,100143.0,76.1513,76.1868,76.1425,76.178,100143.0
2021-07-02 10:10:00,85.84,85.85,85.81,85.83,176743.0,76.178,76.1868,76.1513,76.1691,176743.0
2021-07-02 10:20:00,85.84,85.85,85.81,85.84,50035.0,76.178,76.1868,76.1513,76.178,50035.0
2021-07-02 10:30:00,85.85,85.86,85.83,85.84,58411.0,76.1868,76.1957,76.1691,76.178,58411.0
2021-07-02 10:40:00,85.84,85.86,85.83,85.84,54807.0,76.178,76.1957,76.1691,76.178,54807.0
2021-07-02 10:50:00,85.84,85.85,85.83,85.83,48241.0,76.178,76.1868,76.1691,76.1691,48241.0
2021-07-02 11:00:00,85.84,85.85,85.82,85.84,46591.0,76.178,76.1868,76.1602,76.178,46591.0
2021-07-02 11:10:00,85.85,85.86,85.84,85.84,55307.0,76.1868,76.1957,76.178,76.178,55307.0
2021-07-02 11:20:00,85.84,85.85,85.82,85.84,116215.0,76.178,76.1868,76.1602,76.178,116215.0
2021-07-02 11:30:00,85.84,85.85,85.83,85.84,51521.0,76.178,76.1868,76.1691,76.178,51521.0
2021-07-02 11:40:00,85.84,85.85,85.83,85.84,73301.0,76.178,76.1868,76.1691,76.178,73301.0
2021-07-02 11:50:00,85.84,85.84,85.82,85.84,54244.0,76.178,76.178,76.1602,76.178,54244.0
2021-07-02 12:00:00,85.84,85.85,85.83,85.83,107397.0,76.178,76.1868,76.1691,76.1691,107397.0
2021-07-02 12:10:00,85.84,85.84,85.83,85.84,42901.0,76.178,76.178,76.1691,76.178,42901.0
2021-07-02 12:20:00,85.84,85.84,85.83,85.84,34947.0,76.178,76.178,76.1691,76.178,34947.0
2021-07-02 12:30:00,85.84,85.85,85.83,85.84,62054.0,76.178,76.1868,76.1691,76.178,62054.0
2021-07-02 12:40:00,85.84,85.88,85.84,85.88,15217.0,76.178,76.2135,76.178,76.2135,15217.0
2021-07-02 12:50:00,85.88,85.88,85.85,85.86,30537.0,76.2135,76.2135,76.1868,76.1957,30537.0
2021-07-02 13:00:00,85.87,85.88,85.86,85.88,28279.0,76.2046,76.2135,76.1957,76.2135,28279.0
2021-07-02 13:10:00,85.88,85.89,85.86,85.87,46004.0,76.2135,76.2223,76.1957,76.2046,46004.0
2021-07-02 13:20:00,85.86,85.87,85.86,85.87,44850.0,76.1957,76.2046,76.1957,76.2046,44850.0
2021-07-02 13:30:00,85.87,85.88,85.86,85.88,112980.0,76.2046,76.2135,76.1957,76.2135,112980.0
2021-07-02 13:40:00,85.87,85.89,85.87,85.88,66769.0,76.2046,76.2223,76.2046,76.2135,66769.0
2021-07-02 13:50:00,85.88,85.9,85.87,85.89,116123.0,76.2135,76.2312,76.2046,76.2223,116123.0
2021-07-02 14:00:00,85.9,85.9,85.89,85.9,73967.0,76.2312,76.2312,76.2223,76.2312,73967.0
2021-07-02 14:10:00,85.89,85.9,85.88,85.89,63452.0,76.2223,76.2312,76.2135,76.2223,63452.0
2021-07-02 14:20:00,85.89,85.9,85.88,85.9,152844.0,76.2223,76.2312,76.2135,76.2312,152844.0
2021-07-02 14:30:00,85.9,85.9,85.89,85.89,31698.0,76.2312,76.2312,76.2223,76.2223,31698.0
2021-07-02 14:40:00,85.89,85.9,85.89,85.9,23736.0,76.2223,76.2312,76.2223,76.2312,23736.0
2021-07-02 14:50:00,85.9,85.9,85.87,85.88,63461.0,76.2312,76.2312,76.2046,76.2135,63461.0
2021-07-02 15:00:00,85.88,85.89,85.88,85.89,78447.0,76.2135,76.2223,76.2135,76.2223,78447.0
2021-07-02 15:10:00,85.89,85.89,85.88,85.89,62359.0,76.2223,76.2223,76.2135,76.2223,62359.0
2021-07-02 15:20:00,85.89,85.9,85.88,85.89,65630.0,76.2223,76.2312,76.2135,76.2223,65630.0
2021-07-02 15:30:00,85.89,85.9,85.89,85.89,42157.0,76.2223,76.2312,76.2223,76.2223,42157.0
2021-07-02 15:40:00,85.9,85.9,85.89,85.9,39921.0,76.2312,76.2312,76.2223,76.2312,39921.0
2021-07-02 15:50:00,85.9,85.9,85.89,85.89,51796.0,76.2312,76.2312,76.2223,76.2223,51796.0
2021-07-06 09:30:00,86.0,86.06,86.0,86.04,337409.0,76.3199,76.3732,76.3199,76.3554,337409.0
2021-07-06 09:40:00,86.03,86.09,86.03,86.09,95720.0,76.3466,76.3998,76.3466,76.3998,95720.0
2021-07-06 09:50:00,86.09,86.13,86.08,86.12,115176.0,76.3998,76.4353,76.3909,76.4264,115176.0
2021-07-06 10:00:00,86.13,86.24,86.13,86.2,247356.0,76.4353,76.5329,76.4353,76.4974,247356.0
2021-07-06 10:10:00,86.2,86.27,86.2,86.25,255702.0,76.4974,76.5596,76.4974,76.5418,255702.0
2021-07-06 10:20:00,86.24,86.26,86.18,86.19,214058.0,76.5329,76.5507,76.4797,76.4886,214058.0
2021-07-06 10:30:00,86.2,86.22,86.18,86.2,120452.0,76.4974,76.5152,76.4797,76.4974,120452.0
2021-07-06 10:40:00,86.19,86.24,86.19,86.23,273202.0,76.4886,76.5329,76.4886,76.5241,273202.0
2021-07-06 10:50:00,86.24,86.26,86.22,86.25,119646.0,76.5329,76.5507,76.5152,76.5418,119646.0
2021-07-06 11:00:00,86.24,86.25,86.2,86.22,98862.0,76.5329,76.5418,76.4974,76.5152,98862.0
2021-07-06 11:10:00,86.22,86.24,86.19,86.22,75852.0,76.5152,76.5329,76.4886,76.5152,75852.0
2021-07-06 11:20:00,86.21,86.23,86.2,86.2,69055.0,76.5063,76.5241,76.4974,76.4974,69055.0
2021-07-06 11:30:00,86.2,86.22,86.16,86.16,99110.0,76.4974,76.5152,76.4619,76.4619,99110.0
2021-07-06 11:40:00,86.17,86.18,86.14,86.16,253773.0,76.4708,76.4797,76.4442,76.4619,253773.0
2021-07-06 11:50:00,86.16,86.18,86.15,86.18,160538.0,76.4619,76.4797,76.4531,76.4797,160538.0
2021-07-06 12:00:00,86.18,86.19,86.17,86.19,91134.0,76.4797,76.4886,76.4708,76.4886,91134.0
2021-07-06 12:10:00,86.19,86.2,86.18,86.19,92952.0,76.4886,76.4974,76.4797,76.4886,92952.0
2021-07-06 12:20:00,86.19,86.2,86.18,86.2,92145.0,76.4886,76.4974,76.4797,76.4974,92145.0
2021-07-06 12:30:00,86.19,86.2,86.17,86.17,100493.0,76.4886,76.4974,76.4708,76.4708,100493.0
2021-07-06 12:40:00,86.17,86.19,86.17,86.17,43895.0,76.4708,76.4886,76.4708,76.4708,43895.0
2021-07-06 12:50:00,86.17,86.18,86.17,86.17,27762.0,76.4708,76.4797,76.4708,76.4708,27762.0
2021-07-06 13:00:00,86.17,86.18,86.15,86.16,30413.0,76.4708,76.4797,76.4531,76.4619,30413.0
2021-07-06 13:10:00,86.16,86.16,86.12,86.12,34235.0,76.4619,76.4619,76.4264,76.4264,34235.0
2021-07-06 13:20:00,86.12,86.13,86.1,86.13,74094.0,76.4264,76.4353,76.4087,76.4353,74094.0
2021-07-06 13:30:00,86.13,86.14,86.12,86.14,70597.0,76.4353,76.4442,76.4264,76.4442,70597.0
2021-07-06 13:40:00,86.14,86.15,86.13,86.15,65258.0,76.4442,76.4531,76.4353,76.4531,65258.0
2021-07-06 13:50:00,86.15,86.15,86.11,86.12,46944.0,76.4531,76.4531,76.4176,76.4264,46944.0
2021-07-06 14:00:00,86.11,86.14,86.11,86.14,123297.0,76.4176,76.4442,76.4176,76.4442,123297.0
2021-07-06 14:10:00,86.14,86.15,86.13,86.15,52745.0,76.4442,76.4531,76.4353,76.4531,52745.0
2021-07-06 14:20:00,86.14,86.15,86.14,86.15,39323.0,76.4442,76.4531,76.4442,76.4531,39323.0
2021-07-06 14:30:00,86.14,86.17,86.14,86.17,65614.0,76.4442,76.4708,76.4442,76.4708,65614.0
2021-07-06 14:40:00,86.17,86.17,86.14,86.16,62232.0,76.4708,76.4708,76.4442,76.4619,62232.0
2021-07-06 14:50:00,86.15,86.17,86.12,86.13,71971.0,76.4531,76.4708,76.4264,76.4353,71971.0
2021-07-06 15:00:00,86.14,86.16,86.13,86.16,123356.0,76.4442,76.4619,76.4353,76.4619,123356.0
2021-07-06 15:10:00,86.16,86.16,86.14,86.16,158938.0,76.4619,76.4619,76.4442,76.4619,158938.0
2021-07-06 15:20:00,86.16,86.17,86.14,86.16,54688.0,76.4619,76.4708,76.4442,76.4619,54688.0
2021-07-06 15:30:00,86.16,86.19,86.15,86.19,85418.0,76.4619,76.4886,76.4531,76.4886,85418.0
2021-07-06 15:40:00,86.19,86.19,86.18,86.18,217335.0,76.4886,76.4886,76.4797,76.4797,217335.0
2021-07-06 15:50:00,86.18,86.21,86.18,86.21,122587.0,76.4797,76.5063,76.4797,76.5063,122587.0
2021-07-07 09:30:00,86.3,86.31,86.23,86.3,286252.0,76.5862,76.5951,76.5241,76.5862,286252.0
2021-07-07 09:40:00,86.3,86.37,86.29,86.35,434337.0,76.5862,76.6483,76.5773,76.6305,434337.0
2021-07-07 09:50:00,86.36,86.39,86.35,86.37,139718.0,76.6394,76.666,76.6305,76.6483,139718.0
2021-07-07 10:00:00,86.37,86.4,86.33,86.37,169709.0,76.6483,76.6749,76.6128,76.6483,169709.0
2021-07-07 10:10:00,86.37,86.4,86.36,86.39,157963.0,76.6483,76.6749,76.6394,76.666,157963.0
2021-07-07 10:20:00,86.39,86.42,86.38,86.42,333046.0,76.666,76.6927,76.6572,76.6927,333046.0
2021-07-07 10:30:00,86.42,86.44,86.41,86.42,189629.0,76.6927,76.7104,76.6838,76.6927,189629.0
2021-07-07 10:40:00,86.42,86.43,86.39,86.4,159232.0,76.6927,76.7015,76.666,76.6749,159232.0
2021-07-07 10:50:00,86.4,86.41,86.38,86.4,408040.0,76.6749,76.6838,76.6572,76.6749,408040.0
2021-07-07 11:00:00,86.4,86.41,86.37,86.38,185654.0,76.6749,76.6838,76.6483,76.6572,185654.0
2021-07-07 11:10:00,86.37,86.38,86.34,86.34,64727.0,76.6483,76.6572,76.6217,76.6217,64727.0
2021-07-07 11:20:00,86.34,86.34,86.29,86.31,131230.0,76.6217,76.6217,76.5773,76.5951,131230.0
2021-07-07 11:30:00,86.31,86.33,86.29,86.33,98556.0,76.5951,76.6128,76.5773,76.6128,98556.0
2021-07-07 11:40:00,86.33,86.38,86.32,86.36,68632.0,76.6128,76.6572,76.6039,76.6394,68632.0
2021-07-07 11:50:00,86.37,86.39,86.36,86.38,120527.0,76.6483,76.666,76.6394,76.6572,120527.0
2021-07-07 12:00:00,86.38,86.39,86.37,86.38,94094.0,76.6572,76.666,76.6483,76.6572,94094.0
2021-07-07 12:10:00,86.38,86.38,86.36,86.37,102706.0,76.6572,76.6572,76.6394,76.6483,102706.0
2021-07-07 12:20:00,86.36,86.38,86.36,86.37,53031.0,76.6394,76.6572,76.6394,76.6483,53031.0
2021-07-07 12:30:00,86.38,86.38,86.35,86.37,50797.0,76.6572,76.6572,76.6305,76.6483,50797.0
2021-07-07 12:40:00,86.37,86.38,86.36,86.37,76094.0,76.6483,76.6572,76.6394,76.6483,76094.0
2021-07-07 12:50:00,86.37,86.37,86.35,86.36,118938.0,76.6483,76.6483,76.6305,76.6394,118938.0
2021-07-07 13:00:00,86.36,86.36,86.34,86.34,79453.0,76.6394,76.6394,76.6217,76.6217,79453.0
2021-07-07 13:10:00,86.35,86.35,86.34,86.34,75407.0,76.6305,76.6305,76.6217,76.6217,75407.0
2021-07-07 13:20:00,86.34,86.35,86.33,86.34,74839.0,76.6217,76.6305,76.6128,76.6217,74839.0
2021-07-07 13:30:00,86.34,86.35,86.32,86.35,95917.0,76.6217,76.6305,76.6039,76.6305,95917.0
2021-07-07 13:40:00,86.34,86.36,86.34,86.36,89302.0,76.6217,76.6394,76.6217,76.6394,89302.0
2021-07-07 13:50:00,86.36,86.39,86.35,86.38,285709.0,76.6394,76.666,76.6305,76.6572,285709.0
2021-07-07 14:00:00,86.38,86.39,86.34,86.39,356510.0,76.6572,76.666,76.6217,76.666,356510.0
2021-07-07 14:10:00,86.38,86.4,86.36,86.37,180382.0,76.6572,76.6749,76.6394,76.6483,180382.0
2021-07-07 14:20:00,86.37,86.39,86.36,86.36,44742.0,76.6483,76.666,76.6394,76.6394,44742.0
2021-07-07 14:30:00,86.37,86.38,86.35,86.38,74294.0,76.6483,76.6572,76.6305,76.6572,74294.0
2021-07-07 14:40:00,86.37,86.38,86.33,86.34,101974.0,76.6483,76.6572,76.6128,76.6217,101974.0
2021-07-07 14:50:00,86.35,86.36,86.33,86.36,130063.0,76.6305,76.6394,76.6128,76.6394,130063.0
2021-07-07 15:00:00,86.36,86.37,86.34,86.37,132672.0,76.6394,76.6483,76.6217,76.6483,132672.0
2021-07-07 15:10:00,86.37,86.39,86.36,86.38,131113.0,76.6483,76.666,76.6394,76.6572,131113.0
2021-07-07 15:20:00,86.38,86.38,86.37,86.38,87420.0,76.6572,76.6572,76.6483,76.6572,87420.0
2021-07-07 15:30:00,86.37,86.39,86.37,86.39,58005.0,76.6483,76.666,76.6483,76.666,58005.0
2021-07-07 15:40:00,86.39,86.39,86.38,86.39,63966.0,76.666,76.666,76.6572,76.666,63966.0
2021-07-07 15:50:00,86.39,86.39,86.37,86.38,166178.0,76.666,76.666,76.6483,76.6572,166178.0
2021-07-08 09:30:00,86.44,86.46,86.38,86.46,237092.0,76.7104,76.7282,76.6572,76.7282,237092.0
2021-07-08 09:40:00,86.46,86.51,86.45,86.49,99077.0,76.7282,76.7725,76.7193,76.7548,99077.0
2021-07-08 09:50:00,86.49,86.53,86.47,86.52,76947.0,76.7548,76.7903,76.737,76.7814,76947.0
2021-07-08 10:00:00,86.52,86.53,86.45,86.48,190917.0,76.7814,76.7903,76.7193,76.7459,190917.0
2021-07-08 10:10:00,86.47,86.49,86.46,86.49,105199.0,76.737,76.7548,76.7282,76.7548,105199.0
2021-07-08 10:20:00,86.48,86.51,86.47,86.49,148629.0,76.7459,76.7725,76.737,76.7548,148629.0
2021-07-08 10:30:00,86.48,86.54,86.48,86.54,77457.0,76.7459,76.7992,76.7459,76.7992,77457.0
2021-07-08 10:40:00,86.54,86.57,86.52,86.53,73960.0,76.7992,76.8258,76.7814,76.7903,73960.0
2021-07-08 10:50:00,86.52,86.56,86.52,86.54,70940.0,76.7814,76.8169,76.7814,76.7992,70940.0
2021-07-08 11:00:00,86.53,86.54,86.47,86.48,50240.0,76.7903,76.7992,76.737,76.7459,50240.0
2021-07-08 11:10:00,86.48,86.49,86.46,86.48,69258.0,76.7459,76.7548,76.7282,76.7459,69258.0
2021-07-08 11:20:00,86.47,86.48,86.42,86.42,64029.0,76.737,76.7459,76.6927,76.6927,64029.0
2021-07-08 11:30:00,86.42,86.44,86.41,86.42,111893.0,76.6927,76.7104,76.6838,76.6927,111893.0
2021-07-08 11:40:00,86.42,86.44,86.4,86.42,118268.0,76.6927,76.7104,76.6749,76.6927,118268.0
2021-07-08 11:50:00,86.43,86.46,86.42,86.43,132018.0,76.7015,76.7282,76.6927,76.7015,132018.0
2021-07-08 12:00:00,86.43,86.46,86.43,86.45,110590.0,76.7015,76.7282,76.7015,76.7193,110590.0
2021-07-08 12:10:00,86.45,86.46,86.42,86.45,144067.0,76.7193,76.7282,76.6927,76.7193,144067.0
2021-07-08 12:20:00,86.45,86.46,86.43,86.44,122973.0,76.7193,76.7282,76.7015,76.7104,122973.0
2021-07-08 12:30:00,86.44,86.44,86.43,86.44,46356.0,76.7104,76.7104,76.7015,76.7104,46356.0
2021-07-08 12:40:00,86.44,86.44,86.4,86.41,104571.0,76.7104,76.7104,76.6749,76.6838,104571.0
2021-07-08 12:50:00,86.41,86.43,86.4,86.42,57873.0,76.6838,76.7015,76.6749,76.6927,57873.0
2021-07-08 13:00:00,86.42,86.44,86.41,86.44,43904.0,76.6927,76.7104,76.6838,76.7104,43904.0
2021-07-08 13:10:00,86.44,86.45,86.43,86.44,76186.0,76.7104,76.7193,76.7015,76.7104,76186.0
2021-07-08 13:20:00,86.44,86.45,86.43,86.45,68540.0,76.7104,76.7193,76.7015,76.7193,68540.0
2021-07-08 13:30:00,86.45,86.45,86.43,86.45,103464.0,76.7193,76.7193,76.7015,76.7193,103464.0
2021-07-08 13:40:00,86.45,86.45,86.44,86.45,36492.0,76.7193,76.7193,76.7104,76.7193,36492.0
2021-07-08 13:50:00,86.44,86.47,86.44,86.45,81460.0,76.7104,76.737,76.7104,76.7193,81460.0
2021-07-08 14:00:00,86.44,86.46,86.44,86.46,73261.0,76.7104,76.7282,76.7104,76.7282,73261.0
2021-07-08 14:10:00,86.46,86.47,86.45,86.47,59407.0,76.7282,76.737,76.7193,76.737,59407.0
2021-07-08 14:20:00,86.47,86.49,86.46,86.48,50300.0,76.737,76.7548,76.7282,76.7459,50300.0
2021-07-08 14:30:00,86.48,86.49,86.46,86.48,90426.0,76.7459,76.7548,76.7282,76.7459,90426.0
2021-07-08 14:40:00,86.48,86.49,86.47,86.47,62578.0,76.7459,76.7548,76.737,76.737,62578.0
2021-07-08 14:50:00,86.48,86.48,86.46,86.48,58518.0,76.7459,76.7459,76.7282,76.7459,58518.0
2021-07-08 15:00:00,86.47,86.47,86.45,86.46,73853.0,76.737,76.737,76.7193,76.7282,73853.0
2021-07-08 15:10:00,86.46,86.48,86.46,86.48,133126.0,76.7282,76.7459,76.7282,76.7459,133126.0
2021-07-08 15:20:00,86.48,86.48,86.46,86.47,86386.0,76.7459,76.7459,76.7282,76.737,86386.0
2021-07-08 15:30:00,86.46,86.48,86.46,86.48,47066.0,76.7282,76.7459,76.7282,76.7459,47066.0
2021-07-08 15:40:00,86.48,86.48,86.47,86.48,100376.0,76.7459,76.7459,76.737,76.7459,100376.0
2021-07-08 15:50:00,86.48,86.49,86.46,86.47,94773.0,76.7459,76.7548,76.7282,76.737,94773.0
2021-07-09 09:30:00,86.27,86.27,86.22,86.23,138494.0,76.5596,76.5596,76.5152,76.5241,138494.0
2021-07-09 09:40:00,86.22,86.24,86.2,86.23,83053.0,76.5152,76.5329,76.4974,76.5241,83053.0
2021-07-09 09:50:00,86.23,86.24,86.21,86.22,95519.0,76.5241,76.5329,76.5063,76.5152,95519.0
2021-07-09 10:00:00,86.22,86.23,86.21,86.22,64519.0,76.5152,76.5241,76.5063,76.5152,64519.0
2021-07-09 10:10:00,86.22,86.23,86.21,86.22,41987.0,76.5152,76.5241,76.5063,76.5152,41987.0
2021-07-09 10:20:00,86.23,86.24,86.22,86.22,83050.0,76.5241,76.5329,76.5152,76.5152,83050.0
2021-07-09 10:30:00,86.23,86.24,86.21,86.23,52339.0,76.5241,76.5329,76.5063,76.5241,52339.0
2021-07-09 10:40:00,86.23,86.24,86.21,86.22,100950.0,76.5241,76.5329,76.5063,76.5152,100950.0
2021-07-09 10:50:00,86.23,86.24,86.22,86.23,223903.0,76.5241,76.5329,76.5152,76.5241,223903.0
2021-07-09 11:00:00,86.22,86.23,86.2,86.22,129959.0,76.5152,76.5241,76.4974,76.5152,129959.0
2021-07-09 11:10:00,86.22,86.23,86.2,86.2,86449.0,76.5152,76.5241,76.4974,76.4974,86449.0
2021-07-09 11:20:00,86.2,86.22,86.2,86.21,74057.0,76.4974,76.5152,76.4974,76.5063,74057.0
2021-07-09 11:30:00,86.22,86.24,86.21,86.23,74430.0,76.5152,76.5329,76.5063,76.5241,74430.0
2021-07-09 11:40:00,86.24,86.25,86.23,86.25,92110.0,76.5329,76.5418,76.5241,76.5418,92110.0
2021-07-09 11:50:00,86.25,86.25,86.23,86.24,185819.0,76.5418,76.5418,76.5241,76.5329,185819.0
2021-07-09 12:00:00,86.23,86.25,86.21,86.23,111775.0,76.5241,76.5418,76.5063,76.5241,111775.0
2021-07-09 12:10:00,86.23,86.24,86.22,86.23,39595.0,76.5241,76.5329,76.5152,76.5241,39595.0
2021-07-09 12:20:00,86.23,86.23,86.22,86.22,29873.0,76.5241,76.5241,76.5152,76.5152,29873.0
2021-07-09 12:30:00,86.22,86.23,86.21,86.22,73265.0,76.5152,76.5241,76.5063,76.5152,73265.0
2021-07-09 12:40:00,86.21,86.23,86.21,86.21,34302.0,76.5063,76.5241,76.5063,76.5063,34302.0
2021-07-09 12:50:00,86.22,86.22,86.2,86.21,32053.0,76.5152,76.5152,76.4974,76.5063,32053.0
2021-07-09 13:00:00,86.2,86.22,86.2,86.22,29709.0,76.4974,76.5152,76.4974,76.5152,29709.0
2021-07-09 13:10:00,86.22,86.22,86.2,86.2,30099.0,76.5152,76.5152,76.4974,76.4974,30099.0
2021-07-09 13:20:00,86.21,86.21,86.2,86.21,17851.0,76.5063,76.5063,76.4974,76.5063,17851.0
2021-07-09 13:30:00,86.2,86.22,86.2,86.21,60365.0,76.4974,76.5152,76.4974,76.5063,60365.0
2021-07-09 13:40:00,86.21,86.22,86.21,86.22,36691.0,76.5063,76.5152,76.5063,76.5152,36691.0
2021-07-09 13:50:00,86.22,86.22,86.21,86.22,53938.0,76.5152,76.5152,76.5063,76.5152,53938.0
2021-07-09 14:00:00,86.21,86.24,86.21,86.23,130281.0,76.5063,76.5329,76.5063,76.5241,130281.0
2021-07-09 14:10:00,86.24,86.24,86.21,86.22,180698.0,76.5329,76.5329,76.5063,76.5152,180698.0
2021-07-09 14:20:00,86.21,86.23,86.21,86.22,90567.0,76.5063,76.5241,76.5063,76.5152,90567.0
2021-07-09 14:30:00,86.22,86.23,86.22,86.23,42069.0,76.5152,76.5241,76.5152,76.5241,42069.0
2021-07-09 14:40:00,86.23,86.24,86.22,86.23,131276.0,76.5241,76.5329,76.5152,76.5241,131276.0
2021-07-09 14:50:00,86.23,86.24,86.22,86.23,196674.0,76.5241,76.5329,76.5152,76.5241,196674.0
2021-07-09 15:00:00,86.23,86.24,86.21,86.22,64854.0,76.5241,76.5329,76.5063,76.5152,64854.0
2021-07-09 15:10:00,86.22,86.23,86.21,86.23,126088.0,76.5152,76.5241,76.5063,76.5241,126088.0
2021-07-09 15:20:00,86.23,86.23,86.22,86.22,83328.0,76.5241,76.5241,76.5152,76.5152,83328.0
2021-07-09 15:30:00,86.23,86.23,86.21,86.22,94194.0,76.5241,76.5241,76.5063,76.5152,94194.0
2021-07-09 15:40:00,86.22,86.22,86.21,86.22,105623.0,76.5152,76.5152,76.5063,76.5152,105623.0
2021-07-09 15:50:00,86.22,86.22,86.2,86.2,168669.0,76.5152,76.5152,76.4974,76.4974,168669.0
2021-07-12 09:30:00,86.26,86.29,86.23,86.25,275667.0,76.5507,76.5773,76.5241,76.5418,275667.0
2021-07-12 09:40:00,86.25,86.25,86.2,86.22,119002.0,76.5418,76.5418,76.4974,76.5152,119002.0
2021-07-12 09:50:00,86.23,86.23,86.21,86.22,39730.0,76.5241,76.5241,76.5063,76.5152,39730.0
2021-07-12 10:00:00,86.22,86.23,86.2,86.22,110532.0,76.5152,76.5241,76.4974,76.5152,110532.0
2021-07-12 10:10:00,86.22,86.22,86.21,86.22,105534.0,76.5152,76.5152,76.5063,76.5152,105534.0
2021-07-12 10:20:00,86.22,86.22,86.2,86.2,69306.0,76.5152,76.5152,76.4974,76.4974,69306.0
2021-07-12 10:30:00,86.2,86.22,86.2,86.2,67979.0,76.4974,76.5152,76.4974,76.4974,67979.0
2021-07-12 10:40:00,86.2,86.21,86.2,86.2,63754.0,76.4974,76.5063,76.4974,76.4974,63754.0
2021-07-12 10:50:00,86.21,86.21,86.2,86.21,186817.0,76.5063,76.5063,76.4974,76.5063,186817.0
2021-07-12 11:00:00,86.2,86.21,86.19,86.19,116385.0,76.4974,76.5063,76.4886,76.4886,116385.0
2021-07-12 11:10:00,86.2,86.2,86.18,86.18,89125.0,76.4974,76.4974,76.4797,76.4797,89125.0
2021-07-12 11:20:00,86.19,86.19,86.16,86.18,91854.0,76.4886,76.4886,76.4619,76.4797,91854.0
2021-07-12 11:30:00,86.17,86.18,86.15,86.16,103768.0,76.4708,76.4797,76.4531,76.4619,103768.0
2021-07-12 11:40:00,86.16,86.16,86.13,86.14,81557.0,76.4619,76.4619,76.4353,76.4442,81557.0
2021-07-12 11:50:00,86.13,86.14,86.12,86.14,68169.0,76.4353,76.4442,76.4264,76.4442,68169.0
2021-07-12 12:00:00,86.14,86.15,86.12,86.15,128253.0,76.4442,76.4531,76.4264,76.4531,128253.0
2021-07-12 12:10:00,86.14,86.15,86.13,86.14,137594.0,76.4442,76.4531,76.4353,76.4442,137594.0
2021-07-12 12:20:00,86.14,86.15,86.13,86.14,78051.0,76.4442,76.4531,76.4353,76.4442,78051.0
2021-07-12 12:30:00,86.13,86.14,86.13,86.13,60735.0,76.4353,76.4442,76.4353,76.4353,60735.0
2021-07-12 12:40:00,86.14,86.14,86.13,86.14,132953.0,76.4442,76.4442,76.4353,76.4442,132953.0
2021-07-12 12:50:00,86.14,86.15,86.13,86.14,129373.0,76.4442,76.4531,76.4353,76.4442,129373.0
2021-07-12 13:00:00,86.14,86.17,86.13,86.16,123024.0,76.4442,76.4708,76.4353,76.4619,123024.0
2021-07-12 13:10:00,86.16,86.17,86.15,86.16,37919.0,76.4619,76.4708,76.4531,76.4619,37919.0
2021-07-12 13:20:00,86.17,86.19,86.16,86.17,117550.0,76.4708,76.4886,76.4619,76.4708,117550.0
2021-07-12 13:30:00,86.17,86.18,86.16,86.17,51665.0,76.4708,76.4797,76.4619,76.4708,51665.0
2021-07-12 13:40:00,86.18,86.2,86.17,86.2,82035.0,76.4797,76.4974,76.4708,76.4974,82035.0
2021-07-12 13:50:00,86.2,86.21,86.19,86.2,120171.0,76.4974,76.5063,76.4886,76.4974,120171.0
2021-07-12 14:00:00,86.2,86.21,86.19,86.2,116200.0,76.4974,76.5063,76.4886,76.4974,116200.0
2021-07-12 14:10:00,86.2,86.2,86.19,86.2,75140.0,76.4974,76.4974,76.4886,76.4974,75140.0
2021-07-12 14:20:00,86.2,86.2,86.19,86.2,132579.0,76.4974,76.4974,76.4886,76.4974,132579.0
2021-07-12 14:30:00,86.19,86.2,86.18,86.19,159601.0,76.4886,76.4974,76.4797,76.4886,159601.0
2021-07-12 14:40:00,86.19,86.19,86.18,86.18,56492.0,76.4886,76.4886,76.4797,76.4797,56492.0
2021-07-12 14:50:00,86.18,86.19,86.17,86.18,88408.0,76.4797,76.4886,76.4708,76.4797,88408.0
2021-07-12 15:00:00,86.18,86.18,86.16,86.17,55757.0,76.4797,76.4797,76.4619,76.4708,55757.0
2021-07-12 15:10:00,86.16,86.17,86.15,86.16,92932.0,76.4619,76.4708,76.4531,76.4619,92932.0
2021-07-12 15:20:00,86.15,86.16,86.15,86.16,823224.0,76.4531,76.4619,76.4531,76.4619,823224.0
2021-07-12 15:30:00,86.16,86.17,86.15,86.17,639136.0,76.4619,76.4708,76.4531,76.4708,639136.0
2021-07-12 15:40:00,86.17,86.17,86.16,86.16,102675.0,76.4708,76.4708,76.4619,76.4619,102675.0
2021-07-12 15:50:00,86.17,86.17,86.16,86.16,186288.0,76.4708,76.4708,76.4619,76.4619,186288.0
2021-07-13 09:30:00,86.16,86.22,86.16,86.18,405537.0,76.4619,76.5152,76.4619,76.4797,405537.0
2021-07-13 09:40:00,86.17,86.2,86.15,86.2,297874.0,76.4708,76.4974,76.4531,76.4974,297874.0
2021-07-13 09:50:00,86.2,86.22,86.19,86.21,75403.0,76.4974,76.5152,76.4886,76.5063,75403.0
2021-07-13 10:00:00,86.21,86.23,86.18,86.18,122388.0,76.5063,76.5241,76.4797,76.4797,122388.0
2021-07-13 10:10:00,86.19,86.2,86.16,86.18,82119.0,76.4886,76.4974,76.4619,76.4797,82119.0
2021-07-13 10:20:00,86.19,86.2,86.17,86.19,193634.0,76.4886,76.4974,76.4708,76.4886,193634.0
2021-07-13 10:30:00,86.19,86.19,86.17,86.19,136857.0,76.4886,76.4886,76.4708,76.4886,136857.0
2021-07-13 10:40:00,86.19,86.2,86.17,86.17,92568.0,76.4886,76.4974,76.4708,76.4708,92568.0
2021-07-13 10:50:00,86.17,86.18,86.15,86.16,76011.0,76.4708,76.4797,76.4531,76.4619,76011.0
2021-07-13 11:00:00,86.16,86.18,86.15,86.17,105795.0,76.4619,76.4797,76.4531,76.4708,105795.0
2021-07-13 11:10:00,86.18,86.18,86.17,86.18,62975.0,76.4797,76.4797,76.4708,76.4797,62975.0
2021-07-13 11:20:00,86.17,86.19,86.15,86.16,87782.0,76.4708,76.4886,76.4531,76.4619,87782.0
2021-07-13 11:30:00,86.16,86.18,86.15,86.17,110419.0,76.4619,76.4797,76.4531,76.4708,110419.0
2021-07-13 11:40:00,86.17,86.18,86.16,86.18,126012.0,76.4708,76.4797,76.4619,76.4797,126012.0
2021-07-13 11:50:00,86.17,86.18,86.16,86.17,76267.0,76.4708,76.4797,76.4619,76.4708,76267.0
2021-07-13 12:00:00,86.16,86.17,86.16,86.17,46775.0,76.4619,76.4708,76.4619,76.4708,46775.0
2021-07-13 12:10:00,86.17,86.17,86.15,86.16,120300.0,76.4708,76.4708,76.4531,76.4619,120300.0
2021-07-13 12:20:00,86.16,86.16,86.15,86.16,84753.0,76.4619,76.4619,76.4531,76.4619,84753.0
2021-07-13 12:30:00,86.16,86.17,86.15,86.17,69004.0,76.4619,76.4708,76.4531,76.4708,69004.0
2021-07-13 12:40:00,86.17,86.18,86.16,86.18,76395.0,76.4708,76.4797,76.4619,76.4797,76395.0
2021-07-13 12:50:00,86.18,86.2,86.17,86.17,72197.0,76.4797,76.4974,76.4708,76.4708,72197.0
2021-07-13 13:00:00,86.18,86.2,86.08,86.08,433417.0,76.4797,76.4974,76.3909,76.3909,433417.0
2021-07-13 13:10:00,86.08,86.09,86.0,86.0,115999.0,76.3909,76.3998,76.3199,76.3199,115999.0
2021-07-13 13:20:00,86.0,86.02,85.97,85.99,204232.0,76.3199,76.3377,76.2933,76.3111,204232.0
2021-07-13 13:30:00,86.0,86.0,85.88,85.92,225469.0,76.3199,76.3199,76.2135,76.2489,225469.0
2021-07-13 13:40:00,85.91,85.92,85.86,85.92,158434.0,76.2401,76.2489,76.1957,76.2489,158434.0
2021-07-13 13:50:00,85.92,85.93,85.89,85.91,118888.0,76.2489,76.2578,76.2223,76.2401,118888.0
2021-07-13 14:00:00,85.91,85.91,85.88,85.9,193397.0,76.2401,76.2401,76.2135,76.2312,193397.0
2021-07-13 14:10:00,85.89,85.92,85.89,85.91,89166.0,76.2223,76.2489,76.2223,76.2401,89166.0
2021-07-13 14:20:00,85.92,85.94,85.88,85.93,86507.0,76.2489,76.2667,76.2135,76.2578,86507.0
2021-07-13 14:30:00,85.93,85.94,85.92,85.94,240143.0,76.2578,76.2667,76.2489,76.2667,240143.0
2021-07-13 14:40:00,85.94,85.94,85.9,85.92,145122.0,76.2667,76.2667,76.2312,76.2489,145122.0
2021-07-13 14:50:00,85.92,85.92,85.9,85.91,138846.0,76.2489,76.2489,76.2312,76.2401,138846.0
2021-07-13 15:00:00,85.91,85.93,85.9,85.92,507853.0,76.2401,76.2578,76.2312,76.2489,507853.0
2021-07-13 15:10:00,85.92,85.94,85.91,85.94,134279.0,76.2489,76.2667,76.2401,76.2667,134279.0
2021-07-13 15:20:00,85.93,85.95,85.93,85.94,124629.0,76.2578,76.2756,76.2578,76.2667,124629.0
2021-07-13 15:30:00,85.94,85.94,85.89,85.92,2474314.0,76.2667,76.2667,76.2223,76.2489,2474314.0
2021-07-13 15:40:00,85.93,85.94,85.92,85.93,80443.0,76.2578,76.2667,76.2489,76.2578,80443.0
2021-07-13 15:50:00,85.92,85.93,85.92,85.92,292474.0,76.2489,76.2578,76.2489,76.2489,292474.0
2021-07-14 09:30:00,86.08,86.11,86.06,86.08,347962.0,76.3909,76.4176,76.3732,76.3909,347962.0
2021-07-14 09:40:00,86.07,86.11,86.07,86.1,279988.0,76.3821,76.4176,76.3821,76.4087,279988.0
2021-07-14 09:50:00,86.1,86.11,86.09,86.11,120874.0,76.4087,76.4176,76.3998,76.4176,120874.0
2021-07-14 10:00:00,86.11,86.14,86.1,86.14,166817.0,76.4176,76.4442,76.4087,76.4442,166817.0
2021-07-14 10:10:00,86.14,86.14,86.09,86.13,153369.0,76.4442,76.4442,76.3998,76.4353,153369.0
2021-07-14 10:20:00,86.13,86.15,86.12,86.15,162855.0,76.4353,76.4531,76.4264,76.4531,162855.0
2021-07-14 10:30:00,86.15,86.16,86.12,86.13,143272.0,76.4531,76.4619,76.4264,76.4353,143272.0
2021-07-14 10:40:00,86.13,86.16,86.13,86.16,163228.0,76.4353,76.4619,76.4353,76.4619,163228.0
2021-07-14 10:50:00,86.16,86.17,86.14,86.16,216040.0,76.4619,76.4708,76.4442,76.4619,216040.0
2021-07-14 11:00:00,86.16,86.17,86.14,86.16,129330.0,76.4619,76.4708,76.4442,76.4619,129330.0
2021-07-14 11:10:00,86.16,86.17,86.15,86.16,79281.0,76.4619,76.4708,76.4531,76.4619,79281.0
2021-07-14 11:20:00,86.16,86.17,86.14,86.14,156811.0,76.4619,76.4708,76.4442,76.4442,156811.0
2021-07-14 11:30:00,86.14,86.16,86.14,86.16,106662.0,76.4442,76.4619,76.4442,76.4619,106662.0
2021-07-14 11:40:00,86.15,86.16,86.13,86.15,91959.0,76.4531,76.4619,76.4353,76.4531,91959.0
2021-07-14 11:50:00,86.15,86.16,86.14,86.16,133181.0,76.4531,76.4619,76.4442,76.4619,133181.0
2021-07-14 12:00:00,86.16,86.16,86.14,86.15,95951.0,76.4619,76.4619,76.4442,76.4531,95951.0
2021-07-14 12:10:00,86.14,86.15,86.13,86.14,78481.0,76.4442,76.4531,76.4353,76.4442,78481.0
2021-07-14 12:20:00,86.14,86.15,86.13,86.14,41257.0,76.4442,76.4531,76.4353,76.4442,41257.0
2021-07-14 12:30:00,86.14,86.15,86.13,86.14,91529.0,76.4442,76.4531,76.4353,76.4442,91529.0
2021-07-14 12:40:00,86.13,86.16,86.13,86.14,76706.0,76.4353,76.4619,76.4353,76.4442,76706.0
2021-07-14 12:50:00,86.13,86.17,86.13,86.15,82497.0,76.4353,76.4708,76.4353,76.4531,82497.0
2021-07-14 13:00:00,86.15,86.16,86.14,86.15,50500.0,76.4531,76.4619,76.4442,76.4531,50500.0
2021-07-14 13:10:00,86.15,86.15,86.14,86.15,108485.0,76.4531,76.4531,76.4442,76.4531,108485.0
2021-07-14 13:20:00,86.15,86.15,86.11,86.14,101440.0,76.4531,76.4531,76.4176,76.4442,101440.0
2021-07-14 13:30:00,86.14,86.14,86.12,86.14,49616.0,76.4442,76.4442,76.4264,76.4442,49616.0
2021-07-14 13:40:00,86.14,86.14,86.12,86.12,65856.0,76.4442,76.4442,76.4264,76.4264,65856.0
2021-07-14 13:50:00,86.13,86.14,86.12,86.14,51829.0,76.4353,76.4442,76.4264,76.4442,51829.0
2021-07-14 14:00:00,86.14,86.15,86.13,86.14,76681.0,76.4442,76.4531,76.4353,76.4442,76681.0
2021-07-14 14:10:00,86.14,86.15,86.13,86.14,89675.0,76.4442,76.4531,76.4353,76.4442,89675.0
2021-07-14 14:20:00,86.13,86.14,86.13,86.14,82753.0,76.4353,76.4442,76.4353,76.4442,82753.0
2021-07-14 14:30:00,86.14,86.15,86.13,86.14,87320.0,76.4442,76.4531,76.4353,76.4442,87320.0
2021-07-14 14:40:00,86.14,86.18,86.13,86.16,85839.0,76.4442,76.4797,76.4353,76.4619,85839.0
2021-07-14 14:50:00,86.16,86.17,86.15,86.17,171128.0,76.4619,76.4708,76.4531,76.4708,171128.0
2021-07-14 15:00:00,86.16,86.18,86.16,86.16,205391.0,76.4619,76.4797,76.4619,76.4619,205391.0
2021-07-14 15:10:00,86.16,86.18,86.16,86.18,137202.0,76.4619,76.4797,76.4619,76.4797,137202.0
2021-07-14 15:20:00,86.17,86.19,86.17,86.18,191229.0,76.4708,76.4886,76.4708,76.4797,191229.0
2021-07-14 15:30:00,86.19,86.2,86.18,86.2,78057.0,76.4886,76.4974,76.4797,76.4974,78057.0
2021-07-14 15:40:00,86.2,86.2,86.18,86.19,132767.0,76.4974,76.4974,76.4797,76.4886,132767.0
2021-07-14 15:50:00,86.19,86.21,86.18,86.21,141384.0,76.4886,76.5063,76.4797,76.5063,141384.0
2021-07-15 09:30:00,86.34,86.37,86.33,86.35,139068.0,76.6217,76.6483,76.6128,76.6305,139068.0
2021-07-15 09:40:00,86.35,86.36,86.33,86.34,148421.0,76.6305,76.6394,76.6128,76.6217,148421.0
2021-07-15 09:50:00,86.33,86.34,86.3,86.3,60137.0,76.6128,76.6217,76.5862,76.5862,60137.0
2021-07-15 10:00:00,86.31,86.31,86.27,86.29,43959.0,76.5951,76.5951,76.5596,76.5773,43959.0
2021-07-15 10:10:00,86.28,86.28,86.25,86.25,143564.0,76.5684,76.5684,76.5418,76.5418,143564.0
2021-07-15 10:20:00,86.26,86.26,86.2,86.2,54228.0,76.5507,76.5507,76.4974,76.4974,54228.0
2021-07-15 10:30:00,86.21,86.22,86.2,86.22,51845.0,76.5063,76.5152,76.4974,76.5152,51845.0
2021-07-15 10:40:00,86.21,86.22,86.18,86.19,76066.0,76.5063,76.5152,76.4797,76.4886,76066.0
2021-07-15 10:50:00,86.19,86.2,86.18,86.2,56841.0,76.4886,76.4974,76.4797,76.4974,56841.0
2021-07-15 11:00:00,86.2,86.23,86.19,86.23,61635.0,76.4974,76.5241,76.4886,76.5241,61635.0
2021-07-15 11:10:00,86.23,86.25,86.22,86.25,46269.0,76.5241,76.5418,76.5152,76.5418,46269.0
2021-07-15 11:20:00,86.25,86.28,86.24,86.27,63523.0,76.5418,76.5684,76.5329,76.5596,63523.0
2021-07-15 11:30:00,86.27,86.27,86.22,86.23,76302.0,76.5596,76.5596,76.5152,76.5241,76302.0
2021-07-15 11:40:00,86.23,86.26,86.22,86.26,97688.0,76.5241,76.5507,76.5152,76.5507,97688.0
2021-07-15 11:50:00,86.26,86.27,86.25,86.26,32067.0,76.5507,76.5596,76.5418,76.5507,32067.0
2021-07-15 12:00:00,86.26,86.3,86.26,86.29,92752.0,76.5507,76.5862,76.5507,76.5773,92752.0
2021-07-15 12:10:00,86.29,86.32,86.28,86.31,26955.0,76.5773,76.6039,76.5684,76.5951,26955.0
2021-07-15 12:20:00,86.32,86.32,86.3,86.31,40354.0,76.6039,76.6039,76.5862,76.5951,40354.0
2021-07-15 12:30:00,86.31,86.32,86.3,86.31,41742.0,76.5951,76.6039,76.5862,76.5951,41742.0
2021-07-15 12:40:00,86.31,86.32,86.3,86.31,33381.0,76.5951,76.6039,76.5862,76.5951,33381.0
2021-07-15 12:50:00,86.3,86.32,86.3,86.31,27262.0,76.5862,76.6039,76.5862,76.5951,27262.0
2021-07-15 13:00:00,86.31,86.33,86.31,86.32,75406.0,76.5951,76.6128,76.5951,76.6039,75406.0
2021-07-15 13:10:00,86.33,86.36,86.32,86.35,51532.0,76.6128,76.6394,76.6039,76.6305,51532.0
2021-07-15 13:20:00,86.36,86.39,86.35,86.39,111841.0,76.6394,76.666,76.6305,76.666,111841.0
2021-07-15 13:30:00,86.39,86.39,86.35,86.36,44388.0,76.666,76.666,76.6305,76.6394,44388.0
2021-07-15 13:40:00,86.36,86.38,86.35,86.38,50240.0,76.6394,76.6572,76.6305,76.6572,50240.0
2021-07-15 13:50:00,86.38,86.39,86.37,86.37,40361.0,76.6572,76.666,76.6483,76.6483,40361.0
2021-07-15 14:00:00,86.38,86.39,86.37,86.39,47625.0,76.6572,76.666,76.6483,76.666,47625.0
2021-07-15 14:10:00,86.38,86.38,86.37,86.37,141890.0,76.6572,76.6572,76.6483,76.6483,141890.0
2021-07-15 14:20:00,86.38,86.39,86.37,86.38,239241.0,76.6572,76.666,76.6483,76.6572,239241.0
2021-07-15 14:30:00,86.38,86.38,86.36,86.38,114364.0,76.6572,76.6572,76.6394,76.6572,114364.0
2021-07-15 14:40:00,86.38,86.4,86.36,86.39,47872.0,76.6572,76.6749,76.6394,76.666,47872.0
2021-07-15 14:50:00,86.39,86.39,86.37,86.38,43535.0,76.666,76.666,76.6483,76.6572,43535.0
2021-07-15 15:00:00,86.38,86.4,86.37,86.4,96643.0,76.6572,76.6749,76.6483,76.6749,96643.0
2021-07-15 15:10:00,86.39,86.41,86.38,86.38,83969.0,76.666,76.6838,76.6572,76.6572,83969.0
2021-07-15 15:20:00,86.39,86.4,86.38,86.4,48755.0,76.666,76.6749,76.6572,76.6749,48755.0
2021-07-15 15:30:00,86.4,86.4,86.38,86.39,63923.0,76.6749,76.6749,76.6572,76.666,63923.0
2021-07-15 15:40:00,86.39,86.39,86.37,86.38,94949.0,76.666,76.666,76.6483,76.6572,94949.0
2021-07-15 15:50:00,86.38,86.39,86.37,86.39,188637.0,76.6572,76.666,76.6483,76.666,188637.0
2021-07-16 09:30:00,86.2,86.28,86.19,86.27,165825.0,76.4974,76.5684,76.4886,76.5596,165825.0
2021-07-16 09:40:00,86.27,86.28,86.25,86.27,61981.0,76.5596,76.5684,76.5418,76.5596,61981.0
2021-07-16 09:50:00,86.27,86.28,86.26,86.27,42416.0,76.5596,76.5684,76.5507,76.5596,42416.0
2021-07-16 10:00:00,86.26,86.3,86.26,86.29,229955.0,76.5507,76.5862,76.5507,76.5773,229955.0
2021-07-16 10:10:00,86.3,86.32,86.29,86.32,153529.0,76.5862,76.6039,76.5773,76.6039,153529.0
2021-07-16 10:20:00,86.33,86.34,86.31,86.33,267233.0,76.6128,76.6217,76.5951,76.6128,267233.0
2021-07-16 10:30:00,86.34,86.35,86.32,86.34,200443.0,76.6217,76.6305,76.6039,76.6217,200443.0
2021-07-16 10:40:00,86.34,86.35,86.3,86.31,59199.0,76.6217,76.6305,76.5862,76.5951,59199.0
2021-07-16 10:50:00,86.31,86.31,86.3,86.3,40957.0,76.5951,76.5951,76.5862,76.5862,40957.0
2021-07-16 11:00:00,86.31,86.31,86.29,86.3,53976.0,76.5951,76.5951,76.5773,76.5862,53976.0
2021-07-16 11:10:00,86.3,86.3,86.27,86.28,140657.0,76.5862,76.5862,76.5596,76.5684,140657.0
2021-07-16 11:20:00,86.27,86.28,86.27,86.28,39282.0,76.5596,76.5684,76.5596,76.5684,39282.0
2021-07-16 11:30:00,86.27,86.29,86.27,86.29,93109.0,76.5596,76.5773,76.5596,76.5773,93109.0
2021-07-16 11:40:00,86.28,86.31,86.27,86.3,204781.0,76.5684,76.5951,76.5596,76.5862,204781.0
2021-07-16 11:50:00,86.31,86.33,86.3,86.33,184141.0,76.5951,76.6128,76.5862,76.6128,184141.0
2021-07-16 12:00:00,86.33,86.33,86.3,86.31,51073.0,76.6128,76.6128,76.5862,76.5951,51073.0
2021-07-16 12:10:00,86.31,86.35,86.31,86.34,106715.0,76.5951,76.6305,76.5951,76.6217,106715.0
2021-07-16 12:20:00,86.34,86.35,86.33,86.34,87820.0,76.6217,76.6305,76.6128,76.6217,87820.0
2021-07-16 12:30:00,86.34,86.35,86.33,86.35,73876.0,76.6217,76.6305,76.6128,76.6305,73876.0
2021-07-16 12:40:00,86.34,86.34,86.32,86.33,94918.0,76.6217,76.6217,76.6039,76.6128,94918.0
2021-07-16 12:50:00,86.33,86.33,86.32,86.33,53859.0,76.6128,76.6128,76.6039,76.6128,53859.0
2021-07-16 13:00:00,86.33,86.35,86.32,86.33,119970.0,76.6128,76.6305,76.6039,76.6128,119970.0
2021-07-16 13:10:00,86.33,86.35,86.33,86.35,32891.0,76.6128,76.6305,76.6128,76.6305,32891.0
2021-07-16 13:20:00,86.34,86.36,86.34,86.35,44029.0,76.6217,76.6394,76.6217,76.6305,44029.0
2021-07-16 13:30:00,86.36,86.37,86.35,86.36,71923.0,76.6394,76.6483,76.6305,76.6394,71923.0
2021-07-16 13:40:00,86.36,86.37,86.35,86.36,39911.0,76.6394,76.6483,76.6305,76.6394,39911.0
2021-07-16 13:50:00,86.36,86.36,86.35,86.36,23515.0,76.6394,76.6394,76.6305,76.6394,23515.0
2021-07-16 14:00:00,86.35,86.36,86.34,86.34,113376.0,76.6305,76.6394,76.6217,76.6217,113376.0
2021-07-16 14:10:00,86.35,86.35,86.33,86.34,117687.0,76.6305,76.6305,76.6128,76.6217,117687.0
2021-07-16 14:20:00,86.33,86.34,86.32,86.32,63561.0,76.6128,76.6217,76.6039,76.6039,63561.0
2021-07-16 14:30:00,86.33,86.34,86.32,86.34,139863.0,76.6128,76.6217,76.6039,76.6217,139863.0
2021-07-16 14:40:00,86.34,86.34,86.33,86.34,82966.0,76.6217,76.6217,76.6128,76.6217,82966.0
2021-07-16 14:50:00,86.34,86.36,86.33,86.36,207162.0,76.6217,76.6394,76.6128,76.6394,207162.0
2021-07-16 15:00:00,86.36,86.36,86.35,86.36,113370.0,76.6394,76.6394,76.6305,76.6394,113370.0
2021-07-16 15:10:00,86.36,86.36,86.34,86.34,93178.0,76.6394,76.6394,76.6217,76.6217,93178.0
2021-07-16 15:20:00,86.34,86.35,86.34,86.34,138965.0,76.6217,76.6305,76.6217,76.6217,138965.0
2021-07-16 15:30:00,86.35,86.35,86.34,86.34,99992.0,76.6305,76.6305,76.6217,76.6217,99992.0
2021-07-16 15:40:00,86.34,86.35,86.34,86.34,66009.0,76.6217,76.6305,76.6217,76.6217,66009.0
2021-07-16 15:50:00,86.34,86.35,86.32,86.32,202667.0,76.6217,76.6305,76.6039,76.6039,202667.0
2021-07-19 09:30:00,86.71,86.73,86.68,86.72,435665.0,76.95,76.9678,76.9234,76.9589,435665.0
2021-07-19 09:40:00,86.72,86.73,86.69,86.72,362310.0,76.9589,76.9678,76.9323,76.9589,362310.0
2021-07-19 09:50:00,86.72,86.73,86.7,86.72,66388.0,76.9589,76.9678,76.9412,76.9589,66388.0
2021-07-19 10:00:00,86.73,86.78,86.72,86.78,208672.0,76.9678,77.0121,76.9589,77.0121,208672.0
2021-07-19 10:10:00,86.77,86.89,86.77,86.88,459178.0,77.0033,77.1098,77.0033,77.1009,459178.0
2021-07-19 10:20:00,86.88,86.89,86.82,86.89,179177.0,77.1009,77.1098,77.0476,77.1098,179177.0
2021-07-19 10:30:00,86.88,86.89,86.84,86.85,133548.0,77.1009,77.1098,77.0654,77.0743,133548.0
2021-07-19 10:40:00,86.85,86.88,86.82,86.84,189170.0,77.0743,77.1009,77.0476,77.0654,189170.0
2021-07-19 10:50:00,86.83,86.87,86.82,86.87,248906.0,77.0565,77.092,77.0476,77.092,248906.0
2021-07-19 11:00:00,86.87,86.87,86.79,86.8,164776.0,77.092,77.092,77.021,77.0299,164776.0
2021-07-19 11:10:00,86.8,86.81,86.76,86.77,107384.0,77.0299,77.0388,76.9944,77.0033,107384.0
2021-07-19 11:20:00,86.77,86.78,86.75,86.76,156033.0,77.0033,77.0121,76.9855,76.9944,156033.0
2021-07-19 11:30:00,86.76,86.76,86.71,86.72,88445.0,76.9944,76.9944,76.95,76.9589,88445.0
2021-07-19 11:40:00,86.72,86.73,86.71,86.73,65480.0,76.9589,76.9678,76.95,76.9678,65480.0
2021-07-19 11:50:00,86.73,86.73,86.69,86.7,759308.0,76.9678,76.9678,76.9323,76.9412,759308.0
2021-07-19 12:00:00,86.7,86.72,86.68,86.7,182336.0,76.9412,76.9589,76.9234,76.9412,182336.0
2021-07-19 12:10:00,86.7,86.75,86.69,86.75,251266.0,76.9412,76.9855,76.9323,76.9855,251266.0
2021-07-19 12:20:00,86.75,86.78,86.74,86.77,215817.0,76.9855,77.0121,76.9767,77.0033,215817.0
2021-07-19 12:30:00,86.78,86.8,86.76,86.8,86839.0,77.0121,77.0299,76.9944,77.0299,86839.0
2021-07-19 12:40:00,86.8,86.81,86.79,86.8,119727.0,77.0299,77.0388,77.021,77.0299,119727.0
2021-07-19 12:50:00,86.81,86.83,86.79,86.83,91723.0,77.0388,77.0565,77.021,77.0565,91723.0
2021-07-19 13:00:00,86.82,86.83,86.8,86.81,49606.0,77.0476,77.0565,77.0299,77.0388,49606.0
2021-07-19 13:10:00,86.81,86.81,86.79,86.8,121752.0,77.0388,77.0388,77.021,77.0299,121752.0
2021-07-19 13:20:00,86.8,86.84,86.8,86.83,51730.0,77.0299,77.0654,77.0299,77.0565,51730.0
2021-07-19 13:30:00,86.83,86.83,86.81,86.83,48842.0,77.0565,77.0565,77.0388,77.0565,48842.0
2021-07-19 13:40:00,86.83,86.83,86.82,86.82,48570.0,77.0565,77.0565,77.0476,77.0476,48570.0
2021-07-19 13:50:00,86.82,86.83,86.82,86.83,60984.0,77.0476,77.0565,77.0476,77.0565,60984.0
2021-07-19 14:00:00,86.83,86.83,86.8,86.81,91366.0,77.0565,77.0565,77.0299,77.0388,91366.0
2021-07-19 14:10:00,86.81,86.81,86.78,86.79,83396.0,77.0388,77.0388,77.0121,77.021,83396.0
2021-07-19 14:20:00,86.79,86.79,86.76,86.77,37155.0,77.021,77.021,76.9944,77.0033,37155.0
2021-07-19 14:30:00,86.78,86.79,86.77,86.79,62820.0,77.0121,77.021,77.0033,77.021,62820.0
2021-07-19 14:40:00,86.78,86.81,86.78,86.81,106960.0,77.0121,77.0388,77.0121,77.0388,106960.0
2021-07-19 14:50:00,86.81,86.83,86.8,86.83,83935.0,77.0388,77.0565,77.0299,77.0565,83935.0
2021-07-19 15:00:00,86.83,86.87,86.83,86.85,137754.0,77.0565,77.092,77.0565,77.0743,137754.0
2021-07-19 15:10:00,86.86,86.87,86.85,86.87,121829.0,77.0831,77.092,77.0743,77.092,121829.0
2021-07-19 15:20:00,86.87,86.87,86.85,86.86,103660.0,77.092,77.092,77.0743,77.0831,103660.0
2021-07-19 15:30:00,86.85,86.86,86.82,86.83,94118.0,77.0743,77.0831,77.0476,77.0565,94118.0
2021-07-19 15:40:00,86.83,86.84,86.8,86.81,105099.0,77.0565,77.0654,77.0299,77.0388,105099.0
2021-07-19 15:50:00,86.81,86.82,86.79,86.82,145664.0,77.0388,77.0476,77.021,77.0476,145664.0
2021-07-20 09:30:00,87.05,87.08,87.01,87.04,224288.0,77.2518,77.2784,77.2163,77.2429,224288.0
2021-07-20 09:40:00,87.05,87.05,86.96,86.96,156519.0,77.2518,77.2518,77.1719,77.1719,156519.0
2021-07-20 09:50:00,86.96,86.97,86.91,86.94,368564.0,77.1719,77.1808,77.1275,77.1541,368564.0
2021-07-20 10:00:00,86.93,86.96,86.92,86.92,139123.0,77.1453,77.1719,77.1364,77.1364,139123.0
2021-07-20 10:10:00,86.92,86.96,86.89,86.9,243325.0,77.1364,77.1719,77.1098,77.1186,243325.0
2021-07-20 10:20:00,86.9,86.9,86.86,86.88,140478.0,77.1186,77.1186,77.0831,77.1009,140478.0
2021-07-20 10:30:00,86.88,86.89,86.83,86.84,92719.0,77.1009,77.1098,77.0565,77.0654,92719.0
2021-07-20 10:40:00,86.83,86.84,86.71,86.72,223642.0,77.0565,77.0654,76.95,76.9589,223642.0
2021-07-20 10:50:00,86.72,86.76,86.71,86.74,200264.0,76.9589,76.9944,76.95,76.9767,200264.0
2021-07-20 11:00:00,86.75,86.78,86.72,86.75,242422.0,76.9855,77.0121,76.9589,76.9855,242422.0
2021-07-20 11:10:00,86.75,86.77,86.73,86.77,215145.0,76.9855,77.0033,76.9678,77.0033,215145.0
2021-07-20 11:20:00,86.77,86.77,86.71,86.72,156736.0,77.0033,77.0033,76.95,76.9589,156736.0
2021-07-20 11:30:00,86.73,86.75,86.71,86.75,191343.0,76.9678,76.9855,76.95,76.9855,191343.0
2021-07-20 11:40:00,86.75,86.75,86.67,86.68,141328.0,76.9855,76.9855,76.9145,76.9234,141328.0
2021-07-20 11:50:00,86.69,86.71,86.68,86.7,88703.0,76.9323,76.95,76.9234,76.9412,88703.0
2021-07-20 12:00:00,86.7,86.77,86.69,86.77,118733.0,76.9412,77.0033,76.9323,77.0033,118733.0
2021-07-20 12:10:00,86.77,86.77,86.73,86.73,134254.0,77.0033,77.0033,76.9678,76.9678,134254.0
2021-07-20 12:20:00,86.73,86.74,86.67,86.72,156423.0,76.9678,76.9767,76.9145,76.9589,156423.0
2021-07-20 12:30:00,86.72,86.75,86.72,86.75,119067.0,76.9589,76.9855,76.9589,76.9855,119067.0
2021-07-20 12:40:00,86.75,86.75,86.72,86.73,61640.0,76.9855,76.9855,76.9589,76.9678,61640.0
2021-07-20 12:50:00,86.73,86.74,86.72,86.73,72555.0,76.9678,76.9767,76.9589,76.9678,72555.0
2021-07-20 13:00:00,86.73,86.74,86.71,86.74,80812.0,76.9678,76.9767,76.95,76.9767,80812.0
2021-07-20 13:10:00,86.74,86.75,86.73,86.73,37086.0,76.9767,76.9855,76.9678,76.9678,37086.0
2021-07-20 13:20:00,86.73,86.74,86.71,86.73,43491.0,76.9678,76.9767,76.95,76.9678,43491.0
2021-07-20 13:30:00,86.73,86.75,86.72,86.73,44773.0,76.9678,76.9855,76.9589,76.9678,44773.0
2021-07-20 13:40:00,86.73,86.76,86.73,86.73,113508.0,76.9678,76.9944,76.9678,76.9678,113508.0
2021-07-20 13:50:00,86.73,86.76,86.73,86.76,74028.0,76.9678,76.9944,76.9678,76.9944,74028.0
2021-07-20 14:00:00,86.76,86.76,86.74,86.74,36890.0,76.9944,76.9944,76.9767,76.9767,36890.0
2021-07-20 14:10:00,86.74,86.75,86.74,86.75,100690.0,76.9767,76.9855,76.9767,76.9855,100690.0
2021-07-20 14:20:00,86.75,86.76,86.74,86.76,114592.0,76.9855,76.9944,76.9767,76.9944,114592.0
2021-07-20 14:30:00,86.76,86.77,86.74,86.75,92733.0,76.9944,77.0033,76.9767,76.9855,92733.0
2021-07-20 14:40:00,86.75,86.75,86.73,86.75,62698.0,76.9855,76.9855,76.9678,76.9855,62698.0
2021-07-20 14:50:00,86.75,86.76,86.73,86.75,114359.0,76.9855,76.9944,76.9678,76.9855,114359.0
2021-07-20 15:00:00,86.75,86.76,86.74,86.76,66496.0,76.9855,76.9944,76.9767,76.9944,66496.0
2021-07-20 15:10:00,86.76,86.76,86.72,86.73,69642.0,76.9944,76.9944,76.9589,76.9678,69642.0
2021-07-20 15:20:00,86.73,86.73,86.72,86.73,75016.0,76.9678,76.9678,76.9589,76.9678,75016.0
2021-07-20 15:30:00,86.73,86.73,86.7,86.7,448627.0,76.9678,76.9678,76.9412,76.9412,448627.0
2021-07-20 15:40:00,86.71,86.73,86.7,86.72,113546.0,76.95,76.9678,76.9412,76.9589,113546.0
2021-07-20 15:50:00,86.72,86.74,86.71,86.73,327508.0,76.9589,76.9767,76.95,76.9678,327508.0
2021-07-21 09:30:00,86.49,86.51,86.44,86.45,254438.0,76.7548,76.7725,76.7104,76.7193,254438.0
2021-07-21 09:40:00,86.45,86.49,86.44,86.48,292353.0,76.7193,76.7548,76.7104,76.7459,292353.0
2021-07-21 09:50:00,86.48,86.49,86.46,86.49,315809.0,76.7459,76.7548,76.7282,76.7548,315809.0
2021-07-21 10:00:00,86.5,86.52,86.48,86.51,110973.0,76.7637,76.7814,76.7459,76.7725,110973.0
2021-07-21 10:10:00,86.51,86.53,86.48,86.51,117175.0,76.7725,76.7903,76.7459,76.7725,117175.0
2021-07-21 10:20:00,86.5,86.53,86.5,86.52,132150.0,76.7637,76.7903,76.7637,76.7814,132150.0
2021-07-21 10:30:00,86.52,86.54,86.45,86.45,118719.0,76.7814,76.7992,76.7193,76.7193,118719.0
2021-07-21 10:40:00,86.45,86.47,86.44,86.47,80321.0,76.7193,76.737,76.7104,76.737,80321.0
2021-07-21 10:50:00,86.47,86.47,86.41,86.41,225772.0,76.737,76.737,76.6838,76.6838,225772.0
2021-07-21 11:00:00,86.41,86.45,86.41,86.44,165005.0,76.6838,76.7193,76.6838,76.7104,165005.0
2021-07-21 11:10:00,86.44,86.44,86.41,86.42,116408.0,76.7104,76.7104,76.6838,76.6927,116408.0
2021-07-21 11:20:00,86.42,86.46,86.41,86.46,110579.0,76.6927,76.7282,76.6838,76.7282,110579.0
2021-07-21 11:30:00,86.46,86.47,86.43,86.43,120230.0,76.7282,76.737,76.7015,76.7015,120230.0
2021-07-21 11:40:00,86.44,86.45,86.42,86.45,87383.0,76.7104,76.7193,76.6927,76.7193,87383.0
2021-07-21 11:50:00,86.45,86.46,86.44,86.45,102981.0,76.7193,76.7282,76.7104,76.7193,102981.0
2021-07-21 12:00:00,86.45,86.45,86.43,86.43,93820.0,76.7193,76.7193,76.7015,76.7015,93820.0
2021-07-21 12:10:00,86.43,86.44,86.42,86.43,108742.0,76.7015,76.7104,76.6927,76.7015,108742.0
2021-07-21 12:20:00,86.43,86.44,86.41,86.43,93797.0,76.7015,76.7104,76.6838,76.7015,93797.0
2021-07-21 12:30:00,86.44,86.45,86.43,86.44,125528.0,76.7104,76.7193,76.7015,76.7104,125528.0
2021-07-21 12:40:00,86.44,86.44,86.43,86.44,67925.0,76.7104,76.7104,76.7015,76.7104,67925.0
2021-07-21 12:50:00,86.44,86.44,86.4,86.41,138866.0,76.7104,76.7104,76.6749,76.6838,138866.0
2021-07-21 13:00:00,86.41,86.44,86.36,86.43,401466.0,76.6838,76.7104,76.6394,76.7015,401466.0
2021-07-21 13:10:00,86.43,86.44,86.39,86.41,168258.0,76.7015,76.7104,76.666,76.6838,168258.0
2021-07-21 13:20:00,86.41,86.46,86.4,86.45,157744.0,76.6838,76.7282,76.6749,76.7193,157744.0
2021-07-21 13:30:00,86.45,86.47,86.44,86.45,108476.0,76.7193,76.737,76.7104,76.7193,108476.0
2021-07-21 13:40:00,86.45,86.47,86.45,86.45,40428.0,76.7193,76.737,76.7193,76.7193,40428.0
2021-07-21 13:50:00,86.46,86.47,86.44,86.45,89154.0,76.7282,76.737,76.7104,76.7193,89154.0
2021-07-21 14:00:00,86.45,86.46,86.44,86.45,68216.0,76.7193,76.7282,76.7104,76.7193,68216.0
2021-07-21 14:10:00,86.45,86.46,86.44,86.46,43962.0,76.7193,76.7282,76.7104,76.7282,43962.0
2021-07-21 14:20:00,86.46,86.47,86.44,86.45,90107.0,76.7282,76.737,76.7104,76.7193,90107.0
2021-07-21 14:30:00,86.44,86.47,86.43,86.47,56836.0,76.7104,76.737,76.7015,76.737,56836.0
2021-07-21 14:40:00,86.47,86.48,86.46,86.48,76667.0,76.737,76.7459,76.7282,76.7459,76667.0
2021-07-21 14:50:00,86.48,86.5,86.47,86.48,210448.0,76.7459,76.7637,76.737,76.7459,210448.0
2021-07-21 15:00:00,86.48,86.5,86.48,86.48,220620.0,76.7459,76.7637,76.7459,76.7459,220620.0
2021-07-21 15:10:00,86.49,86.49,86.46,86.47,139948.0,76.7548,76.7548,76.7282,76.737,139948.0
2021-07-21 15:20:00,86.46,86.47,86.45,86.46,265092.0,76.7282,76.737,76.7193,76.7282,265092.0
2021-07-21 15:30:00,86.47,86.47,86.44,86.45,90449.0,76.737,76.737,76.7104,76.7193,90449.0
2021-07-21 15:40:00,86.45,86.45,86.43,86.44,127884.0,76.7193,76.7193,76.7015,76.7104,127884.0
2021-07-21 15:50:00,86.43,86.46,86.41,86.44,169806.0,76.7015,76.7282,76.6838,76.7104,169806.0
2021-07-22 09:30:00,86.45,86.52,86.44,86.5,109133.0,76.7193,76.7814,76.7104,76.7637,109133.0
2021-07-22 09:40:00,86.5,86.54,86.45,86.53,223167.0,76.7637,76.7992,76.7193,76.7903,223167.0
2021-07-22 09:50:00,86.52,86.54,86.5,86.52,91478.0,76.7814,76.7992,76.7637,76.7814,91478.0
2021-07-22 10:00:00,86.52,86.53,86.51,86.51,54188.0,76.7814,76.7903,76.7725,76.7725,54188.0
2021-07-22 10:10:00,86.52,86.55,86.51,86.54,229602.0,76.7814,76.808,76.7725,76.7992,229602.0
2021-07-22 10:20:00,86.54,86.55,86.52,86.54,30836.0,76.7992,76.808,76.7814,76.7992,30836.0
2021-07-22 10:30:00,86.54,86.54,86.52,86.54,176818.0,76.7992,76.7992,76.7814,76.7992,176818.0
2021-07-22 10:40:00,86.54,86.61,86.53,86.58,294223.0,76.7992,76.8613,76.7903,76.8347,294223.0
2021-07-22 10:50:00,86.58,86.59,86.57,86.58,164285.0,76.8347,76.8435,76.8258,76.8347,164285.0
2021-07-22 11:00:00,86.58,86.6,86.57,86.59,113889.0,76.8347,76.8524,76.8258,76.8435,113889.0
2021-07-22 11:10:00,86.59,86.65,86.58,86.63,86909.0,76.8435,76.8968,76.8347,76.879,86909.0
2021-07-22 11:20:00,86.64,86.66,86.62,86.65,154154.0,76.8879,76.9057,76.8702,76.8968,154154.0
2021-07-22 11:30:00,86.64,86.66,86.63,86.65,46964.0,76.8879,76.9057,76.879,76.8968,46964.0
2021-07-22 11:40:00,86.65,86.66,86.63,86.65,81475.0,76.8968,76.9057,76.879,76.8968,81475.0
2021-07-22 11:50:00,86.65,86.68,86.64,86.67,38774.0,76.8968,76.9234,76.8879,76.9145,38774.0
2021-07-22 12:00:00,86.67,86.69,86.65,86.69,68521.0,76.9145,76.9323,76.8968,76.9323,68521.0
2021-07-22 12:10:00,86.69,86.7,86.67,86.67,57548.0,76.9323,76.9412,76.9145,76.9145,57548.0
2021-07-22 12:20:00,86.67,86.68,86.65,86.68,278617.0,76.9145,76.9234,76.8968,76.9234,278617.0
2021-07-22 12:30:00,86.67,86.68,86.64,86.66,39040.0,76.9145,76.9234,76.8879,76.9057,39040.0
2021-07-22 12:40:00,86.66,86.67,86.64,86.65,57661.0,76.9057,76.9145,76.8879,76.8968,57661.0
2021-07-22 12:50:00,86.65,86.65,86.62,86.63,30304.0,76.8968,76.8968,76.8702,76.879,30304.0
2021-07-22 13:00:00,86.63,86.65,86.6,86.61,121875.0,76.879,76.8968,76.8524,76.8613,121875.0
2021-07-22 13:10:00,86.61,86.62,86.57,86.58,166934.0,76.8613,76.8702,76.8258,76.8347,166934.0
2021-07-22 13:20:00,86.57,86.61,86.56,86.6,153257.0,76.8258,76.8613,76.8169,76.8524,153257.0
2021-07-22 13:30:00,86.59,86.61,86.59,86.6,25681.0,76.8435,76.8613,76.8435,76.8524,25681.0
2021-07-22 13:40:00,86.61,86.61,86.59,86.6,45418.0,76.8613,76.8613,76.8435,76.8524,45418.0
2021-07-22 13:50:00,86.61,86.62,86.59,86.59,45236.0,76.8613,76.8702,76.8435,76.8435,45236.0
2021-07-22 14:00:00,86.59,86.6,86.58,86.59,62390.0,76.8435,76.8524,76.8347,76.8435,62390.0
2021-07-22 14:10:00,86.58,86.61,86.58,86.61,83608.0,76.8347,76.8613,76.8347,76.8613,83608.0
2021-07-22 14:20:00,86.61,86.61,86.6,86.6,49902.0,76.8613,76.8613,76.8524,76.8524,49902.0
2021-07-22 14:30:00,86.6,86.61,86.57,86.57,25488.0,76.8524,76.8613,76.8258,76.8258,25488.0
2021-07-22 14:40:00,86.58,86.59,86.57,86.58,94850.0,76.8347,76.8435,76.8258,76.8347,94850.0
2021-07-22 14:50:00,86.59,86.61,86.58,86.6,140511.0,76.8435,76.8613,76.8347,76.8524,140511.0
2021-07-22 15:00:00,86.6,86.63,86.59,86.63,106437.0,76.8524,76.879,76.8435,76.879,106437.0
2021-07-22 15:10:00,86.62,86.64,86.62,86.63,125535.0,76.8702,76.8879,76.8702,76.879,125535.0
2021-07-22 15:20:00,86.62,86.63,86.62,86.63,35826.0,76.8702,76.879,76.8702,76.879,35826.0
2021-07-22 15:30:00,86.63,86.65,86.62,86.65,65871.0,76.879,76.8968,76.8702,76.8968,65871.0
2021-07-22 15:40:00,86.65,86.65,86.63,86.65,65432.0,76.8968,76.8968,76.879,76.8968,65432.0
2021-07-22 15:50:00,86.65,86.65,86.63,86.63,130568.0,76.8968,76.8968,76.879,76.879,130568.0
2021-07-23 09:30:00,86.41,86.45,86.4,86.44,478023.0,76.6838,76.7193,76.6749,76.7104,478023.0
2021-07-23 09:40:00,86.43,86.49,86.42,86.48,240082.0,76.7015,76.7548,76.6927,76.7459,240082.0
2021-07-23 09:50:00,86.49,86.53,86.48,86.53,78920.0,76.7548,76.7903,76.7459,76.7903,78920.0
2021-07-23 10:00:00,86.53,86.54,86.52,86.53,299497.0,76.7903,76.7992,76.7814,76.7903,299497.0
2021-07-23 10:10:00,86.53,86.54,86.51,86.54,195114.0,76.7903,76.7992,76.7725,76.7992,195114.0
2021-07-23 10:20:00,86.54,86.55,86.53,86.54,71003.0,76.7992,76.808,76.7903,76.7992,71003.0
2021-07-23 10:30:00,86.55,86.55,86.49,86.5,63561.0,76.808,76.808,76.7548,76.7637,63561.0
2021-07-23 10:40:00,86.5,86.5,86.46,86.48,65214.0,76.7637,76.7637,76.7282,76.7459,65214.0
2021-07-23 10:50:00,86.48,86.5,86.47,86.5,151689.0,76.7459,76.7637,76.737,76.7637,151689.0
2021-07-23 11:00:00,86.5,86.51,86.46,86.47,42325.0,76.7637,76.7725,76.7282,76.737,42325.0
2021-07-23 11:10:00,86.46,86.51,86.46,86.51,259541.0,76.7282,76.7725,76.7282,76.7725,259541.0
2021-07-23 11:20:00,86.51,86.52,86.49,86.49,238969.0,76.7725,76.7814,76.7548,76.7548,238969.0
2021-07-23 11:30:00,86.49,86.51,86.48,86.51,133550.0,76.7548,76.7725,76.7459,76.7725,133550.0
2021-07-23 11:40:00,86.51,86.53,86.5,86.52,89033.0,76.7725,76.7903,76.7637,76.7814,89033.0
2021-07-23 11:50:00,86.53,86.54,86.5,86.53,65572.0,76.7903,76.7992,76.7637,76.7903,65572.0
2021-07-23 12:00:00,86.53,86.54,86.53,86.54,55460.0,76.7903,76.7992,76.7903,76.7992,55460.0
2021-07-23 12:10:00,86.54,86.55,86.53,86.55,50059.0,76.7992,76.808,76.7903,76.808,50059.0
2021-07-23 12:20:00,86.54,86.56,86.53,86.55,70968.0,76.7992,76.8169,76.7903,76.808,70968.0
2021-07-23 12:30:00,86.55,86.56,86.54,86.55,94383.0,76.808,76.8169,76.7992,76.808,94383.0
2021-07-23 12:40:00,86.55,86.55,86.53,86.54,46125.0,76.808,76.808,76.7903,76.7992,46125.0
2021-07-23 12:50:00,86.54,86.54,86.51,86.52,38512.0,76.7992,76.7992,76.7725,76.7814,38512.0
2021-07-23 13:00:00,86.51,86.52,86.5,86.51,139455.0,76.7725,76.7814,76.7637,76.7725,139455.0
2021-07-23 13:10:00,86.51,86.51,86.5,86.51,71635.0,76.7725,76.7725,76.7637,76.7725,71635.0
2021-07-23 13:20:00,86.51,86.51,86.5,86.5,54293.0,76.7725,76.7725,76.7637,76.7637,54293.0
2021-07-23 13:30:00,86.5,86.51,86.5,86.51,87947.0,76.7637,76.7725,76.7637,76.7725,87947.0
2021-07-23 13:40:00,86.51,86.52,86.5,86.52,108661.0,76.7725,76.7814,76.7637,76.7814,108661.0
2021-07-23 13:50:00,86.51,86.53,86.51,86.53,82845.0,76.7725,76.7903,76.7725,76.7903,82845.0
2021-07-23 14:00:00,86.53,86.55,86.52,86.54,73809.0,76.7903,76.808,76.7814,76.7992,73809.0
2021-07-23 14:10:00,86.54,86.54,86.53,86.53,25416.0,76.7992,76.7992,76.7903,76.7903,25416.0
2021-07-23 14:20:00,86.53,86.54,86.52,86.53,37043.0,76.7903,76.7992,76.7814,76.7903,37043.0
2021-07-23 14:30:00,86.52,86.53,86.52,86.53,113365.0,76.7814,76.7903,76.7814,76.7903,113365.0
2021-07-23 14:40:00,86.53,86.53,86.52,86.53,68432.0,76.7903,76.7903,76.7814,76.7903,68432.0
2021-07-23 14:50:00,86.53,86.53,86.52,86.53,59581.0,76.7903,76.7903,76.7814,76.7903,59581.0
2021-07-23 15:00:00,86.53,86.54,86.53,86.54,92750.0,76.7903,76.7992,76.7903,76.7992,92750.0
2021-07-23 15:10:00,86.54,86.54,86.53,86.54,59668.0,76.7992,76.7992,76.7903,76.7992,59668.0
2021-07-23 15:20:00,86.54,86.54,86.52,86.53,2529429.0,76.7992,76.7992,76.7814,76.7903,2529429.0
2021-07-23 15:30:00,86.54,86.54,86.53,86.54,62114.0,76.7992,76.7992,76.7903,76.7992,62114.0
2021-07-23 15:40:00,86.53,86.54,86.53,86.54,1154367.0,76.7903,76.7992,76.7903,76.7992,1154367.0
2021-07-23 15:50:00,86.54,86.54,86.52,86.52,892761.0,76.7992,76.7992,76.7814,76.7814,892761.0
2021-07-26 09:30:00,86.63,86.63,86.56,86.57,252743.0,76.879,76.879,76.8169,76.8258,252743.0
2021-07-26 09:40:00,86.56,86.59,86.55,86.56,382592.0,76.8169,76.8435,76.808,76.8169,382592.0
2021-07-26 09:50:00,86.56,86.58,86.54,86.57,67515.0,76.8169,76.8347,76.7992,76.8258,67515.0
2021-07-26 10:00:00,86.57,86.57,86.54,86.55,152401.0,76.8258,76.8258,76.7992,76.808,152401.0
2021-07-26 10:10:00,86.55,86.56,86.51,86.55,115105.0,76.808,76.8169,76.7725,76.808,115105.0
2021-07-26 10:20:00,86.54,86.56,86.53,86.56,106594.0,76.7992,76.8169,76.7903,76.8169,106594.0
2021-07-26 10:30:00,86.56,86.62,86.55,86.61,82638.0,76.8169,76.8702,76.808,76.8613,82638.0
2021-07-26 10:40:00,86.62,86.63,86.57,86.58,109771.0,76.8702,76.879,76.8258,76.8347,109771.0
2021-07-26 10:50:00,86.58,86.59,86.52,86.54,180063.0,76.8347,76.8435,76.7814,76.7992,180063.0
2021-07-26 11:00:00,86.54,86.56,86.52,86.53,102750.0,76.7992,76.8169,76.7814,76.7903,102750.0
2021-07-26 11:10:00,86.52,86.55,86.52,86.53,88353.0,76.7814,76.808,76.7814,76.7903,88353.0
2021-07-26 11:20:00,86.53,86.54,86.5,86.51,103447.0,76.7903,76.7992,76.7637,76.7725,103447.0
2021-07-26 11:30:00,86.52,86.55,86.51,86.55,88155.0,76.7814,76.808,76.7725,76.808,88155.0
2021-07-26 11:40:00,86.55,86.55,86.53,86.55,69629.0,76.808,76.808,76.7903,76.808,69629.0
2021-07-26 11:50:00,86.55,86.56,86.54,86.54,51049.0,76.808,76.8169,76.7992,76.7992,51049.0
2021-07-26 12:00:00,86.55,86.56,86.54,86.55,55235.0,76.808,76.8169,76.7992,76.808,55235.0
2021-07-26 12:10:00,86.56,86.57,86.54,86.56,36736.0,76.8169,76.8258,76.7992,76.8169,36736.0
2021-07-26 12:20:00,86.56,86.56,86.53,86.53,48860.0,76.8169,76.8169,76.7903,76.7903,48860.0
2021-07-26 12:30:00,86.53,86.54,86.52,86.53,30585.0,76.7903,76.7992,76.7814,76.7903,30585.0
2021-07-26 12:40:00,86.53,86.54,86.52,86.53,22812.0,76.7903,76.7992,76.7814,76.7903,22812.0
2021-07-26 12:50:00,86.53,86.54,86.52,86.53,53733.0,76.7903,76.7992,76.7814,76.7903,53733.0
2021-07-26 13:00:00,86.53,86.57,86.52,86.55,53783.0,76.7903,76.8258,76.7814,76.808,53783.0
2021-07-26 13:10:00,86.56,86.57,86.54,86.56,30013.0,76.8169,76.8258,76.7992,76.8169,30013.0
2021-07-26 13:20:00,86.56,86.57,86.54,86.56,125824.0,76.8169,76.8258,76.7992,76.8169,125824.0
2021-07-26 13:30:00,86.55,86.56,86.54,86.56,39170.0,76.808,76.8169,76.7992,76.8169,39170.0
2021-07-26 13:40:00,86.55,86.56,86.54,86.54,45617.0,76.808,76.8169,76.7992,76.7992,45617.0
2021-07-26 13:50:00,86.55,86.55,86.53,86.54,111699.0,76.808,76.808,76.7903,76.7992,111699.0
2021-07-26 14:00:00,86.54,86.55,86.53,86.55,43304.0,76.7992,76.808,76.7903,76.808,43304.0
2021-07-26 14:10:00,86.55,86.56,86.55,86.56,71466.0,76.808,76.8169,76.808,76.8169,71466.0
2021-07-26 14:20:00,86.56,86.56,86.52,86.53,66841.0,76.8169,76.8169,76.7814,76.7903,66841.0
2021-07-26 14:30:00,86.53,86.53,86.51,86.52,92598.0,76.7903,76.7903,76.7725,76.7814,92598.0
2021-07-26 14:40:00,86.52,86.52,86.51,86.51,56713.0,76.7814,76.7814,76.7725,76.7725,56713.0
2021-07-26 14:50:00,86.52,86.54,86.51,86.53,62302.0,76.7814,76.7992,76.7725,76.7903,62302.0
2021-07-26 15:00:00,86.53,86.54,86.52,86.54,44415.0,76.7903,76.7992,76.7814,76.7992,44415.0
2021-07-26 15:10:00,86.53,86.54,86.51,86.52,126957.0,76.7903,76.7992,76.7725,76.7814,126957.0
2021-07-26 15:20:00,86.52,86.52,86.5,86.52,257547.0,76.7814,76.7814,76.7637,76.7814,257547.0
2021-07-26 15:30:00,86.52,86.52,86.47,86.48,203184.0,76.7814,76.7814,76.737,76.7459,203184.0
2021-07-26 15:40:00,86.47,86.48,86.45,86.46,225382.0,76.737,76.7459,76.7193,76.7282,225382.0
2021-07-26 15:50:00,86.45,86.48,86.45,86.46,213882.0,76.7193,76.7459,76.7193,76.7282,213882.0
2021-07-27 09:30:00,86.68,86.71,86.66,86.7,326688.0,76.9234,76.95,76.9057,76.9412,326688.0
2021-07-27 09:40:00,86.7,86.71,86.67,86.67,130073.0,76.9412,76.95,76.9145,76.9145,130073.0
2021-07-27 09:50:00,86.68,86.68,86.66,86.67,75767.0,76.9234,76.9234,76.9057,76.9145,75767.0
2021-07-27 10:00:00,86.67,86.68,86.65,86.65,169685.0,76.9145,76.9234,76.8968,76.8968,169685.0
2021-07-27 10:10:00,86.65,86.67,86.63,86.67,275795.0,76.8968,76.9145,76.879,76.9145,275795.0
2021-07-27 10:20:00,86.66,86.67,86.61,86.61,227625.0,76.9057,76.9145,76.8613,76.8613,227625.0
2021-07-27 10:30:00,86.61,86.65,86.6,86.63,211886.0,76.8613,76.8968,76.8524,76.879,211886.0
2021-07-27 10:40:00,86.62,86.67,86.61,86.66,101189.0,76.8702,76.9145,76.8613,76.9057,101189.0
2021-07-27 10:50:00,86.66,86.66,86.62,86.64,245676.0,76.9057,76.9057,76.8702,76.8879,245676.0
2021-07-27 11:00:00,86.64,86.65,86.63,86.63,293663.0,76.8879,76.8968,76.879,76.879,293663.0
2021-07-27 11:10:00,86.63,86.65,86.62,86.64,52991.0,76.879,76.8968,76.8702,76.8879,52991.0
2021-07-27 11:20:00,86.64,86.66,86.63,86.65,48061.0,76.8879,76.9057,76.879,76.8968,48061.0
2021-07-27 11:30:00,86.66,86.68,86.65,86.67,47897.0,76.9057,76.9234,76.8968,76.9145,47897.0
2021-07-27 11:40:00,86.68,86.68,86.66,86.67,42760.0,76.9234,76.9234,76.9057,76.9145,42760.0
2021-07-27 11:50:00,86.67,86.67,86.64,86.65,97027.0,76.9145,76.9145,76.8879,76.8968,97027.0
2021-07-27 12:00:00,86.65,86.66,86.63,86.65,90974.0,76.8968,76.9057,76.879,76.8968,90974.0
2021-07-27 12:10:00,86.65,86.68,86.64,86.67,48526.0,76.8968,76.9234,76.8879,76.9145,48526.0
2021-07-27 12:20:00,86.67,86.68,86.66,86.67,15988.0,76.9145,76.9234,76.9057,76.9145,15988.0
2021-07-27 12:30:00,86.66,86.67,86.66,86.66,80965.0,76.9057,76.9145,76.9057,76.9057,80965.0
2021-07-27 12:40:00,86.67,86.68,86.66,86.67,39806.0,76.9145,76.9234,76.9057,76.9145,39806.0
2021-07-27 12:50:00,86.67,86.67,86.66,86.67,49486.0,76.9145,76.9145,76.9057,76.9145,49486.0
2021-07-27 13:00:00,86.67,86.67,86.65,86.67,90664.0,76.9145,76.9145,76.8968,76.9145,90664.0
2021-07-27 13:10:00,86.66,86.68,86.66,86.67,21857.0,76.9057,76.9234,76.9057,76.9145,21857.0
2021-07-27 13:20:00,86.67,86.69,86.66,86.69,80700.0,76.9145,76.9323,76.9057,76.9323,80700.0
2021-07-27 13:30:00,86.69,86.7,86.67,86.67,56041.0,76.9323,76.9412,76.9145,76.9145,56041.0
2021-07-27 13:40:00,86.67,86.68,86.65,86.66,92099.0,76.9145,76.9234,76.8968,76.9057,92099.0
2021-07-27 13:50:00,86.66,86.68,86.65,86.67,88320.0,76.9057,76.9234,76.8968,76.9145,88320.0
2021-07-27 14:00:00,86.67,86.68,86.67,86.67,102571.0,76.9145,76.9234,76.9145,76.9145,102571.0
2021-07-27 14:10:00,86.67,86.68,86.67,86.67,53658.0,76.9145,76.9234,76.9145,76.9145,53658.0
2021-07-27 14:20:00,86.67,86.69,86.67,86.69,99392.0,76.9145,76.9323,76.9145,76.9323,99392.0
2021-07-27 14:30:00,86.69,86.7,86.68,86.69,97103.0,76.9323,76.9412,76.9234,76.9323,97103.0
2021-07-27 14:40:00,86.68,86.7,86.68,86.69,45462.0,76.9234,76.9412,76.9234,76.9323,45462.0
2021-07-27 14:50:00,86.69,86.7,86.68,86.7,44691.0,76.9323,76.9412,76.9234,76.9412,44691.0
2021-07-27 15:00:00,86.7,86.72,86.69,86.7,81540.0,76.9412,76.9589,76.9323,76.9412,81540.0
2021-07-27 15:10:00,86.7,86.71,86.69,86.7,74476.0,76.9412,76.95,76.9323,76.9412,74476.0
2021-07-27 15:20:00,86.71,86.71,86.68,86.7,106785.0,76.95,76.95,76.9234,76.9412,106785.0
2021-07-27 15:30:00,86.7,86.7,86.69,86.69,58205.0,76.9412,76.9412,76.9323,76.9323,58205.0
2021-07-27 15:40:00,86.69,86.71,86.69,86.7,70046.0,76.9323,76.95,76.9323,76.9412,70046.0
2021-07-27 15:50:00,86.7,86.71,86.69,86.7,194733.0,76.9412,76.95,76.9323,76.9412,194733.0
2021-07-28 09:30:00,86.59,86.62,86.58,86.62,278400.0,76.8435,76.8702,76.8347,76.8702,278400.0
2021-07-28 09:40:00,86.61,86.64,86.6,86.62,121535.0,76.8613,76.8879,76.8524,76.8702,121535.0
2021-07-28 09:50:00,86.62,86.63,86.6,86.6,56610.0,76.8702,76.879,76.8524,76.8524,56610.0
2021-07-28 10:00:00,86.59,86.63,86.59,86.62,173227.0,76.8435,76.879,76.8435,76.8702,173227.0
2021-07-28 10:10:00,86.62,86.64,86.62,86.64,337492.0,76.8702,76.8879,76.8702,76.8879,337492.0
2021-07-28 10:20:00,86.64,86.65,86.62,86.63,173204.0,76.8879,76.8968,76.8702,76.879,173204.0
2021-07-28 10:30:00,86.63,86.63,86.61,86.62,45243.0,76.879,76.879,76.8613,76.8702,45243.0
2021-07-28 10:40:00,86.63,86.64,86.61,86.61,52625.0,76.879,76.8879,76.8613,76.8613,52625.0
2021-07-28 10:50:00,86.62,86.64,86.61,86.64,213368.0,76.8702,76.8879,76.8613,76.8879,213368.0
2021-07-28 11:00:00,86.64,86.65,86.63,86.64,58329.0,76.8879,76.8968,76.879,76.8879,58329.0
2021-07-28 11:10:00,86.64,86.64,86.6,86.61,96344.0,76.8879,76.8879,76.8524,76.8613,96344.0
2021-07-28 11:20:00,86.6,86.61,86.58,86.61,87802.0,76.8524,76.8613,76.8347,76.8613,87802.0
2021-07-28 11:30:00,86.61,86.63,86.6,86.61,66381.0,76.8613,76.879,76.8524,76.8613,66381.0
2021-07-28 11:40:00,86.62,86.62,86.59,86.6,81836.0,76.8702,76.8702,76.8435,76.8524,81836.0
2021-07-28 11:50:00,86.6,86.64,86.59,86.64,340170.0,76.8524,76.8879,76.8435,76.8879,340170.0
2021-07-28 12:00:00,86.63,86.64,86.61,86.62,34278.0,76.879,76.8879,76.8613,76.8702,34278.0
2021-07-28 12:10:00,86.62,86.63,86.61,86.62,44468.0,76.8702,76.879,76.8613,76.8702,44468.0
2021-07-28 12:20:00,86.62,86.63,86.61,86.63,55545.0,76.8702,76.879,76.8613,76.879,55545.0
2021-07-28 12:30:00,86.63,86.63,86.62,86.63,44022.0,76.879,76.879,76.8702,76.879,44022.0
2021-07-28 12:40:00,86.63,86.64,86.63,86.64,122590.0,76.879,76.8879,76.879,76.8879,122590.0
2021-07-28 12:50:00,86.64,86.64,86.63,86.64,58948.0,76.8879,76.8879,76.879,76.8879,58948.0
2021-07-28 13:00:00,86.64,86.64,86.62,86.63,39233.0,76.8879,76.8879,76.8702,76.879,39233.0
2021-07-28 13:10:00,86.62,86.64,86.62,86.63,154256.0,76.8702,76.8879,76.8702,76.879,154256.0
2021-07-28 13:20:00,86.64,86.64,86.62,86.63,141648.0,76.8879,76.8879,76.8702,76.879,141648.0
2021-07-28 13:30:00,86.63,86.64,86.62,86.64,43210.0,76.879,76.8879,76.8702,76.8879,43210.0
2021-07-28 13:40:00,86.64,86.64,86.62,86.62,24155.0,76.8879,76.8879,76.8702,76.8702,24155.0
2021-07-28 13:50:00,86.63,86.63,86.61,86.63,75255.0,76.879,76.879,76.8613,76.879,75255.0
2021-07-28 14:00:00,86.63,86.64,86.5,86.59,230741.0,76.879,76.8879,76.7637,76.8435,230741.0
2021-07-28 14:10:00,86.6,86.68,86.6,86.61,75014.0,76.8524,76.9234,76.8524,76.8613,75014.0
2021-07-28 14:20:00,86.61,86.63,86.59,86.62,42352.0,76.8613,76.879,76.8435,76.8702,42352.0
2021-07-28 14:30:00,86.63,86.64,86.55,86.59,209555.0,76.879,76.8879,76.808,76.8435,209555.0
2021-07-28 14:40:00,86.6,86.64,86.59,86.62,196988.0,76.8524,76.8879,76.8435,76.8702,196988.0
2021-07-28 14:50:00,86.61,86.62,86.57,86.61,116628.0,76.8613,76.8702,76.8258,76.8613,116628.0
2021-07-28 15:00:00,86.61,86.63,86.58,86.61,41218.0,76.8613,76.879,76.8347,76.8613,41218.0
2021-07-28 15:10:00,86.61,86.65,86.6,86.64,35859.0,76.8613,76.8968,76.8524,76.8879,35859.0
2021-07-28 15:20:00,86.65,86.68,86.64,86.67,98559.0,76.8968,76.9234,76.8879,76.9145,98559.0
2021-07-28 15:30:00,86.67,86.7,86.66,86.69,1852022.0,76.9145,76.9412,76.9057,76.9323,1852022.0
2021-07-28 15:40:00,86.7,86.73,86.68,86.72,144591.0,76.9412,76.9678,76.9234,76.9589,144591.0
2021-07-28 15:50:00,86.73,86.77,86.72,86.77,290192.0,76.9678,77.0033,76.9589,77.0033,290192.0
2021-07-29 09:30:00,86.6,86.65,86.58,86.64,400722.0,76.8524,76.8968,76.8347,76.8879,400722.0
2021-07-29 09:40:00,86.64,86.65,86.62,86.64,191423.0,76.8879,76.8968,76.8702,76.8879,191423.0
2021-07-29 09:50:00,86.64,86.64,86.6,86.6,92479.0,76.8879,76.8879,76.8524,76.8524,92479.0
2021-07-29 10:00:00,86.61,86.62,86.59,86.61,55069.0,76.8613,76.8702,76.8435,76.8613,55069.0
2021-07-29 10:10:00,86.6,86.62,86.6,86.61,79501.0,76.8524,76.8702,76.8524,76.8613,79501.0
2021-07-29 10:20:00,86.62,86.64,86.61,86.64,69440.0,76.8702,76.8879,76.8613,76.8879,69440.0
2021-07-29 10:30:00,86.64,86.64,86.6,86.61,74004.0,76.8879,76.8879,76.8524,76.8613,74004.0
2021-07-29 10:40:00,86.61,86.62,86.59,86.59,90310.0,76.8613,76.8702,76.8435,76.8435,90310.0
2021-07-29 10:50:00,86.59,86.6,86.58,86.59,155484.0,76.8435,76.8524,76.8347,76.8435,155484.0
2021-07-29 11:00:00,86.59,86.64,86.58,86.64,117053.0,76.8435,76.8879,76.8347,76.8879,117053.0
2021-07-29 11:10:00,86.64,86.68,86.63,86.68,93115.0,76.8879,76.9234,76.879,76.9234,93115.0
2021-07-29 11:20:00,86.68,86.69,86.64,86.66,145273.0,76.9234,76.9323,76.8879,76.9057,145273.0
2021-07-29 11:30:00,86.66,86.66,86.65,86.66,43683.0,76.9057,76.9057,76.8968,76.9057,43683.0
2021-07-29 11:40:00,86.66,86.67,86.64,86.66,561556.0,76.9057,76.9145,76.8879,76.9057,561556.0
2021-07-29 11:50:00,86.65,86.66,86.61,86.62,40871.0,76.8968,76.9057,76.8613,76.8702,40871.0
2021-07-29 12:00:00,86.62,86.64,86.61,86.63,56467.0,76.8702,76.8879,76.8613,76.879,56467.0
2021-07-29 12:10:00,86.63,86.64,86.62,86.64,49973.0,76.879,76.8879,76.8702,76.8879,49973.0
2021-07-29 12:20:00,86.64,86.64,86.63,86.64,19268.0,76.8879,76.8879,76.879,76.8879,19268.0
2021-07-29 12:30:00,86.64,86.64,86.63,86.64,38585.0,76.8879,76.8879,76.879,76.8879,38585.0
2021-07-29 12:40:00,86.64,86.65,86.63,86.64,163442.0,76.8879,76.8968,76.879,76.8879,163442.0
2021-07-29 12:50:00,86.63,86.64,86.62,86.63,136848.0,76.879,76.8879,76.8702,76.879,136848.0
2021-07-29 13:00:00,86.63,86.64,86.59,86.62,311625.0,76.879,76.8879,76.8435,76.8702,311625.0
2021-07-29 13:10:00,86.62,86.62,86.59,86.6,78871.0,76.8702,76.8702,76.8435,76.8524,78871.0
2021-07-29 13:20:00,86.6,86.62,86.59,86.61,69603.0,76.8524,76.8702,76.8435,76.8613,69603.0
2021-07-29 13:30:00,86.61,86.63,86.6,86.62,98794.0,76.8613,76.879,76.8524,76.8702,98794.0
2021-07-29 13:40:00,86.62,86.63,86.61,86.62,68325.0,76.8702,76.879,76.8613,76.8702,68325.0
2021-07-29 13:50:00,86.62,86.63,86.6,86.63,55343.0,76.8702,76.879,76.8524,76.879,55343.0
2021-07-29 14:00:00,86.63,86.64,86.61,86.62,144752.0,76.879,76.8879,76.8613,76.8702,144752.0
2021-07-29 14:10:00,86.61,86.62,86.59,86.61,52595.0,76.8613,76.8702,76.8435,76.8613,52595.0
2021-07-29 14:20:00,86.62,86.62,86.6,86.61,73388.0,76.8702,76.8702,76.8524,76.8613,73388.0
2021-07-29 14:30:00,86.61,86.61,86.6,86.61,66467.0,76.8613,76.8613,76.8524,76.8613,66467.0
2021-07-29 14:40:00,86.61,86.62,86.6,86.62,206957.0,76.8613,76.8702,76.8524,76.8702,206957.0
2021-07-29 14:50:00,86.62,86.63,86.61,86.62,256160.0,76.8702,76.879,76.8613,76.8702,256160.0
2021-07-29 15:00:00,86.62,86.63,86.61,86.63,98134.0,76.8702,76.879,76.8613,76.879,98134.0
2021-07-29 15:10:00,86.63,86.64,86.62,86.63,194332.0,76.879,76.8879,76.8702,76.879,194332.0
2021-07-29 15:20:00,86.63,86.64,86.62,86.63,220844.0,76.879,76.8879,76.8702,76.879,220844.0
2021-07-29 15:30:00,86.63,86.63,86.62,86.63,36072.0,76.879,76.879,76.8702,76.879,36072.0
2021-07-29 15:40:00,86.62,86.65,86.62,86.65,81419.0,76.8702,76.8968,76.8702,76.8968,81419.0
2021-07-29 15:50:00,86.65,86.66,86.62,86.63,158799.0,76.8968,76.9057,76.8702,76.879,158799.0
2021-07-30 09:30:00,86.7,86.71,86.68,86.7,199961.0,76.9412,76.95,76.9234,76.9412,199961.0
2021-07-30 09:40:00,86.69,86.7,86.67,86.69,200753.0,76.9323,76.9412,76.9145,76.9323,200753.0
2021-07-30 09:50:00,86.69,86.71,86.68,86.7,62123.0,76.9323,76.95,76.9234,76.9412,62123.0
2021-07-30 10:00:00,86.71,86.72,86.7,86.72,110839.0,76.95,76.9589,76.9412,76.9589,110839.0
2021-07-30 10:10:00,86.71,86.76,86.7,86.76,171620.0,76.95,76.9944,76.9412,76.9944,171620.0
2021-07-30 10:20:00,86.76,86.76,86.73,86.74,181474.0,76.9944,76.9944,76.9678,76.9767,181474.0
2021-07-30 10:30:00,86.74,86.75,86.73,86.75,81286.0,76.9767,76.9855,76.9678,76.9855,81286.0
2021-07-30 10:40:00,86.75,86.76,86.74,86.76,126381.0,76.9855,76.9944,76.9767,76.9944,126381.0
2021-07-30 10:50:00,86.76,86.76,86.74,86.76,33439.0,76.9944,76.9944,76.9767,76.9944,33439.0
2021-07-30 11:00:00,86.76,86.76,86.74,86.75,140163.0,76.9944,76.9944,76.9767,76.9855,140163.0
2021-07-30 11:10:00,86.76,86.76,86.75,86.76,156742.0,76.9944,76.9944,76.9855,76.9944,156742.0
2021-07-30 11:20:00,86.76,86.76,86.75,86.76,120914.0,76.9944,76.9944,76.9855,76.9944,120914.0
2021-07-30 11:30:00,86.75,86.76,86.75,86.76,47124.0,76.9855,76.9944,76.9855,76.9944,47124.0
2021-07-30 11:40:00,86.76,86.76,86.73,86.74,195578.0,76.9944,76.9944,76.9678,76.9767,195578.0
2021-07-30 11:50:00,86.75,86.77,86.74,86.77,184120.0,76.9855,77.0033,76.9767,77.0033,184120.0
2021-07-30 12:00:00,86.77,86.78,86.76,86.77,104370.0,77.0033,77.0121,76.9944,77.0033,104370.0
2021-07-30 12:10:00,86.77,86.77,86.74,86.76,178913.0,77.0033,77.0033,76.9767,76.9944,178913.0
2021-07-30 12:20:00,86.75,86.77,86.75,86.77,276108.0,76.9855,77.0033,76.9855,77.0033,276108.0
2021-07-30 12:30:00,86.77,86.77,86.75,86.75,85764.0,77.0033,77.0033,76.9855,76.9855,85764.0
2021-07-30 12:40:00,86.76,86.76,86.74,86.75,101670.0,76.9944,76.9944,76.9767,76.9855,101670.0
2021-07-30 12:50:00,86.75,86.75,86.74,86.75,19951.0,76.9855,76.9855,76.9767,76.9855,19951.0
2021-07-30 13:00:00,86.75,86.76,86.74,86.75,225912.0,76.9855,76.9944,76.9767,76.9855,225912.0
2021-07-30 13:10:00,86.75,86.76,86.75,86.76,64857.0,76.9855,76.9944,76.9855,76.9944,64857.0
2021-07-30 13:20:00,86.76,86.76,86.75,86.76,60122.0,76.9944,76.9944,76.9855,76.9944,60122.0
2021-07-30 13:30:00,86.76,86.76,86.75,86.76,55772.0,76.9944,76.9944,76.9855,76.9944,55772.0
2021-07-30 13:40:00,86.75,86.76,86.75,86.76,70601.0,76.9855,76.9944,76.9855,76.9944,70601.0
2021-07-30 13:50:00,86.76,86.77,86.75,86.77,100453.0,76.9944,77.0033,76.9855,77.0033,100453.0
2021-07-30 14:00:00,86.77,86.78,86.76,86.77,71244.0,77.0033,77.0121,76.9944,77.0033,71244.0
2021-07-30 14:10:00,86.77,86.78,86.76,86.77,92281.0,77.0033,77.0121,76.9944,77.0033,92281.0
2021-07-30 14:20:00,86.77,86.78,86.76,86.77,60775.0,77.0033,77.0121,76.9944,77.0033,60775.0
2021-07-30 14:30:00,86.78,86.78,86.77,86.78,52733.0,77.0121,77.0121,77.0033,77.0121,52733.0
2021-07-30 14:40:00,86.77,86.78,86.77,86.78,49971.0,77.0033,77.0121,77.0033,77.0121,49971.0
2021-07-30 14:50:00,86.77,86.78,86.72,86.73,86140.0,77.0033,77.0121,76.9589,76.9678,86140.0
2021-07-30 15:00:00,86.74,86.76,86.72,86.74,111394.0,76.9767,76.9944,76.9589,76.9767,111394.0
2021-07-30 15:10:00,86.74,86.75,86.73,86.75,105836.0,76.9767,76.9855,76.9678,76.9855,105836.0
2021-07-30 15:20:00,86.75,86.76,86.74,86.76,145286.0,76.9855,76.9944,76.9767,76.9944,145286.0
2021-07-30 15:30:00,86.76,86.76,86.71,86.72,112998.0,76.9944,76.9944,76.95,76.9589,112998.0
2021-07-30 15:40:00,86.72,86.74,86.71,86.73,62893.0,76.9589,76.9767,76.95,76.9678,62893.0
2021-07-30 15:50:00,86.74,86.75,86.72,86.74,151227.0,76.9767,76.9855,76.9589,76.9767,151227.0
2021-08-02 09:30:00,86.67,86.69,86.67,86.68,183258.0,77.0351,77.0529,77.0351,77.044,183258.0
2021-08-02 09:40:00,86.69,86.69,86.64,86.65,68862.0,77.0529,77.0529,77.0084,77.0173,68862.0
2021-08-02 09:50:00,86.64,86.67,86.63,86.66,72982.0,77.0084,77.0351,76.9995,77.0262,72982.0
2021-08-02 10:00:00,86.67,86.72,86.64,86.7,319680.0,77.0351,77.0795,77.0084,77.0618,319680.0
2021-08-02 10:10:00,86.7,86.79,86.7,86.78,347368.0,77.0618,77.1417,77.0618,77.1329,347368.0
2021-08-02 10:20:00,86.79,86.8,86.75,86.79,163429.0,77.1417,77.1506,77.1062,77.1417,163429.0
2021-08-02 10:30:00,86.8,86.8,86.75,86.79,91403.0,77.1506,77.1506,77.1062,77.1417,91403.0
2021-08-02 10:40:00,86.79,86.8,86.76,86.77,43266.0,77.1417,77.1506,77.1151,77.124,43266.0
2021-08-02 10:50:00,86.77,86.82,86.76,86.82,64195.0,77.124,77.1684,77.1151,77.1684,64195.0
2021-08-02 11:00:00,86.81,86.82,86.79,86.81,90475.0,77.1595,77.1684,77.1417,77.1595,90475.0
2021-08-02 11:10:00,86.81,86.83,86.8,86.83,120729.0,77.1595,77.1773,77.1506,77.1773,120729.0
2021-08-02 11:20:00,86.83,86.85,86.82,86.85,67055.0,77.1773,77.1951,77.1684,77.1951,67055.0
2021-08-02 11:30:00,86.84,86.88,86.84,86.88,39317.0,77.1862,77.2217,77.1862,77.2217,39317.0
2021-08-02 11:40:00,86.88,86.89,86.87,86.89,48503.0,77.2217,77.2306,77.2129,77.2306,48503.0
2021-08-02 11:50:00,86.89,86.92,86.88,86.92,83653.0,77.2306,77.2573,77.2217,77.2573,83653.0
2021-08-02 12:00:00,86.92,86.94,86.89,86.9,116264.0,77.2573,77.2751,77.2306,77.2395,116264.0
2021-08-02 12:10:00,86.9,86.92,86.88,86.89,93824.0,77.2395,77.2573,77.2217,77.2306,93824.0
2021-08-02 12:20:00,86.89,86.9,86.87,86.88,28336.0,77.2306,77.2395,77.2129,77.2217,28336.0
2021-08-02 12:30:00,86.88,86.91,86.87,86.91,39141.0,77.2217,77.2484,77.2129,77.2484,39141.0
2021-08-02 12:40:00,86.9,86.91,86.88,86.9,30903.0,77.2395,77.2484,77.2217,77.2395,30903.0
2021-08-02 12:50:00,86.9,86.9,86.87,86.88,93959.0,77.2395,77.2395,77.2129,77.2217,93959.0
2021-08-02 13:00:00,86.87,86.88,86.86,86.87,73411.0,77.2129,77.2217,77.204,77.2129,73411.0
2021-08-02 13:10:00,86.87,86.87,86.85,86.86,165380.0,77.2129,77.2129,77.1951,77.204,165380.0
2021-08-02 13:20:00,86.85,86.87,86.85,86.86,136764.0,77.1951,77.2129,77.1951,77.204,136764.0
2021-08-02 13:30:00,86.85,86.86,86.84,86.84,22919.0,77.1951,77.204,77.1862,77.1862,22919.0
2021-08-02 13:40:00,86.84,86.85,86.81,86.82,111219.0,77.1862,77.1951,77.1595,77.1684,111219.0
2021-08-02 13:50:00,86.81,86.83,86.81,86.82,90657.0,77.1595,77.1773,77.1595,77.1684,90657.0
2021-08-02 14:00:00,86.83,86.83,86.8,86.8,68873.0,77.1773,77.1773,77.1506,77.1506,68873.0
2021-08-02 14:10:00,86.81,86.82,86.79,86.81,165579.0,77.1595,77.1684,77.1417,77.1595,165579.0
2021-08-02 14:20:00,86.81,86.82,86.79,86.81,71843.0,77.1595,77.1684,77.1417,77.1595,71843.0
2021-08-02 14:30:00,86.81,86.84,86.81,86.83,160576.0,77.1595,77.1862,77.1595,77.1773,160576.0
2021-08-02 14:40:00,86.83,86.83,86.81,86.83,71664.0,77.1773,77.1773,77.1595,77.1773,71664.0
2021-08-02 14:50:00,86.83,86.84,86.81,86.82,74583.0,77.1773,77.1862,77.1595,77.1684,74583.0
2021-08-02 15:00:00,86.83,86.83,86.8,86.81,185026.0,77.1773,77.1773,77.1506,77.1595,185026.0
2021-08-02 15:10:00,86.81,86.81,86.79,86.79,73824.0,77.1595,77.1595,77.1417,77.1417,73824.0
2021-08-02 15:20:00,86.79,86.8,86.78,86.79,45473.0,77.1417,77.1506,77.1329,77.1417,45473.0
2021-08-02 15:30:00,86.79,86.79,86.78,86.79,55807.0,77.1417,77.1417,77.1329,77.1417,55807.0
2021-08-02 15:40:00,86.79,86.81,86.78,86.8,131338.0,77.1417,77.1595,77.1329,77.1506,131338.0
2021-08-02 15:50:00,86.81,86.83,86.79,86.82,257877.0,77.1595,77.1773,77.1417,77.1684,257877.0
2021-08-03 09:30:00,86.84,86.89,86.83,86.89,287221.0,77.1862,77.2306,77.1773,77.2306,287221.0
2021-08-03 09:40:00,86.89,86.91,86.87,86.9,198531.0,77.2306,77.2484,77.2129,77.2395,198531.0
2021-08-03 09:50:00,86.91,86.94,86.9,86.93,135189.0,77.2484,77.2751,77.2395,77.2662,135189.0
2021-08-03 10:00:00,86.92,86.93,86.89,86.92,128840.0,77.2573,77.2662,77.2306,77.2573,128840.0
2021-08-03 10:10:00,86.92,86.93,86.88,86.89,96599.0,77.2573,77.2662,77.2217,77.2306,96599.0
2021-08-03 10:20:00,86.89,86.9,86.86,86.9,134616.0,77.2306,77.2395,77.204,77.2395,134616.0
2021-08-03 10:30:00,86.9,86.91,86.88,86.9,134062.0,77.2395,77.2484,77.2217,77.2395,134062.0
2021-08-03 10:40:00,86.9,86.91,86.87,86.89,156784.0,77.2395,77.2484,77.2129,77.2306,156784.0
2021-08-03 10:50:00,86.9,86.93,86.88,86.92,122898.0,77.2395,77.2662,77.2217,77.2573,122898.0
2021-08-03 11:00:00,86.92,86.92,86.85,86.87,95673.0,77.2573,77.2573,77.1951,77.2129,95673.0
2021-08-03 11:10:00,86.87,86.9,86.86,86.89,146141.0,77.2129,77.2395,77.204,77.2306,146141.0
2021-08-03 11:20:00,86.9,86.91,86.86,86.87,78086.0,77.2395,77.2484,77.204,77.2129,78086.0
2021-08-03 11:30:00,86.87,86.87,86.85,86.87,41477.0,77.2129,77.2129,77.1951,77.2129,41477.0
2021-08-03 11:40:00,86.87,86.89,86.86,86.86,95590.0,77.2129,77.2306,77.204,77.204,95590.0
2021-08-03 11:50:00,86.87,86.88,86.85,86.86,51807.0,77.2129,77.2217,77.1951,77.204,51807.0
2021-08-03 12:00:00,86.87,86.88,86.86,86.88,47755.0,77.2129,77.2217,77.204,77.2217,47755.0
2021-08-03 12:10:00,86.88,86.88,86.86,86.87,82067.0,77.2217,77.2217,77.204,77.2129,82067.0
2021-08-03 12:20:00,86.87,86.89,86.86,86.89,225438.0,77.2129,77.2306,77.204,77.2306,225438.0
2021-08-03 12:30:00,86.88,86.89,86.86,86.87,95564.0,77.2217,77.2306,77.204,77.2129,95564.0
2021-08-03 12:40:00,86.87,86.87,86.85,86.86,52961.0,77.2129,77.2129,77.1951,77.204,52961.0
2021-08-03 12:50:00,86.86,86.87,86.85,86.86,56987.0,77.204,77.2129,77.1951,77.204,56987.0
2021-08-03 13:00:00,86.86,86.86,86.85,86.86,39743.0,77.204,77.204,77.1951,77.204,39743.0
2021-08-03 13:10:00,86.86,86.87,86.84,86.86,100433.0,77.204,77.2129,77.1862,77.204,100433.0
2021-08-03 13:20:00,86.86,86.86,86.85,86.85,22338.0,77.204,77.204,77.1951,77.1951,22338.0
2021-08-03 13:30:00,86.86,86.86,86.84,86.85,117510.0,77.204,77.204,77.1862,77.1951,117510.0
2021-08-03 13:40:00,86.85,86.85,86.83,86.84,54758.0,77.1951,77.1951,77.1773,77.1862,54758.0
2021-08-03 13:50:00,86.84,86.84,86.81,86.82,55836.0,77.1862,77.1862,77.1595,77.1684,55836.0
2021-08-03 14:00:00,86.81,86.85,86.81,86.84,241502.0,77.1595,77.1951,77.1595,77.1862,241502.0
2021-08-03 14:10:00,86.84,86.85,86.83,86.83,157209.0,77.1862,77.1951,77.1773,77.1773,157209.0
2021-08-03 14:20:00,86.84,86.84,86.82,86.84,126310.0,77.1862,77.1862,77.1684,77.1862,126310.0
2021-08-03 14:30:00,86.84,86.84,86.83,86.84,92163.0,77.1862,77.1862,77.1773,77.1862,92163.0
2021-08-03 14:40:00,86.84,86.87,86.83,86.86,197360.0,77.1862,77.2129,77.1773,77.204,197360.0
2021-08-03 14:50:00,86.85,86.86,86.84,86.84,303472.0,77.1951,77.204,77.1862,77.1862,303472.0
2021-08-03 15:00:00,86.85,86.86,86.84,86.86,134577.0,77.1951,77.204,77.1862,77.204,134577.0
2021-08-03 15:10:00,86.86,86.86,86.84,86.84,159491.0,77.204,77.204,77.1862,77.1862,159491.0
2021-08-03 15:20:00,86.85,86.86,86.84,86.86,162004.0,77.1951,77.204,77.1862,77.204,162004.0
2021-08-03 15:30:00,86.86,86.87,86.85,86.87,109715.0,77.204,77.2129,77.1951,77.2129,109715.0
2021-08-03 15:40:00,86.87,86.87,86.86,86.86,34459.0,77.2129,77.2129,77.204,77.204,34459.0
2021-08-03 15:50:00,86.86,86.87,86.85,86.85,223670.0,77.204,77.2129,77.1951,77.1951,223670.0
2021-08-04 09:30:00,87.01,87.05,86.99,87.03,196619.0,77.3373,77.3728,77.3195,77.3551,196619.0
2021-08-04 09:40:00,87.03,87.05,87.01,87.01,126636.0,77.3551,77.3728,77.3373,77.3373,126636.0
2021-08-04 09:50:00,87.01,87.02,86.97,86.98,61577.0,77.3373,77.3462,77.3017,77.3106,61577.0
2021-08-04 10:00:00,86.97,86.97,86.82,86.83,232982.0,77.3017,77.3017,77.1684,77.1773,232982.0
2021-08-04 10:10:00,86.82,86.85,86.75,86.76,187430.0,77.1684,77.1951,77.1062,77.1151,187430.0
2021-08-04 10:20:00,86.75,86.76,86.65,86.67,106608.0,77.1062,77.1151,77.0173,77.0351,106608.0
2021-08-04 10:30:00,86.67,86.72,86.66,86.7,173553.0,77.0351,77.0795,77.0262,77.0618,173553.0
2021-08-04 10:40:00,86.7,86.71,86.64,86.66,211814.0,77.0618,77.0706,77.0084,77.0262,211814.0
2021-08-04 10:50:00,86.66,86.71,86.64,86.7,133820.0,77.0262,77.0706,77.0084,77.0618,133820.0
2021-08-04 11:00:00,86.71,86.73,86.65,86.66,98828.0,77.0706,77.0884,77.0173,77.0262,98828.0
2021-08-04 11:10:00,86.66,86.7,86.64,86.68,88755.0,77.0262,77.0618,77.0084,77.044,88755.0
2021-08-04 11:20:00,86.69,86.73,86.67,86.73,91197.0,77.0529,77.0884,77.0351,77.0884,91197.0
2021-08-04 11:30:00,86.73,86.77,86.72,86.77,113022.0,77.0884,77.124,77.0795,77.124,113022.0
2021-08-04 11:40:00,86.77,86.81,86.76,86.81,110823.0,77.124,77.1595,77.1151,77.1595,110823.0
2021-08-04 11:50:00,86.81,86.85,86.78,86.84,124325.0,77.1595,77.1951,77.1329,77.1862,124325.0
2021-08-04 12:00:00,86.84,86.85,86.77,86.8,77032.0,77.1862,77.1951,77.124,77.1506,77032.0
2021-08-04 12:10:00,86.79,86.81,86.75,86.75,88526.0,77.1417,77.1595,77.1062,77.1062,88526.0
2021-08-04 12:20:00,86.76,86.78,86.75,86.77,58245.0,77.1151,77.1329,77.1062,77.124,58245.0
2021-08-04 12:30:00,86.77,86.82,86.77,86.82,71905.0,77.124,77.1684,77.124,77.1684,71905.0
2021-08-04 12:40:00,86.81,86.82,86.8,86.81,30608.0,77.1595,77.1684,77.1506,77.1595,30608.0
2021-08-04 12:50:00,86.81,86.83,86.8,86.83,114559.0,77.1595,77.1773,77.1506,77.1773,114559.0
2021-08-04 13:00:00,86.83,86.84,86.81,86.81,67353.0,77.1773,77.1862,77.1595,77.1595,67353.0
2021-08-04 13:10:00,86.81,86.83,86.81,86.83,49693.0,77.1595,77.1773,77.1595,77.1773,49693.0
2021-08-04 13:20:00,86.83,86.84,86.82,86.84,81693.0,77.1773,77.1862,77.1684,77.1862,81693.0
2021-08-04 13:30:00,86.83,86.85,86.82,86.84,90981.0,77.1773,77.1951,77.1684,77.1862,90981.0
2021-08-04 13:40:00,86.84,86.85,86.83,86.84,50218.0,77.1862,77.1951,77.1773,77.1862,50218.0
2021-08-04 13:50:00,86.84,86.85,86.81,86.81,72777.0,77.1862,77.1951,77.1595,77.1595,72777.0
2021-08-04 14:00:00,86.81,86.84,86.81,86.84,83596.0,77.1595,77.1862,77.1595,77.1862,83596.0
2021-08-04 14:10:00,86.84,86.86,86.83,86.86,83492.0,77.1862,77.204,77.1773,77.204,83492.0
2021-08-04 14:20:00,86.86,86.87,86.84,86.86,93648.0,77.204,77.2129,77.1862,77.204,93648.0
2021-08-04 14:30:00,86.86,86.86,86.84,86.85,58979.0,77.204,77.204,77.1862,77.1951,58979.0
2021-08-04 14:40:00,86.84,86.85,86.83,86.84,53329.0,77.1862,77.1951,77.1773,77.1862,53329.0
2021-08-04 14:50:00,86.84,86.84,86.81,86.82,69616.0,77.1862,77.1862,77.1595,77.1684,69616.0
2021-08-04 15:00:00,86.82,86.85,86.82,86.84,40195.0,77.1684,77.1951,77.1684,77.1862,40195.0
2021-08-04 15:10:00,86.85,86.86,86.84,86.86,62526.0,77.1951,77.204,77.1862,77.204,62526.0
2021-08-04 15:20:00,86.85,86.88,86.85,86.88,40160.0,77.1951,77.2217,77.1951,77.2217,40160.0
2021-08-04 15:30:00,86.88,86.88,86.85,86.87,63475.0,77.2217,77.2217,77.1951,77.2129,63475.0
2021-08-04 15:40:00,86.87,86.87,86.86,86.86,76940.0,77.2129,77.2129,77.204,77.204,76940.0
2021-08-04 15:50:00,86.86,86.87,86.84,86.84,108101.0,77.204,77.2129,77.1862,77.1862,108101.0
2021-08-05 09:30:00,86.77,86.79,86.75,86.76,164885.0,77.124,77.1417,77.1062,77.1151,164885.0
2021-08-05 09:40:00,86.75,86.75,86.71,86.74,58536.0,77.1062,77.1062,77.0706,77.0973,58536.0
2021-08-05 09:50:00,86.73,86.74,86.7,86.71,76809.0,77.0884,77.0973,77.0618,77.0706,76809.0
2021-08-05 10:00:00,86.72,86.72,86.68,86.7,63937.0,77.0795,77.0795,77.044,77.0618,63937.0
2021-08-05 10:10:00,86.7,86.74,86.7,86.73,125897.0,77.0618,77.0973,77.0618,77.0884,125897.0
2021-08-05 10:20:00,86.73,86.75,86.7,86.73,81616.0,77.0884,77.1062,77.0618,77.0884,81616.0
2021-08-05 10:30:00,86.73,86.73,86.7,86.7,112658.0,77.0884,77.0884,77.0618,77.0618,112658.0
2021-08-05 10:40:00,86.7,86.71,86.67,86.7,439479.0,77.0618,77.0706,77.0351,77.0618,439479.0
2021-08-05 10:50:00,86.7,86.7,86.67,86.69,60315.0,77.0618,77.0618,77.0351,77.0529,60315.0
2021-08-05 11:00:00,86.69,86.71,86.68,86.7,116578.0,77.0529,77.0706,77.044,77.0618,116578.0
2021-08-05 11:10:00,86.7,86.71,86.67,86.67,62644.0,77.0618,77.0706,77.0351,77.0351,62644.0
2021-08-05 11:20:00,86.67,86.68,86.62,86.63,49740.0,77.0351,77.044,76.9906,76.9995,49740.0
2021-08-05 11:30:00,86.63,86.65,86.62,86.64,115677.0,76.9995,77.0173,76.9906,77.0084,115677.0
2021-08-05 11:40:00,86.63,86.63,86.62,86.63,59672.0,76.9995,76.9995,76.9906,76.9995,59672.0
2021-08-05 11:50:00,86.62,86.66,86.61,86.66,255742.0,76.9906,77.0262,76.9818,77.0262,255742.0
2021-08-05 12:00:00,86.66,86.69,86.65,86.68,79800.0,77.0262,77.0529,77.0173,77.044,79800.0
2021-08-05 12:10:00,86.68,86.7,86.67,86.67,126928.0,77.044,77.0618,77.0351,77.0351,126928.0
2021-08-05 12:20:00,86.67,86.68,86.66,86.68,27439.0,77.0351,77.044,77.0262,77.044,27439.0
2021-08-05 12:30:00,86.69,86.69,86.68,86.69,59176.0,77.0529,77.0529,77.044,77.0529,59176.0
2021-08-05 12:40:00,86.69,86.7,86.68,86.7,58398.0,77.0529,77.0618,77.044,77.0618,58398.0
2021-08-05 12:50:00,86.7,86.7,86.68,86.68,38989.0,77.0618,77.0618,77.044,77.044,38989.0
2021-08-05 13:00:00,86.69,86.69,86.67,86.68,55431.0,77.0529,77.0529,77.0351,77.044,55431.0
2021-08-05 13:10:00,86.67,86.68,86.66,86.67,49189.0,77.0351,77.044,77.0262,77.0351,49189.0
2021-08-05 13:20:00,86.67,86.69,86.67,86.67,88892.0,77.0351,77.0529,77.0351,77.0351,88892.0
2021-08-05 13:30:00,86.67,86.68,86.67,86.67,64392.0,77.0351,77.044,77.0351,77.0351,64392.0
2021-08-05 13:40:00,86.68,86.68,86.66,86.68,36010.0,77.044,77.044,77.0262,77.044,36010.0
2021-08-05 13:50:00,86.67,86.68,86.66,86.67,30806.0,77.0351,77.044,77.0262,77.0351,30806.0
2021-08-05 14:00:00,86.66,86.67,86.64,86.65,51019.0,77.0262,77.0351,77.0084,77.0173,51019.0
2021-08-05 14:10:00,86.65,86.67,86.64,86.67,67216.0,77.0173,77.0351,77.0084,77.0351,67216.0
2021-08-05 14:20:00,86.67,86.67,86.65,86.66,40741.0,77.0351,77.0351,77.0173,77.0262,40741.0
2021-08-05 14:30:00,86.67,86.67,86.65,86.66,48924.0,77.0351,77.0351,77.0173,77.0262,48924.0
2021-08-05 14:40:00,86.67,86.67,86.64,86.65,69974.0,77.0351,77.0351,77.0084,77.0173,69974.0
2021-08-05 14:50:00,86.65,86.66,86.64,86.66,70268.0,77.0173,77.0262,77.0084,77.0262,70268.0
2021-08-05 15:00:00,86.65,86.68,86.65,86.67,68861.0,77.0173,77.044,77.0173,77.0351,68861.0
2021-08-05 15:10:00,86.67,86.68,86.66,86.67,70905.0,77.0351,77.044,77.0262,77.0351,70905.0
2021-08-05 15:20:00,86.67,86.68,86.66,86.68,66364.0,77.0351,77.044,77.0262,77.044,66364.0
2021-08-05 15:30:00,86.67,86.68,86.66,86.67,81029.0,77.0351,77.044,77.0262,77.0351,81029.0
2021-08-05 15:40:00,86.67,86.68,86.66,86.67,132381.0,77.0351,77.044,77.0262,77.0351,132381.0
2021-08-05 15:50:00,86.67,86.68,86.64,86.64,248383.0,77.0351,77.044,77.0084,77.0084,248383.0
2021-08-06 09:30:00,86.31,86.4,86.31,86.38,392376.0,76.7151,76.7951,76.7151,76.7773,392376.0
2021-08-06 09:40:00,86.39,86.39,86.33,86.34,176811.0,76.7862,76.7862,76.7329,76.7418,176811.0
2021-08-06 09:50:00,86.33,86.34,86.32,86.33,230654.0,76.7329,76.7418,76.724,76.7329,230654.0
2021-08-06 10:00:00,86.33,86.36,86.32,86.36,233886.0,76.7329,76.7596,76.724,76.7596,233886.0
2021-08-06 10:10:00,86.36,86.37,86.32,86.33,400921.0,76.7596,76.7684,76.724,76.7329,400921.0
2021-08-06 10:20:00,86.33,86.34,86.32,86.32,72190.0,76.7329,76.7418,76.724,76.724,72190.0
2021-08-06 10:30:00,86.32,86.34,86.31,86.32,84697.0,76.724,76.7418,76.7151,76.724,84697.0
2021-08-06 10:40:00,86.33,86.34,86.31,86.32,111558.0,76.7329,76.7418,76.7151,76.724,111558.0
2021-08-06 10:50:00,86.32,86.33,86.27,86.28,80303.0,76.724,76.7329,76.6796,76.6884,80303.0
2021-08-06 11:00:00,86.27,86.3,86.26,86.29,162490.0,76.6796,76.7062,76.6707,76.6973,162490.0
2021-08-06 11:10:00,86.29,86.29,86.27,86.27,54739.0,76.6973,76.6973,76.6796,76.6796,54739.0
2021-08-06 11:20:00,86.28,86.3,86.27,86.3,36769.0,76.6884,76.7062,76.6796,76.7062,36769.0
2021-08-06 11:30:00,86.3,86.32,86.29,86.31,124824.0,76.7062,76.724,76.6973,76.7151,124824.0
2021-08-06 11:40:00,86.31,86.32,86.3,86.32,180225.0,76.7151,76.724,76.7062,76.724,180225.0
2021-08-06 11:50:00,86.31,86.32,86.3,86.31,64909.0,76.7151,76.724,76.7062,76.7151,64909.0
2021-08-06 12:00:00,86.31,86.31,86.27,86.28,29977.0,76.7151,76.7151,76.6796,76.6884,29977.0
2021-08-06 12:10:00,86.28,86.28,86.27,86.27,135489.0,76.6884,76.6884,76.6796,76.6796,135489.0
2021-08-06 12:20:00,86.28,86.28,86.26,86.27,41163.0,76.6884,76.6884,76.6707,76.6796,41163.0
2021-08-06 12:30:00,86.28,86.28,86.26,86.27,29604.0,76.6884,76.6884,76.6707,76.6796,29604.0
2021-08-06 12:40:00,86.27,86.28,86.26,86.27,64967.0,76.6796,76.6884,76.6707,76.6796,64967.0
2021-08-06 12:50:00,86.27,86.29,86.27,86.28,36943.0,76.6796,76.6973,76.6796,76.6884,36943.0
2021-08-06 13:00:00,86.29,86.29,86.28,86.29,30943.0,76.6973,76.6973,76.6884,76.6973,30943.0
2021-08-06 13:10:00,86.29,86.3,86.28,86.3,86456.0,76.6973,76.7062,76.6884,76.7062,86456.0
2021-08-06 13:20:00,86.29,86.3,86.27,86.28,40117.0,76.6973,76.7062,76.6796,76.6884,40117.0
2021-08-06 13:30:00,86.28,86.31,86.27,86.31,71881.0,76.6884,76.7151,76.6796,76.7151,71881.0
2021-08-06 13:40:00,86.31,86.32,86.3,86.31,69033.0,76.7151,76.724,76.7062,76.7151,69033.0
2021-08-06 13:50:00,86.31,86.31,86.29,86.31,74310.0,76.7151,76.7151,76.6973,76.7151,74310.0
2021-08-06 14:00:00,86.31,86.32,86.3,86.32,30618.0,76.7151,76.724,76.7062,76.724,30618.0
2021-08-06 14:10:00,86.32,86.33,86.31,86.33,54999.0,76.724,76.7329,76.7151,76.7329,54999.0
2021-08-06 14:20:00,86.33,86.33,86.31,86.31,57879.0,76.7329,76.7329,76.7151,76.7151,57879.0
2021-08-06 14:30:00,86.31,86.32,86.31,86.31,37614.0,76.7151,76.724,76.7151,76.7151,37614.0
2021-08-06 14:40:00,86.31,86.32,86.3,86.3,58452.0,76.7151,76.724,76.7062,76.7062,58452.0
2021-08-06 14:50:00,86.31,86.32,86.29,86.3,154434.0,76.7151,76.724,76.6973,76.7062,154434.0
2021-08-06 15:00:00,86.31,86.31,86.27,86.29,85448.0,76.7151,76.7151,76.6796,76.6973,85448.0
2021-08-06 15:10:00,86.29,86.3,86.28,86.3,65861.0,76.6973,76.7062,76.6884,76.7062,65861.0
2021-08-06 15:20:00,86.3,86.3,86.28,86.29,239769.0,76.7062,76.7062,76.6884,76.6973,239769.0
2021-08-06 15:30:00,86.29,86.29,86.28,86.29,36353.0,76.6973,76.6973,76.6884,76.6973,36353.0
2021-08-06 15:40:00,86.29,86.29,86.27,86.28,48154.0,76.6973,76.6973,76.6796,76.6884,48154.0
2021-08-06 15:50:00,86.28,86.28,86.22,86.22,142964.0,76.6884,76.6884,76.6351,76.6351,142964.0
2021-08-09 09:30:00,86.32,86.37,86.31,86.35,138466.0,76.724,76.7684,76.7151,76.7507,138466.0
2021-08-09 09:40:00,86.35,86.36,86.27,86.27,100087.0,76.7507,76.7596,76.6796,76.6796,100087.0
2021-08-09 09:50:00,86.27,86.29,86.27,86.28,113932.0,76.6796,76.6973,76.6796,76.6884,113932.0
2021-08-09 10:00:00,86.29,86.3,86.26,86.28,467957.0,76.6973,76.7062,76.6707,76.6884,467957.0
2021-08-09 10:10:00,86.27,86.31,86.26,86.27,181702.0,76.6796,76.7151,76.6707,76.6796,181702.0
2021-08-09 10:20:00,86.26,86.29,86.25,86.29,67455.0,76.6707,76.6973,76.6618,76.6973,67455.0
2021-08-09 10:30:00,86.29,86.29,86.25,86.26,59313.0,76.6973,76.6973,76.6618,76.6707,59313.0
2021-08-09 10:40:00,86.26,86.27,86.2,86.21,65301.0,76.6707,76.6796,76.6173,76.6262,65301.0
2021-08-09 10:50:00,86.21,86.21,86.13,86.14,102195.0,76.6262,76.6262,76.5551,76.564,102195.0
2021-08-09 11:00:00,86.14,86.16,86.12,86.13,208000.0,76.564,76.5818,76.5462,76.5551,208000.0
2021-08-09 11:10:00,86.15,86.18,86.13,86.16,70387.0,76.5729,76.5996,76.5551,76.5818,70387.0
2021-08-09 11:20:00,86.16,86.19,86.15,86.18,107808.0,76.5818,76.6084,76.5729,76.5996,107808.0
2021-08-09 11:30:00,86.18,86.2,86.11,86.11,84609.0,76.5996,76.6173,76.5373,76.5373,84609.0
2021-08-09 11:40:00,86.12,86.16,86.11,86.15,131348.0,76.5462,76.5818,76.5373,76.5729,131348.0
2021-08-09 11:50:00,86.15,86.16,86.13,86.15,74340.0,76.5729,76.5818,76.5551,76.5729,74340.0
2021-08-09 12:00:00,86.15,86.16,86.14,86.15,106559.0,76.5729,76.5818,76.564,76.5729,106559.0
2021-08-09 12:10:00,86.16,86.16,86.1,86.11,75629.0,76.5818,76.5818,76.5285,76.5373,75629.0
2021-08-09 12:20:00,86.11,86.14,86.1,86.14,109383.0,76.5373,76.564,76.5285,76.564,109383.0
2021-08-09 12:30:00,86.14,86.14,86.11,86.12,45559.0,76.564,76.564,76.5373,76.5462,45559.0
2021-08-09 12:40:00,86.12,86.13,86.11,86.13,37385.0,76.5462,76.5551,76.5373,76.5551,37385.0
2021-08-09 12:50:00,86.13,86.14,86.11,86.12,79709.0,76.5551,76.564,76.5373,76.5462,79709.0
2021-08-09 13:00:00,86.12,86.12,86.1,86.11,52175.0,76.5462,76.5462,76.5285,76.5373,52175.0
2021-08-09 13:10:00,86.11,86.12,86.1,86.11,92347.0,76.5373,76.5462,76.5285,76.5373,92347.0
2021-08-09 13:20:00,86.11,86.11,86.1,86.1,70740.0,76.5373,76.5373,76.5285,76.5285,70740.0
2021-08-09 13:30:00,86.11,86.11,86.1,86.11,36559.0,76.5373,76.5373,76.5285,76.5373,36559.0
2021-08-09 13:40:00,86.11,86.12,86.1,86.12,77419.0,76.5373,76.5462,76.5285,76.5462,77419.0
2021-08-09 13:50:00,86.12,86.13,86.11,86.13,62374.0,76.5462,76.5551,76.5373,76.5551,62374.0
2021-08-09 14:00:00,86.13,86.14,86.12,86.14,155877.0,76.5551,76.564,76.5462,76.564,155877.0
2021-08-09 14:10:00,86.14,86.14,86.13,86.13,94622.0,76.564,76.564,76.5551,76.5551,94622.0
2021-08-09 14:20:00,86.13,86.14,86.13,86.14,175439.0,76.5551,76.564,76.5551,76.564,175439.0
2021-08-09 14:30:00,86.13,86.16,86.13,86.15,79165.0,76.5551,76.5818,76.5551,76.5729,79165.0
2021-08-09 14:40:00,86.14,86.15,86.13,86.14,60112.0,76.564,76.5729,76.5551,76.564,60112.0
2021-08-09 14:50:00,86.14,86.14,86.12,86.14,91978.0,76.564,76.564,76.5462,76.564,91978.0
2021-08-09 15:00:00,86.14,86.15,86.13,86.14,101316.0,76.564,76.5729,76.5551,76.564,101316.0
2021-08-09 15:10:00,86.14,86.15,86.11,86.11,185370.0,76.564,76.5729,76.5373,76.5373,185370.0
2021-08-09 15:20:00,86.12,86.14,86.11,86.14,88847.0,76.5462,76.564,76.5373,76.564,88847.0
2021-08-09 15:30:00,86.14,86.14,86.13,86.14,123957.0,76.564,76.564,76.5551,76.564,123957.0
2021-08-09 15:40:00,86.13,86.14,86.12,86.14,108019.0,76.5551,76.564,76.5462,76.564,108019.0
2021-08-09 15:50:00,86.14,86.14,86.08,86.08,155842.0,76.564,76.564,76.5107,76.5107,155842.0
2021-08-10 09:30:00,86.12,86.12,86.04,86.06,223826.0,76.5462,76.5462,76.4751,76.4929,223826.0
2021-08-10 09:40:00,86.05,86.09,86.04,86.07,140567.0,76.484,76.5196,76.4751,76.5018,140567.0
2021-08-10 09:50:00,86.07,86.09,86.04,86.06,78087.0,76.5018,76.5196,76.4751,76.4929,78087.0
2021-08-10 10:00:00,86.05,86.06,86.01,86.04,53751.0,76.484,76.4929,76.4485,76.4751,53751.0
2021-08-10 10:10:00,86.04,86.04,85.97,86.01,185278.0,76.4751,76.4751,76.4129,76.4485,185278.0
2021-08-10 10:20:00,86.01,86.02,85.98,86.0,284371.0,76.4485,76.4573,76.4218,76.4396,284371.0
2021-08-10 10:30:00,86.0,86.01,85.97,85.98,76831.0,76.4396,76.4485,76.4129,76.4218,76831.0
2021-08-10 10:40:00,85.99,86.0,85.96,85.97,158339.0,76.4307,76.4396,76.404,76.4129,158339.0
2021-08-10 10:50:00,85.96,85.98,85.96,85.98,103810.0,76.404,76.4218,76.404,76.4218,103810.0
2021-08-10 11:00:00,85.98,86.01,85.97,86.0,92037.0,76.4218,76.4485,76.4129,76.4396,92037.0
2021-08-10 11:10:00,86.0,86.01,85.98,85.99,168547.0,76.4396,76.4485,76.4218,76.4307,168547.0
2021-08-10 11:20:00,85.99,85.99,85.96,85.97,69727.0,76.4307,76.4307,76.404,76.4129,69727.0
2021-08-10 11:30:00,85.96,85.97,85.95,85.96,61307.0,76.404,76.4129,76.3951,76.404,61307.0
2021-08-10 11:40:00,85.97,85.99,85.96,85.98,69784.0,76.4129,76.4307,76.404,76.4218,69784.0
2021-08-10 11:50:00,85.98,86.01,85.98,86.0,129060.0,76.4218,76.4485,76.4218,76.4396,129060.0
2021-08-10 12:00:00,86.0,86.0,85.98,85.98,28813.0,76.4396,76.4396,76.4218,76.4218,28813.0
2021-08-10 12:10:00,85.99,86.0,85.98,85.99,44688.0,76.4307,76.4396,76.4218,76.4307,44688.0
2021-08-10 12:20:00,85.99,86.0,85.98,85.98,29773.0,76.4307,76.4396,76.4218,76.4218,29773.0
2021-08-10 12:30:00,85.98,86.0,85.98,85.98,63776.0,76.4218,76.4396,76.4218,76.4218,63776.0
2021-08-10 12:40:00,85.99,85.99,85.97,85.98,88180.0,76.4307,76.4307,76.4129,76.4218,88180.0
2021-08-10 12:50:00,85.98,85.98,85.97,85.98,27954.0,76.4218,76.4218,76.4129,76.4218,27954.0
2021-08-10 13:00:00,85.98,85.98,85.97,85.98,26481.0,76.4218,76.4218,76.4129,76.4218,26481.0
2021-08-10 13:10:00,85.98,85.99,85.98,85.99,32533.0,76.4218,76.4307,76.4218,76.4307,32533.0
2021-08-10 13:20:00,85.99,85.99,85.96,85.96,65828.0,76.4307,76.4307,76.404,76.404,65828.0
2021-08-10 13:30:00,85.96,85.98,85.96,85.97,35074.0,76.404,76.4218,76.404,76.4129,35074.0
2021-08-10 13:40:00,85.98,86.01,85.97,86.0,86206.0,76.4218,76.4485,76.4129,76.4396,86206.0
2021-08-10 13:50:00,86.01,86.02,85.99,85.99,123701.0,76.4485,76.4573,76.4307,76.4307,123701.0
2021-08-10 14:00:00,85.99,86.0,85.98,86.0,109118.0,76.4307,76.4396,76.4218,76.4396,109118.0
2021-08-10 14:10:00,86.0,86.0,85.99,86.0,190672.0,76.4396,76.4396,76.4307,76.4396,190672.0
2021-08-10 14:20:00,86.0,86.01,85.99,86.0,156442.0,76.4396,76.4485,76.4307,76.4396,156442.0
2021-08-10 14:30:00,86.0,86.01,86.0,86.01,93735.0,76.4396,76.4485,76.4396,76.4485,93735.0
2021-08-10 14:40:00,86.01,86.01,85.99,86.0,76717.0,76.4485,76.4485,76.4307,76.4396,76717.0
2021-08-10 14:50:00,86.0,86.0,85.98,85.98,87572.0,76.4396,76.4396,76.4218,76.4218,87572.0
2021-08-10 15:00:00,85.99,85.99,85.98,85.98,54695.0,76.4307,76.4307,76.4218,76.4218,54695.0
2021-08-10 15:10:00,85.98,85.99,85.97,85.98,33516.0,76.4218,76.4307,76.4129,76.4218,33516.0
2021-08-10 15:20:00,85.98,86.0,85.97,85.98,198346.0,76.4218,76.4396,76.4129,76.4218,198346.0
2021-08-10 15:30:00,85.98,85.98,85.96,85.97,84255.0,76.4218,76.4218,76.404,76.4129,84255.0
2021-08-10 15:40:00,85.97,85.97,85.95,85.96,217788.0,76.4129,76.4129,76.3951,76.404,217788.0
2021-08-10 15:50:00,85.95,85.98,85.95,85.96,162731.0,76.3951,76.4218,76.3951,76.404,162731.0
2021-08-11 09:30:00,85.97,85.98,85.94,85.95,306379.0,76.4129,76.4218,76.3862,76.3951,306379.0
2021-08-11 09:40:00,85.95,85.95,85.87,85.88,259388.0,76.3951,76.3951,76.324,76.3329,259388.0
2021-08-11 09:50:00,85.88,85.89,85.86,85.87,467280.0,76.3329,76.3418,76.3151,76.324,467280.0
2021-08-11 10:00:00,85.87,85.91,85.87,85.9,277110.0,76.324,76.3596,76.324,76.3507,277110.0
2021-08-11 10:10:00,85.89,85.94,85.89,85.92,375764.0,76.3418,76.3862,76.3418,76.3685,375764.0
2021-08-11 10:20:00,85.92,85.95,85.92,85.95,95094.0,76.3685,76.3951,76.3685,76.3951,95094.0
2021-08-11 10:30:00,85.94,85.95,85.9,85.91,185482.0,76.3862,76.3951,76.3507,76.3596,185482.0
2021-08-11 10:40:00,85.91,85.91,85.89,85.9,78814.0,76.3596,76.3596,76.3418,76.3507,78814.0
2021-08-11 10:50:00,85.9,85.91,85.89,85.9,93415.0,76.3507,76.3596,76.3418,76.3507,93415.0
2021-08-11 11:00:00,85.9,85.91,85.89,85.91,216859.0,76.3507,76.3596,76.3418,76.3596,216859.0
2021-08-11 11:10:00,85.91,85.92,85.89,85.91,170264.0,76.3596,76.3685,76.3418,76.3596,170264.0
2021-08-11 11:20:00,85.91,85.92,85.9,85.92,177911.0,76.3596,76.3685,76.3507,76.3685,177911.0
2021-08-11 11:30:00,85.91,85.92,85.89,85.92,138012.0,76.3596,76.3685,76.3418,76.3685,138012.0
2021-08-11 11:40:00,85.91,85.93,85.91,85.91,26933.0,76.3596,76.3774,76.3596,76.3596,26933.0
2021-08-11 11:50:00,85.91,85.94,85.91,85.94,143612.0,76.3596,76.3862,76.3596,76.3862,143612.0
2021-08-11 12:00:00,85.94,85.94,85.92,85.92,68605.0,76.3862,76.3862,76.3685,76.3685,68605.0
2021-08-11 12:10:00,85.92,85.92,85.9,85.91,84740.0,76.3685,76.3685,76.3507,76.3596,84740.0
2021-08-11 12:20:00,85.91,85.91,85.9,85.91,35095.0,76.3596,76.3596,76.3507,76.3596,35095.0
2021-08-11 12:30:00,85.9,85.91,85.9,85.91,12856.0,76.3507,76.3596,76.3507,76.3596,12856.0
2021-08-11 12:40:00,85.91,85.93,85.9,85.92,35401.0,76.3596,76.3774,76.3507,76.3685,35401.0
2021-08-11 12:50:00,85.93,85.93,85.91,85.92,67906.0,76.3774,76.3774,76.3596,76.3685,67906.0
2021-08-11 13:00:00,85.92,86.09,85.89,86.09,641603.0,76.3685,76.5196,76.3418,76.5196,641603.0
2021-08-11 13:10:00,86.08,86.14,86.04,86.08,197982.0,76.5107,76.564,76.4751,76.5107,197982.0
2021-08-11 13:20:00,86.08,86.11,86.05,86.05,310380.0,76.5107,76.5373,76.484,76.484,310380.0
2021-08-11 13:30:00,86.06,86.07,86.04,86.06,174256.0,76.4929,76.5018,76.4751,76.4929,174256.0
2021-08-11 13:40:00,86.06,86.07,86.04,86.06,274401.0,76.4929,76.5018,76.4751,76.4929,274401.0
2021-08-11 13:50:00,86.05,86.08,86.04,86.06,91443.0,76.484,76.5107,76.4751,76.4929,91443.0
2021-08-11 14:00:00,86.05,86.06,86.03,86.05,104447.0,76.484,76.4929,76.4662,76.484,104447.0
2021-08-11 14:10:00,86.05,86.05,86.03,86.04,107017.0,76.484,76.484,76.4662,76.4751,107017.0
2021-08-11 14:20:00,86.04,86.04,86.01,86.03,85757.0,76.4751,76.4751,76.4485,76.4662,85757.0
2021-08-11 14:30:00,86.04,86.05,86.03,86.04,93854.0,76.4751,76.484,76.4662,76.4751,93854.0
2021-08-11 14:40:00,86.04,86.05,86.02,86.03,48961.0,76.4751,76.484,76.4573,76.4662,48961.0
2021-08-11 14:50:00,86.04,86.04,85.97,85.98,118580.0,76.4751,76.4751,76.4129,76.4218,118580.0
2021-08-11 15:00:00,85.98,86.0,85.97,86.0,102782.0,76.4218,76.4396,76.4129,76.4396,102782.0
2021-08-11 15:10:00,86.0,86.01,85.99,86.0,57931.0,76.4396,76.4485,76.4307,76.4396,57931.0
2021-08-11 15:20:00,86.01,86.03,86.0,86.02,127786.0,76.4485,76.4662,76.4396,76.4573,127786.0
2021-08-11 15:30:00,86.03,86.05,86.02,86.05,108901.0,76.4662,76.484,76.4573,76.484,108901.0
2021-08-11 15:40:00,86.04,86.05,86.04,86.05,53650.0,76.4751,76.484,76.4751,76.484,53650.0
2021-08-11 15:50:00,86.05,86.05,86.01,86.02,136841.0,76.484,76.484,76.4485,76.4573,136841.0
2021-08-12 09:30:00,85.98,85.99,85.93,85.95,186606.0,76.4218,76.4307,76.3774,76.3951,186606.0
2021-08-12 09:40:00,85.95,85.95,85.93,85.95,84081.0,76.3951,76.3951,76.3774,76.3951,84081.0
2021-08-12 09:50:00,85.94,85.97,85.94,85.97,96170.0,76.3862,76.4129,76.3862,76.4129,96170.0
2021-08-12 10:00:00,85.97,85.99,85.94,85.98,87509.0,76.4129,76.4307,76.3862,76.4218,87509.0
2021-08-12 10:10:00,85.98,86.0,85.98,86.0,111181.0,76.4218,76.4396,76.4218,76.4396,111181.0
2021-08-12 10:20:00,86.0,86.02,85.99,86.01,323393.0,76.4396,76.4573,76.4307,76.4485,323393.0
2021-08-12 10:30:00,86.01,86.04,86.0,86.03,62662.0,76.4485,76.4751,76.4396,76.4662,62662.0
2021-08-12 10:40:00,86.04,86.04,86.01,86.02,77795.0,76.4751,76.4751,76.4485,76.4573,77795.0
2021-08-12 10:50:00,86.02,86.03,86.01,86.03,107964.0,76.4573,76.4662,76.4485,76.4662,107964.0
2021-08-12 11:00:00,86.03,86.05,86.02,86.03,57955.0,76.4662,76.484,76.4573,76.4662,57955.0
2021-08-12 11:10:00,86.03,86.04,86.02,86.04,70244.0,76.4662,76.4751,76.4573,76.4751,70244.0
2021-08-12 11:20:00,86.04,86.04,86.02,86.03,127110.0,76.4751,76.4751,76.4573,76.4662,127110.0
2021-08-12 11:30:00,86.03,86.04,86.02,86.04,61526.0,76.4662,76.4751,76.4573,76.4751,61526.0
2021-08-12 11:40:00,86.03,86.04,86.03,86.03,67379.0,76.4662,76.4751,76.4662,76.4662,67379.0
2021-08-12 11:50:00,86.03,86.03,86.01,86.02,49839.0,76.4662,76.4662,76.4485,76.4573,49839.0
2021-08-12 12:00:00,86.02,86.02,85.99,86.0,136084.0,76.4573,76.4573,76.4307,76.4396,136084.0
2021-08-12 12:10:00,86.0,86.01,85.99,86.01,55886.0,76.4396,76.4485,76.4307,76.4485,55886.0
2021-08-12 12:20:00,86.01,86.01,85.98,85.98,27474.0,76.4485,76.4485,76.4218,76.4218,27474.0
2021-08-12 12:30:00,85.99,86.0,85.98,85.98,22232.0,76.4307,76.4396,76.4218,76.4218,22232.0
2021-08-12 12:40:00,85.98,85.99,85.96,85.97,91321.0,76.4218,76.4307,76.404,76.4129,91321.0
2021-08-12 12:50:00,85.98,85.99,85.96,85.97,27850.0,76.4218,76.4307,76.404,76.4129,27850.0
2021-08-12 13:00:00,85.97,86.0,85.9,85.96,317250.0,76.4129,76.4396,76.3507,76.404,317250.0
2021-08-12 13:10:00,85.97,85.97,85.93,85.94,46661.0,76.4129,76.4129,76.3774,76.3862,46661.0
2021-08-12 13:20:00,85.94,85.94,85.9,85.93,108580.0,76.3862,76.3862,76.3507,76.3774,108580.0
2021-08-12 13:30:00,85.93,85.95,85.92,85.94,77182.0,76.3774,76.3951,76.3685,76.3862,77182.0
2021-08-12 13:40:00,85.95,85.96,85.94,85.95,120043.0,76.3951,76.404,76.3862,76.3951,120043.0
2021-08-12 13:50:00,85.95,85.99,85.95,85.98,173298.0,76.3951,76.4307,76.3951,76.4218,173298.0
2021-08-12 14:00:00,85.99,85.99,85.97,85.98,165623.0,76.4307,76.4307,76.4129,76.4218,165623.0
2021-08-12 14:10:00,85.98,86.0,85.97,86.0,93748.0,76.4218,76.4396,76.4129,76.4396,93748.0
2021-08-12 14:20:00,86.0,86.01,85.99,85.99,97472.0,76.4396,76.4485,76.4307,76.4307,97472.0
2021-08-12 14:30:00,85.99,86.0,85.98,85.98,203214.0,76.4307,76.4396,76.4218,76.4218,203214.0
2021-08-12 14:40:00,85.98,85.99,85.97,85.97,129146.0,76.4218,76.4307,76.4129,76.4129,129146.0
2021-08-12 14:50:00,85.97,85.98,85.96,85.97,161962.0,76.4129,76.4218,76.404,76.4129,161962.0
2021-08-12 15:00:00,85.97,85.98,85.96,85.97,101038.0,76.4129,76.4218,76.404,76.4129,101038.0
2021-08-12 15:10:00,85.98,85.99,85.97,85.98,124540.0,76.4218,76.4307,76.4129,76.4218,124540.0
2021-08-12 15:20:00,85.98,85.99,85.98,85.98,109010.0,76.4218,76.4307,76.4218,76.4218,109010.0
2021-08-12 15:30:00,85.99,86.0,85.98,86.0,169010.0,76.4307,76.4396,76.4218,76.4396,169010.0
2021-08-12 15:40:00,86.0,86.01,85.99,86.01,230014.0,76.4396,76.4485,76.4307,76.4485,230014.0
2021-08-12 15:50:00,86.0,86.02,86.0,86.02,219651.0,76.4396,76.4573,76.4396,76.4573,219651.0
2021-08-13 09:30:00,86.13,86.14,86.11,86.13,484709.0,76.5551,76.564,76.5373,76.5551,484709.0
2021-08-13 09:40:00,86.12,86.13,86.11,86.13,81844.0,76.5462,76.5551,76.5373,76.5551,81844.0
2021-08-13 09:50:00,86.13,86.16,86.12,86.16,54899.0,76.5551,76.5818,76.5462,76.5818,54899.0
2021-08-13 10:00:00,86.15,86.23,86.14,86.23,288273.0,76.5729,76.644,76.564,76.644,288273.0
2021-08-13 10:10:00,86.22,86.24,86.21,86.23,164327.0,76.6351,76.6529,76.6262,76.644,164327.0
2021-08-13 10:20:00,86.23,86.31,86.23,86.23,152539.0,76.644,76.7151,76.644,76.644,152539.0
2021-08-13 10:30:00,86.23,86.27,86.23,86.26,67861.0,76.644,76.6796,76.644,76.6707,67861.0
2021-08-13 10:40:00,86.27,86.27,86.23,86.26,230525.0,76.6796,76.6796,76.644,76.6707,230525.0
2021-08-13 10:50:00,86.25,86.27,86.25,86.26,348965.0,76.6618,76.6796,76.6618,76.6707,348965.0
2021-08-13 11:00:00,86.27,86.27,86.23,86.24,74698.0,76.6796,76.6796,76.644,76.6529,74698.0
2021-08-13 11:10:00,86.25,86.25,86.23,86.25,74296.0,76.6618,76.6618,76.644,76.6618,74296.0
2021-08-13 11:20:00,86.25,86.26,86.24,86.25,55323.0,76.6618,76.6707,76.6529,76.6618,55323.0
2021-08-13 11:30:00,86.25,86.27,86.24,86.27,87850.0,76.6618,76.6796,76.6529,76.6796,87850.0
2021-08-13 11:40:00,86.27,86.28,86.26,86.27,77820.0,76.6796,76.6884,76.6707,76.6796,77820.0
2021-08-13 11:50:00,86.28,86.29,86.27,86.29,98885.0,76.6884,76.6973,76.6796,76.6973,98885.0
2021-08-13 12:00:00,86.29,86.31,86.27,86.3,188303.0,76.6973,76.7151,76.6796,76.7062,188303.0
2021-08-13 12:10:00,86.31,86.31,86.27,86.27,97371.0,76.7151,76.7151,76.6796,76.6796,97371.0
2021-08-13 12:20:00,86.28,86.3,86.27,86.29,37523.0,76.6884,76.7062,76.6796,76.6973,37523.0
2021-08-13 12:30:00,86.28,86.29,86.27,86.28,58573.0,76.6884,76.6973,76.6796,76.6884,58573.0
2021-08-13 12:40:00,86.28,86.28,86.27,86.28,90633.0,76.6884,76.6884,76.6796,76.6884,90633.0
2021-08-13 12:50:00,86.28,86.28,86.27,86.28,35582.0,76.6884,76.6884,76.6796,76.6884,35582.0
2021-08-13 13:00:00,86.28,86.28,86.26,86.28,38131.0,76.6884,76.6884,76.6707,76.6884,38131.0
2021-08-13 13:10:00,86.28,86.28,86.26,86.27,30294.0,76.6884,76.6884,76.6707,76.6796,30294.0
2021-08-13 13:20:00,86.27,86.28,86.27,86.28,28839.0,76.6796,76.6884,76.6796,76.6884,28839.0
2021-08-13 13:30:00,86.28,86.28,86.26,86.27,76554.0,76.6884,76.6884,76.6707,76.6796,76554.0
2021-08-13 13:40:00,86.26,86.27,86.26,86.27,162671.0,76.6707,76.6796,76.6707,76.6796,162671.0
2021-08-13 13:50:00,86.27,86.29,86.26,86.28,87498.0,76.6796,76.6973,76.6707,76.6884,87498.0
2021-08-13 14:00:00,86.28,86.29,86.27,86.28,52948.0,76.6884,76.6973,76.6796,76.6884,52948.0
2021-08-13 14:10:00,86.29,86.29,86.28,86.28,42795.0,76.6973,76.6973,76.6884,76.6884,42795.0
2021-08-13 14:20:00,86.29,86.3,86.28,86.3,27837.0,76.6973,76.7062,76.6884,76.7062,27837.0
2021-08-13 14:30:00,86.3,86.31,86.29,86.3,59857.0,76.7062,76.7151,76.6973,76.7062,59857.0
2021-08-13 14:40:00,86.29,86.31,86.29,86.3,36417.0,76.6973,76.7151,76.6973,76.7062,36417.0
2021-08-13 14:50:00,86.31,86.31,86.3,86.31,111067.0,76.7151,76.7151,76.7062,76.7151,111067.0
2021-08-13 15:00:00,86.31,86.31,86.3,86.31,63070.0,76.7151,76.7151,76.7062,76.7151,63070.0
2021-08-13 15:10:00,86.31,86.31,86.3,86.31,38974.0,76.7151,76.7151,76.7062,76.7151,38974.0
2021-08-13 15:20:00,86.3,86.32,86.3,86.31,59402.0,76.7062,76.724,76.7062,76.7151,59402.0
2021-08-13 15:30:00,86.31,86.33,86.31,86.31,141854.0,76.7151,76.7329,76.7151,76.7151,141854.0
2021-08-13 15:40:00,86.31,86.34,86.31,86.33,114193.0,76.7151,76.7418,76.7151,76.7329,114193.0
2021-08-13 15:50:00,86.34,86.36,86.33,86.36,93570.0,76.7418,76.7596,76.7329,76.7596,93570.0
2021-08-16 09:30:00,86.47,86.54,86.47,86.53,337438.0,76.8573,76.9195,76.8573,76.9107,337438.0
2021-08-16 09:40:00,86.53,86.6,86.53,86.58,132316.0,76.9107,76.9729,76.9107,76.9551,132316.0
2021-08-16 09:50:00,86.58,86.6,86.57,86.57,49767.0,76.9551,76.9729,76.9462,76.9462,49767.0
2021-08-16 10:00:00,86.58,86.58,86.47,86.48,188393.0,76.9551,76.9551,76.8573,76.8662,188393.0
2021-08-16 10:10:00,86.49,86.54,86.48,86.54,114274.0,76.8751,76.9195,76.8662,76.9195,114274.0
2021-08-16 10:20:00,86.53,86.56,86.51,86.55,81283.0,76.9107,76.9373,76.8929,76.9284,81283.0
2021-08-16 10:30:00,86.56,86.57,86.52,86.53,96486.0,76.9373,76.9462,76.9018,76.9107,96486.0
2021-08-16 10:40:00,86.53,86.56,86.52,86.56,115807.0,76.9107,76.9373,76.9018,76.9373,115807.0
2021-08-16 10:50:00,86.55,86.56,86.53,86.53,55268.0,76.9284,76.9373,76.9107,76.9107,55268.0
2021-08-16 11:00:00,86.53,86.54,86.51,86.54,111775.0,76.9107,76.9195,76.8929,76.9195,111775.0
2021-08-16 11:10:00,86.54,86.54,86.49,86.49,38286.0,76.9195,76.9195,76.8751,76.8751,38286.0
2021-08-16 11:20:00,86.49,86.5,86.48,86.5,172128.0,76.8751,76.884,76.8662,76.884,172128.0
2021-08-16 11:30:00,86.5,86.51,86.47,86.47,63108.0,76.884,76.8929,76.8573,76.8573,63108.0
2021-08-16 11:40:00,86.48,86.5,86.47,86.49,40235.0,76.8662,76.884,76.8573,76.8751,40235.0
2021-08-16 11:50:00,86.48,86.51,86.47,86.51,84194.0,76.8662,76.8929,76.8573,76.8929,84194.0
2021-08-16 12:00:00,86.5,86.5,86.49,86.5,76186.0,76.884,76.884,76.8751,76.884,76186.0
2021-08-16 12:10:00,86.5,86.5,86.48,86.49,56234.0,76.884,76.884,76.8662,76.8751,56234.0
2021-08-16 12:20:00,86.48,86.49,86.48,86.48,51159.0,76.8662,76.8751,76.8662,76.8662,51159.0
2021-08-16 12:30:00,86.48,86.51,86.48,86.51,61667.0,76.8662,76.8929,76.8662,76.8929,61667.0
2021-08-16 12:40:00,86.51,86.51,86.48,86.48,40296.0,76.8929,76.8929,76.8662,76.8662,40296.0
2021-08-16 12:50:00,86.48,86.49,86.48,86.49,27882.0,76.8662,76.8751,76.8662,76.8751,27882.0
2021-08-16 13:00:00,86.49,86.5,86.48,86.5,67089.0,76.8751,76.884,76.8662,76.884,67089.0
2021-08-16 13:10:00,86.5,86.5,86.48,86.48,30854.0,76.884,76.884,76.8662,76.8662,30854.0
2021-08-16 13:20:00,86.49,86.49,86.48,86.49,49381.0,76.8751,76.8751,76.8662,76.8751,49381.0
2021-08-16 13:30:00,86.48,86.5,86.48,86.5,71152.0,76.8662,76.884,76.8662,76.884,71152.0
2021-08-16 13:40:00,86.5,86.5,86.48,86.48,37608.0,76.884,76.884,76.8662,76.8662,37608.0
2021-08-16 13:50:00,86.48,86.49,86.48,86.49,45118.0,76.8662,76.8751,76.8662,76.8751,45118.0
2021-08-16 14:00:00,86.48,86.49,86.48,86.48,110388.0,76.8662,76.8751,76.8662,76.8662,110388.0
2021-08-16 14:10:00,86.48,86.49,86.48,86.49,150850.0,76.8662,76.8751,76.8662,76.8751,150850.0
2021-08-16 14:20:00,86.49,86.5,86.47,86.48,72192.0,76.8751,76.884,76.8573,76.8662,72192.0
2021-08-16 14:30:00,86.48,86.48,86.47,86.47,39193.0,76.8662,76.8662,76.8573,76.8573,39193.0
2021-08-16 14:40:00,86.48,86.48,86.45,86.45,37539.0,76.8662,76.8662,76.8395,76.8395,37539.0
2021-08-16 14:50:00,86.45,86.46,86.44,86.45,141158.0,76.8395,76.8484,76.8307,76.8395,141158.0
2021-08-16 15:00:00,86.45,86.45,86.43,86.45,74703.0,76.8395,76.8395,76.8218,76.8395,74703.0
2021-08-16 15:10:00,86.45,86.45,86.43,86.44,88075.0,76.8395,76.8395,76.8218,76.8307,88075.0
2021-08-16 15:20:00,86.44,86.44,86.43,86.44,35513.0,76.8307,76.8307,76.8218,76.8307,35513.0
2021-08-16 15:30:00,86.44,86.44,86.41,86.42,46239.0,76.8307,76.8307,76.804,76.8129,46239.0
2021-08-16 15:40:00,86.41,86.42,86.41,86.42,224491.0,76.804,76.8129,76.804,76.8129,224491.0
2021-08-16 15:50:00,86.42,86.43,86.41,86.41,246112.0,76.8129,76.8218,76.804,76.804,246112.0
2021-08-17 09:30:00,86.37,86.41,86.36,86.38,219285.0,76.7684,76.804,76.7596,76.7773,219285.0
2021-08-17 09:40:00,86.38,86.43,86.37,86.41,71753.0,76.7773,76.8218,76.7684,76.804,71753.0
2021-08-17 09:50:00,86.41,86.44,86.39,86.4,108091.0,76.804,76.8307,76.7862,76.7951,108091.0
2021-08-17 10:00:00,86.4,86.41,86.36,86.37,146271.0,76.7951,76.804,76.7596,76.7684,146271.0
2021-08-17 10:10:00,86.37,86.39,86.36,86.39,92572.0,76.7684,76.7862,76.7596,76.7862,92572.0
2021-08-17 10:20:00,86.39,86.42,86.38,86.41,854603.0,76.7862,76.8129,76.7773,76.804,854603.0
2021-08-17 10:30:00,86.42,86.42,86.37,86.4,105309.0,76.8129,76.8129,76.7684,76.7951,105309.0
2021-08-17 10:40:00,86.4,86.4,86.37,86.38,433781.0,76.7951,76.7951,76.7684,76.7773,433781.0
2021-08-17 10:50:00,86.39,86.4,86.37,86.4,124921.0,76.7862,76.7951,76.7684,76.7951,124921.0
2021-08-17 11:00:00,86.39,86.4,86.37,86.4,355311.0,76.7862,76.7951,76.7684,76.7951,355311.0
2021-08-17 11:10:00,86.4,86.4,86.38,86.38,50223.0,76.7951,76.7951,76.7773,76.7773,50223.0
2021-08-17 11:20:00,86.39,86.39,86.34,86.34,58741.0,76.7862,76.7862,76.7418,76.7418,58741.0
2021-08-17 11:30:00,86.34,86.35,86.33,86.34,84688.0,76.7418,76.7507,76.7329,76.7418,84688.0
2021-08-17 11:40:00,86.34,86.35,86.33,86.34,102842.0,76.7418,76.7507,76.7329,76.7418,102842.0
2021-08-17 11:50:00,86.34,86.37,86.34,86.37,151241.0,76.7418,76.7684,76.7418,76.7684,151241.0
2021-08-17 12:00:00,86.37,86.39,86.36,86.38,121675.0,76.7684,76.7862,76.7596,76.7773,121675.0
2021-08-17 12:10:00,86.37,86.42,86.37,86.4,50303.0,76.7684,76.8129,76.7684,76.7951,50303.0
2021-08-17 12:20:00,86.4,86.4,86.39,86.4,231707.0,76.7951,76.7951,76.7862,76.7951,231707.0
2021-08-17 12:30:00,86.4,86.41,86.39,86.4,73290.0,76.7951,76.804,76.7862,76.7951,73290.0
2021-08-17 12:40:00,86.39,86.41,86.39,86.41,52851.0,76.7862,76.804,76.7862,76.804,52851.0
2021-08-17 12:50:00,86.41,86.43,86.4,86.42,86887.0,76.804,76.8218,76.7951,76.8129,86887.0
2021-08-17 13:00:00,86.42,86.43,86.41,86.42,60055.0,76.8129,76.8218,76.804,76.8129,60055.0
2021-08-17 13:10:00,86.41,86.43,86.41,86.42,78158.0,76.804,76.8218,76.804,76.8129,78158.0
2021-08-17 13:20:00,86.43,86.47,86.43,86.47,104449.0,76.8218,76.8573,76.8218,76.8573,104449.0
2021-08-17 13:30:00,86.47,86.47,86.43,86.44,112984.0,76.8573,76.8573,76.8218,76.8307,112984.0
2021-08-17 13:40:00,86.44,86.45,86.43,86.44,80350.0,76.8307,76.8395,76.8218,76.8307,80350.0
2021-08-17 13:50:00,86.44,86.45,86.41,86.42,154875.0,76.8307,76.8395,76.804,76.8129,154875.0
2021-08-17 14:00:00,86.42,86.42,86.39,86.4,86719.0,76.8129,76.8129,76.7862,76.7951,86719.0
2021-08-17 14:10:00,86.39,86.41,86.39,86.4,73821.0,76.7862,76.804,76.7862,76.7951,73821.0
2021-08-17 14:20:00,86.4,86.41,86.4,86.4,40239.0,76.7951,76.804,76.7951,76.7951,40239.0
2021-08-17 14:30:00,86.41,86.42,86.4,86.41,80267.0,76.804,76.8129,76.7951,76.804,80267.0
2021-08-17 14:40:00,86.41,86.41,86.39,86.4,75496.0,76.804,76.804,76.7862,76.7951,75496.0
2021-08-17 14:50:00,86.4,86.4,86.38,86.39,93845.0,76.7951,76.7951,76.7773,76.7862,93845.0
2021-08-17 15:00:00,86.39,86.39,86.37,86.37,69485.0,76.7862,76.7862,76.7684,76.7684,69485.0
2021-08-17 15:10:00,86.38,86.39,86.38,86.39,49872.0,76.7773,76.7862,76.7773,76.7862,49872.0
2021-08-17 15:20:00,86.38,86.39,86.36,86.36,295672.0,76.7773,76.7862,76.7596,76.7596,295672.0
2021-08-17 15:30:00,86.37,86.37,86.36,86.36,294212.0,76.7684,76.7684,76.7596,76.7596,294212.0
2021-08-17 15:40:00,86.36,86.37,86.35,86.36,286115.0,76.7596,76.7684,76.7507,76.7596,286115.0
2021-08-17 15:50:00,86.36,86.37,86.35,86.35,230545.0,76.7596,76.7684,76.7507,76.7507,230545.0
2021-08-18 09:30:00,86.33,86.37,86.32,86.35,258099.0,76.7329,76.7684,76.724,76.7507,258099.0
2021-08-18 09:40:00,86.35,86.35,86.33,86.34,66438.0,76.7507,76.7507,76.7329,76.7418,66438.0
2021-08-18 09:50:00,86.33,86.35,86.33,86.34,40302.0,76.7329,76.7507,76.7329,76.7418,40302.0
2021-08-18 10:00:00,86.33,86.36,86.33,86.36,75320.0,76.7329,76.7596,76.7329,76.7596,75320.0
2021-08-18 10:10:00,86.36,86.37,86.34,86.35,148533.0,76.7596,76.7684,76.7418,76.7507,148533.0
2021-08-18 10:20:00,86.36,86.36,86.33,86.34,56682.0,76.7596,76.7596,76.7329,76.7418,56682.0
2021-08-18 10:30:00,86.34,86.34,86.31,86.31,48470.0,76.7418,76.7418,76.7151,76.7151,48470.0
2021-08-18 10:40:00,86.31,86.32,86.3,86.31,173516.0,76.7151,76.724,76.7062,76.7151,173516.0
2021-08-18 10:50:00,86.31,86.32,86.3,86.31,60534.0,76.7151,76.724,76.7062,76.7151,60534.0
2021-08-18 11:00:00,86.31,86.32,86.3,86.31,76971.0,76.7151,76.724,76.7062,76.7151,76971.0
2021-08-18 11:10:00,86.31,86.31,86.29,86.3,69025.0,76.7151,76.7151,76.6973,76.7062,69025.0
2021-08-18 11:20:00,86.3,86.32,86.29,86.32,206958.0,76.7062,76.724,76.6973,76.724,206958.0
2021-08-18 11:30:00,86.31,86.33,86.31,86.32,39545.0,76.7151,76.7329,76.7151,76.724,39545.0
2021-08-18 11:40:00,86.33,86.34,86.32,86.33,87853.0,76.7329,76.7418,76.724,76.7329,87853.0
2021-08-18 11:50:00,86.34,86.35,86.33,86.34,67758.0,76.7418,76.7507,76.7329,76.7418,67758.0
2021-08-18 12:00:00,86.34,86.34,86.33,86.33,48957.0,76.7418,76.7418,76.7329,76.7329,48957.0
2021-08-18 12:10:00,86.32,86.33,86.3,86.32,37293.0,76.724,76.7329,76.7062,76.724,37293.0
2021-08-18 12:20:00,86.31,86.32,86.3,86.31,40668.0,76.7151,76.724,76.7062,76.7151,40668.0
2021-08-18 12:30:00,86.31,86.32,86.3,86.31,20828.0,76.7151,76.724,76.7062,76.7151,20828.0
2021-08-18 12:40:00,86.31,86.31,86.29,86.29,55355.0,76.7151,76.7151,76.6973,76.6973,55355.0
2021-08-18 12:50:00,86.29,86.31,86.28,86.31,77533.0,76.6973,76.7151,76.6884,76.7151,77533.0
2021-08-18 13:00:00,86.31,86.32,86.29,86.3,155351.0,76.7151,76.724,76.6973,76.7062,155351.0
2021-08-18 13:10:00,86.3,86.3,86.28,86.29,75265.0,76.7062,76.7062,76.6884,76.6973,75265.0
2021-08-18 13:20:00,86.28,86.29,86.24,86.25,44539.0,76.6884,76.6973,76.6529,76.6618,44539.0
2021-08-18 13:30:00,86.25,86.27,86.24,86.27,45081.0,76.6618,76.6796,76.6529,76.6796,45081.0
2021-08-18 13:40:00,86.27,86.28,86.26,86.27,32942.0,76.6796,76.6884,76.6707,76.6796,32942.0
2021-08-18 13:50:00,86.27,86.28,86.25,86.25,128735.0,76.6796,76.6884,76.6618,76.6618,128735.0
2021-08-18 14:00:00,86.26,86.43,86.25,86.34,226839.0,76.6707,76.8218,76.6618,76.7418,226839.0
2021-08-18 14:10:00,86.35,86.35,86.3,86.32,87374.0,76.7507,76.7507,76.7062,76.724,87374.0
2021-08-18 14:20:00,86.33,86.39,86.3,86.38,52159.0,76.7329,76.7862,76.7062,76.7773,52159.0
2021-08-18 14:30:00,86.39,86.4,86.37,86.38,127112.0,76.7862,76.7951,76.7684,76.7773,127112.0
2021-08-18 14:40:00,86.37,86.37,86.35,86.36,111694.0,76.7684,76.7684,76.7507,76.7596,111694.0
2021-08-18 14:50:00,86.36,86.39,86.35,86.37,83719.0,76.7596,76.7862,76.7507,76.7684,83719.0
2021-08-18 15:00:00,86.37,86.4,86.37,86.39,154312.0,76.7684,76.7951,76.7684,76.7862,154312.0
2021-08-18 15:10:00,86.39,86.39,86.37,86.38,189210.0,76.7862,76.7862,76.7684,76.7773,189210.0
2021-08-18 15:20:00,86.38,86.39,86.37,86.38,87880.0,76.7773,76.7862,76.7684,76.7773,87880.0
2021-08-18 15:30:00,86.38,86.38,86.35,86.37,45940.0,76.7773,76.7773,76.7507,76.7684,45940.0
2021-08-18 15:40:00,86.37,86.37,86.32,86.33,321838.0,76.7684,76.7684,76.724,76.7329,321838.0
2021-08-18 15:50:00,86.33,86.35,86.32,86.34,578317.0,76.7329,76.7507,76.724,76.7418,578317.0
2021-08-19 09:30:00,86.49,86.49,86.43,86.47,267516.0,76.8751,76.8751,76.8218,76.8573,267516.0
2021-08-19 09:40:00,86.46,86.47,86.44,86.47,101250.0,76.8484,76.8573,76.8307,76.8573,101250.0
2021-08-19 09:50:00,86.46,86.47,86.45,86.46,123363.0,76.8484,76.8573,76.8395,76.8484,123363.0
2021-08-19 10:00:00,86.45,86.47,86.4,86.42,131579.0,76.8395,76.8573,76.7951,76.8129,131579.0
2021-08-19 10:10:00,86.42,86.44,86.41,86.42,108541.0,76.8129,76.8307,76.804,76.8129,108541.0
2021-08-19 10:20:00,86.42,86.45,86.42,86.45,34484.0,76.8129,76.8395,76.8129,76.8395,34484.0
2021-08-19 10:30:00,86.45,86.5,86.44,86.48,110122.0,76.8395,76.884,76.8307,76.8662,110122.0
2021-08-19 10:40:00,86.48,86.49,86.47,86.48,57735.0,76.8662,76.8751,76.8573,76.8662,57735.0
2021-08-19 10:50:00,86.47,86.48,86.45,86.45,89520.0,76.8573,76.8662,76.8395,76.8395,89520.0
2021-08-19 11:00:00,86.46,86.49,86.45,86.49,82805.0,76.8484,76.8751,76.8395,76.8751,82805.0
2021-08-19 11:10:00,86.48,86.5,86.48,86.48,100778.0,76.8662,76.884,76.8662,76.8662,100778.0
2021-08-19 11:20:00,86.48,86.51,86.47,86.51,70228.0,76.8662,76.8929,76.8573,76.8929,70228.0
2021-08-19 11:30:00,86.5,86.52,86.5,86.51,294365.0,76.884,76.9018,76.884,76.8929,294365.0
2021-08-19 11:40:00,86.5,86.51,86.49,86.5,163335.0,76.884,76.8929,76.8751,76.884,163335.0
2021-08-19 11:50:00,86.5,86.52,86.49,86.51,179834.0,76.884,76.9018,76.8751,76.8929,179834.0
2021-08-19 12:00:00,86.51,86.52,86.49,86.52,90417.0,76.8929,76.9018,76.8751,76.9018,90417.0
2021-08-19 12:10:00,86.51,86.52,86.5,86.5,124460.0,76.8929,76.9018,76.884,76.884,124460.0
2021-08-19 12:20:00,86.51,86.51,86.49,86.5,55281.0,76.8929,76.8929,76.8751,76.884,55281.0
2021-08-19 12:30:00,86.49,86.5,86.48,86.49,30051.0,76.8751,76.884,76.8662,76.8751,30051.0
2021-08-19 12:40:00,86.49,86.5,86.48,86.5,59437.0,76.8751,76.884,76.8662,76.884,59437.0
2021-08-19 12:50:00,86.5,86.5,86.48,86.49,81555.0,76.884,76.884,76.8662,76.8751,81555.0
2021-08-19 13:00:00,86.5,86.52,86.49,86.5,112956.0,76.884,76.9018,76.8751,76.884,112956.0
2021-08-19 13:10:00,86.5,86.5,86.49,86.5,41057.0,76.884,76.884,76.8751,76.884,41057.0
2021-08-19 13:20:00,86.49,86.5,86.47,86.48,159458.0,76.8751,76.884,76.8573,76.8662,159458.0
2021-08-19 13:30:00,86.48,86.49,86.46,86.48,80604.0,76.8662,76.8751,76.8484,76.8662,80604.0
2021-08-19 13:40:00,86.47,86.51,86.47,86.5,62620.0,76.8573,76.8929,76.8573,76.884,62620.0
2021-08-19 13:50:00,86.5,86.52,86.5,86.52,44577.0,76.884,76.9018,76.884,76.9018,44577.0
2021-08-19 14:00:00,86.51,86.52,86.5,86.52,81363.0,76.8929,76.9018,76.884,76.9018,81363.0
2021-08-19 14:10:00,86.52,86.52,86.5,86.52,93222.0,76.9018,76.9018,76.884,76.9018,93222.0
2021-08-19 14:20:00,86.52,86.52,86.48,86.5,188943.0,76.9018,76.9018,76.8662,76.884,188943.0
2021-08-19 14:30:00,86.5,86.5,86.49,86.49,143106.0,76.884,76.884,76.8751,76.8751,143106.0
2021-08-19 14:40:00,86.5,86.51,86.49,86.5,188564.0,76.884,76.8929,76.8751,76.884,188564.0
2021-08-19 14:50:00,86.5,86.51,86.5,86.51,133110.0,76.884,76.8929,76.884,76.8929,133110.0
2021-08-19 15:00:00,86.51,86.51,86.5,86.51,115751.0,76.8929,76.8929,76.884,76.8929,115751.0
2021-08-19 15:10:00,86.51,86.51,86.5,86.51,119795.0,76.8929,76.8929,76.884,76.8929,119795.0
2021-08-19 15:20:00,86.51,86.51,86.5,86.5,157809.0,76.8929,76.8929,76.884,76.884,157809.0
2021-08-19 15:30:00,86.51,86.51,86.5,86.5,181315.0,76.8929,76.8929,76.884,76.884,181315.0
2021-08-19 15:40:00,86.5,86.51,86.5,86.51,157374.0,76.884,76.8929,76.884,76.8929,157374.0
2021-08-19 15:50:00,86.51,86.52,86.5,86.5,271116.0,76.8929,76.9018,76.884,76.884,271116.0
2021-08-20 09:30:00,86.54,86.57,86.53,86.55,134506.0,76.9195,76.9462,76.9107,76.9284,134506.0
2021-08-20 09:40:00,86.55,86.56,86.47,86.47,128195.0,76.9284,76.9373,76.8573,76.8573,128195.0
2021-08-20 09:50:00,86.47,86.51,86.46,86.51,130195.0,76.8573,76.8929,76.8484,76.8929,130195.0
2021-08-20 10:00:00,86.51,86.51,86.48,86.5,68701.0,76.8929,76.8929,76.8662,76.884,68701.0
2021-08-20 10:10:00,86.5,86.51,86.49,86.5,86525.0,76.884,76.8929,76.8751,76.884,86525.0
2021-08-20 10:20:00,86.49,86.5,86.48,86.5,59109.0,76.8751,76.884,76.8662,76.884,59109.0
2021-08-20 10:30:00,86.5,86.54,86.49,86.54,34368.0,76.884,76.9195,76.8751,76.9195,34368.0
2021-08-20 10:40:00,86.54,86.56,86.53,86.56,50965.0,76.9195,76.9373,76.9107,76.9373,50965.0
2021-08-20 10:50:00,86.56,86.57,86.54,86.55,103213.0,76.9373,76.9462,76.9195,76.9284,103213.0
2021-08-20 11:00:00,86.55,86.55,86.52,86.53,125907.0,76.9284,76.9284,76.9018,76.9107,125907.0
2021-08-20 11:10:00,86.53,86.53,86.5,86.52,80088.0,76.9107,76.9107,76.884,76.9018,80088.0
2021-08-20 11:20:00,86.52,86.52,86.5,86.52,75741.0,76.9018,76.9018,76.884,76.9018,75741.0
2021-08-20 11:30:00,86.52,86.52,86.5,86.51,46855.0,76.9018,76.9018,76.884,76.8929,46855.0
2021-08-20 11:40:00,86.51,86.51,86.5,86.5,34330.0,76.8929,76.8929,76.884,76.884,34330.0
2021-08-20 11:50:00,86.51,86.52,86.5,86.52,70979.0,76.8929,76.9018,76.884,76.9018,70979.0
2021-08-20 12:00:00,86.52,86.52,86.51,86.51,46295.0,76.9018,76.9018,76.8929,76.8929,46295.0
2021-08-20 12:10:00,86.52,86.52,86.5,86.51,54860.0,76.9018,76.9018,76.884,76.8929,54860.0
2021-08-20 12:20:00,86.51,86.52,86.5,86.52,78827.0,76.8929,76.9018,76.884,76.9018,78827.0
2021-08-20 12:30:00,86.51,86.52,86.5,86.51,82772.0,76.8929,76.9018,76.884,76.8929,82772.0
2021-08-20 12:40:00,86.52,86.52,86.49,86.49,115959.0,76.9018,76.9018,76.8751,76.8751,115959.0
2021-08-20 12:50:00,86.49,86.5,86.48,86.5,40100.0,76.8751,76.884,76.8662,76.884,40100.0
2021-08-20 13:00:00,86.5,86.5,86.48,86.48,44254.0,76.884,76.884,76.8662,76.8662,44254.0
2021-08-20 13:10:00,86.48,86.49,86.47,86.48,30065.0,76.8662,76.8751,76.8573,76.8662,30065.0
2021-08-20 13:20:00,86.48,86.48,86.47,86.48,93346.0,76.8662,76.8662,76.8573,76.8662,93346.0
2021-08-20 13:30:00,86.48,86.48,86.47,86.48,53525.0,76.8662,76.8662,76.8573,76.8662,53525.0
2021-08-20 13:40:00,86.47,86.48,86.47,86.48,41468.0,76.8573,76.8662,76.8573,76.8662,41468.0
2021-08-20 13:50:00,86.48,86.5,86.47,86.5,32398.0,76.8662,76.884,76.8573,76.884,32398.0
2021-08-20 14:00:00,86.49,86.5,86.48,86.48,83436.0,76.8751,76.884,76.8662,76.8662,83436.0
2021-08-20 14:10:00,86.48,86.49,86.48,86.48,24366.0,76.8662,76.8751,76.8662,76.8662,24366.0
2021-08-20 14:20:00,86.48,86.49,86.48,86.49,60489.0,76.8662,76.8751,76.8662,76.8751,60489.0
2021-08-20 14:30:00,86.49,86.49,86.48,86.48,69840.0,76.8751,76.8751,76.8662,76.8662,69840.0
2021-08-20 14:40:00,86.48,86.49,86.48,86.49,107217.0,76.8662,76.8751,76.8662,76.8751,107217.0
2021-08-20 14:50:00,86.49,86.49,86.48,86.49,56623.0,76.8751,76.8751,76.8662,76.8751,56623.0
2021-08-20 15:00:00,86.49,86.5,86.48,86.5,52943.0,76.8751,76.884,76.8662,76.884,52943.0
2021-08-20 15:10:00,86.5,86.5,86.48,86.48,56500.0,76.884,76.884,76.8662,76.8662,56500.0
2021-08-20 15:20:00,86.48,86.49,86.48,86.49,65438.0,76.8662,76.8751,76.8662,76.8751,65438.0
2021-08-20 15:30:00,86.48,86.49,86.48,86.48,50817.0,76.8662,76.8751,76.8662,76.8662,50817.0
2021-08-20 15:40:00,86.48,86.49,86.48,86.48,167765.0,76.8662,76.8751,76.8662,76.8662,167765.0
2021-08-20 15:50:00,86.48,86.51,86.48,86.5,257096.0,76.8662,76.8929,76.8662,76.884,257096.0
2021-08-23 09:30:00,86.48,86.48,86.44,86.48,197613.0,76.8662,76.8662,76.8307,76.8662,197613.0
2021-08-23 09:40:00,86.47,86.48,86.44,86.48,288157.0,76.8573,76.8662,76.8307,76.8662,288157.0
2021-08-23 09:50:00,86.48,86.48,86.43,86.44,166225.0,76.8662,76.8662,76.8218,76.8307,166225.0
2021-08-23 10:00:00,86.45,86.48,86.44,86.48,116884.0,76.8395,76.8662,76.8307,76.8662,116884.0
2021-08-23 10:10:00,86.48,86.48,86.44,86.46,74687.0,76.8662,76.8662,76.8307,76.8484,74687.0
2021-08-23 10:20:00,86.45,86.48,86.45,86.47,211786.0,76.8395,76.8662,76.8395,76.8573,211786.0
2021-08-23 10:30:00,86.48,86.51,86.47,86.5,160294.0,76.8662,76.8929,76.8573,76.884,160294.0
2021-08-23 10:40:00,86.5,86.51,86.49,86.49,79207.0,76.884,76.8929,76.8751,76.8751,79207.0
2021-08-23 10:50:00,86.5,86.5,86.48,86.48,100814.0,76.884,76.884,76.8662,76.8662,100814.0
2021-08-23 11:00:00,86.48,86.5,86.47,86.48,135328.0,76.8662,76.884,76.8573,76.8662,135328.0
2021-08-23 11:10:00,86.48,86.49,86.47,86.48,112813.0,76.8662,76.8751,76.8573,76.8662,112813.0
2021-08-23 11:20:00,86.48,86.48,86.46,86.48,76180.0,76.8662,76.8662,76.8484,76.8662,76180.0
2021-08-23 11:30:00,86.48,86.49,86.47,86.49,34404.0,76.8662,76.8751,76.8573,76.8751,34404.0
2021-08-23 11:40:00,86.48,86.5,86.48,86.5,52995.0,76.8662,76.884,76.8662,76.884,52995.0
2021-08-23 11:50:00,86.5,86.51,86.49,86.51,49272.0,76.884,76.8929,76.8751,76.8929,49272.0
2021-08-23 12:00:00,86.51,86.51,86.49,86.49,64157.0,76.8929,76.8929,76.8751,76.8751,64157.0
2021-08-23 12:10:00,86.5,86.5,86.49,86.5,106895.0,76.884,76.884,76.8751,76.884,106895.0
2021-08-23 12:20:00,86.5,86.5,86.49,86.5,46351.0,76.884,76.884,76.8751,76.884,46351.0
2021-08-23 12:30:00,86.49,86.5,86.49,86.5,33552.0,76.8751,76.884,76.8751,76.884,33552.0
2021-08-23 12:40:00,86.5,86.5,86.49,86.5,107100.0,76.884,76.884,76.8751,76.884,107100.0
2021-08-23 12:50:00,86.5,86.5,86.49,86.5,29948.0,76.884,76.884,76.8751,76.884,29948.0
2021-08-23 13:00:00,86.5,86.51,86.49,86.5,128101.0,76.884,76.8929,76.8751,76.884,128101.0
2021-08-23 13:10:00,86.5,86.51,86.49,86.5,61303.0,76.884,76.8929,76.8751,76.884,61303.0
2021-08-23 13:20:00,86.5,86.51,86.49,86.51,67758.0,76.884,76.8929,76.8751,76.8929,67758.0
2021-08-23 13:30:00,86.51,86.51,86.49,86.51,75959.0,76.8929,76.8929,76.8751,76.8929,75959.0
2021-08-23 13:40:00,86.5,86.51,86.5,86.51,52651.0,76.884,76.8929,76.884,76.8929,52651.0
2021-08-23 13:50:00,86.5,86.51,86.5,86.51,21141.0,76.884,76.8929,76.884,76.8929,21141.0
2021-08-23 14:00:00,86.51,86.51,86.5,86.5,46615.0,76.8929,76.8929,76.884,76.884,46615.0
2021-08-23 14:10:00,86.51,86.51,86.5,86.51,107363.0,76.8929,76.8929,76.884,76.8929,107363.0
2021-08-23 14:20:00,86.51,86.51,86.5,86.51,45776.0,76.8929,76.8929,76.884,76.8929,45776.0
2021-08-23 14:30:00,86.51,86.51,86.5,86.5,153646.0,76.8929,76.8929,76.884,76.884,153646.0
2021-08-23 14:40:00,86.51,86.51,86.5,86.51,75983.0,76.8929,76.8929,76.884,76.8929,75983.0
2021-08-23 14:50:00,86.51,86.52,86.5,86.52,39178.0,76.8929,76.9018,76.884,76.9018,39178.0
2021-08-23 15:00:00,86.52,86.52,86.51,86.52,36354.0,76.9018,76.9018,76.8929,76.9018,36354.0
2021-08-23 15:10:00,86.52,86.53,86.52,86.52,121761.0,76.9018,76.9107,76.9018,76.9018,121761.0
2021-08-23 15:20:00,86.52,86.53,86.52,86.53,49691.0,76.9018,76.9107,76.9018,76.9107,49691.0
2021-08-23 15:30:00,86.53,86.53,86.52,86.53,33231.0,76.9107,76.9107,76.9018,76.9107,33231.0
2021-08-23 15:40:00,86.53,86.53,86.52,86.53,50813.0,76.9107,76.9107,76.9018,76.9107,50813.0
2021-08-23 15:50:00,86.53,86.53,86.5,86.52,192178.0,76.9107,76.9107,76.884,76.9018,192178.0
2021-08-24 09:30:00,86.45,86.46,86.36,86.39,381146.0,76.8395,76.8484,76.7596,76.7862,381146.0
2021-08-24 09:40:00,86.39,86.4,86.36,86.39,277990.0,76.7862,76.7951,76.7596,76.7862,277990.0
2021-08-24 09:50:00,86.39,86.43,86.39,86.41,107912.0,76.7862,76.8218,76.7862,76.804,107912.0
2021-08-24 10:00:00,86.41,86.48,86.4,86.46,313779.0,76.804,76.8662,76.7951,76.8484,313779.0
2021-08-24 10:10:00,86.46,86.46,86.4,86.42,74678.0,76.8484,76.8484,76.7951,76.8129,74678.0
2021-08-24 10:20:00,86.41,86.44,86.41,86.42,148120.0,76.804,76.8307,76.804,76.8129,148120.0
2021-08-24 10:30:00,86.42,86.46,86.42,86.46,239428.0,76.8129,76.8484,76.8129,76.8484,239428.0
2021-08-24 10:40:00,86.45,86.45,86.41,86.41,71422.0,76.8395,76.8395,76.804,76.804,71422.0
2021-08-24 10:50:00,86.42,86.42,86.4,86.41,85353.0,76.8129,76.8129,76.7951,76.804,85353.0
2021-08-24 11:00:00,86.41,86.41,86.4,86.41,86398.0,76.804,76.804,76.7951,76.804,86398.0
2021-08-24 11:10:00,86.41,86.42,86.4,86.42,54390.0,76.804,76.8129,76.7951,76.8129,54390.0
2021-08-24 11:20:00,86.42,86.42,86.41,86.41,43105.0,76.8129,76.8129,76.804,76.804,43105.0
2021-08-24 11:30:00,86.41,86.43,86.41,86.42,275991.0,76.804,76.8218,76.804,76.8129,275991.0
2021-08-24 11:40:00,86.43,86.44,86.42,86.44,192185.0,76.8218,76.8307,76.8129,76.8307,192185.0
2021-08-24 11:50:00,86.43,86.44,86.42,86.42,53967.0,76.8218,76.8307,76.8129,76.8129,53967.0
2021-08-24 12:00:00,86.42,86.43,86.41,86.42,30631.0,76.8129,76.8218,76.804,76.8129,30631.0
2021-08-24 12:10:00,86.42,86.42,86.39,86.41,101403.0,76.8129,76.8129,76.7862,76.804,101403.0
2021-08-24 12:20:00,86.41,86.41,86.38,86.39,106917.0,76.804,76.804,76.7773,76.7862,106917.0
2021-08-24 12:30:00,86.4,86.4,86.37,86.38,100896.0,76.7951,76.7951,76.7684,76.7773,100896.0
2021-08-24 12:40:00,86.37,86.39,86.37,86.39,65634.0,76.7684,76.7862,76.7684,76.7862,65634.0
2021-08-24 12:50:00,86.39,86.39,86.38,86.39,44731.0,76.7862,76.7862,76.7773,76.7862,44731.0
2021-08-24 13:00:00,86.39,86.41,86.38,86.4,278741.0,76.7862,76.804,76.7773,76.7951,278741.0
2021-08-24 13:10:00,86.4,86.42,86.39,86.42,87679.0,76.7951,76.8129,76.7862,76.8129,87679.0
2021-08-24 13:20:00,86.41,86.43,86.41,86.42,90294.0,76.804,76.8218,76.804,76.8129,90294.0
2021-08-24 13:30:00,86.42,86.42,86.4,86.41,96815.0,76.8129,76.8129,76.7951,76.804,96815.0
2021-08-24 13:40:00,86.41,86.41,86.39,86.4,60260.0,76.804,76.804,76.7862,76.7951,60260.0
2021-08-24 13:50:00,86.4,86.4,86.39,86.39,51341.0,76.7951,76.7951,76.7862,76.7862,51341.0
2021-08-24 14:00:00,86.4,86.4,86.39,86.4,98591.0,76.7951,76.7951,76.7862,76.7951,98591.0
2021-08-24 14:10:00,86.4,86.4,86.39,86.4,38448.0,76.7951,76.7951,76.7862,76.7951,38448.0
2021-08-24 14:20:00,86.39,86.4,86.39,86.4,69614.0,76.7862,76.7951,76.7862,76.7951,69614.0
2021-08-24 14:30:00,86.39,86.4,86.39,86.4,42303.0,76.7862,76.7951,76.7862,76.7951,42303.0
2021-08-24 14:40:00,86.4,86.4,86.39,86.4,93468.0,76.7951,76.7951,76.7862,76.7951,93468.0
2021-08-24 14:50:00,86.4,86.4,86.39,86.39,128444.0,76.7951,76.7951,76.7862,76.7862,128444.0
2021-08-24 15:00:00,86.4,86.4,86.37,86.38,108466.0,76.7951,76.7951,76.7684,76.7773,108466.0
2021-08-24 15:10:00,86.39,86.39,86.38,86.39,58721.0,76.7862,76.7862,76.7773,76.7862,58721.0
2021-08-24 15:20:00,86.39,86.39,86.38,86.39,74833.0,76.7862,76.7862,76.7773,76.7862,74833.0
2021-08-24 15:30:00,86.39,86.39,86.38,86.39,101349.0,76.7862,76.7862,76.7773,76.7862,101349.0
2021-08-24 15:40:00,86.39,86.39,86.37,86.37,93664.0,76.7862,76.7862,76.7684,76.7684,93664.0
2021-08-24 15:50:00,86.38,86.38,86.35,86.35,439684.0,76.7773,76.7773,76.7507,76.7507,439684.0
2021-08-25 09:30:00,86.39,86.4,86.35,86.36,165563.0,76.7862,76.7951,76.7507,76.7596,165563.0
2021-08-25 09:40:00,86.35,86.36,86.32,86.33,171031.0,76.7507,76.7596,76.724,76.7329,171031.0
2021-08-25 09:50:00,86.33,86.34,86.3,86.34,63577.0,76.7329,76.7418,76.7062,76.7418,63577.0
2021-08-25 10:00:00,86.34,86.35,86.31,86.32,128588.0,76.7418,76.7507,76.7151,76.724,128588.0
2021-08-25 10:10:00,86.32,86.35,86.32,86.33,61294.0,76.724,76.7507,76.724,76.7329,61294.0
2021-08-25 10:20:00,86.32,86.34,86.29,86.3,124614.0,76.724,76.7418,76.6973,76.7062,124614.0
2021-08-25 10:30:00,86.29,86.29,86.23,86.24,94474.0,76.6973,76.6973,76.644,76.6529,94474.0
2021-08-25 10:40:00,86.25,86.25,86.22,86.22,94192.0,76.6618,76.6618,76.6351,76.6351,94192.0
2021-08-25 10:50:00,86.23,86.24,86.19,86.2,118578.0,76.644,76.6529,76.6084,76.6173,118578.0
2021-08-25 11:00:00,86.2,86.23,86.19,86.21,146340.0,76.6173,76.644,76.6084,76.6262,146340.0
2021-08-25 11:10:00,86.2,86.22,86.19,86.22,56020.0,76.6173,76.6351,76.6084,76.6351,56020.0
2021-08-25 11:20:00,86.22,86.22,86.19,86.2,71957.0,76.6351,76.6351,76.6084,76.6173,71957.0
2021-08-25 11:30:00,86.2,86.21,86.19,86.2,40242.0,76.6173,76.6262,76.6084,76.6173,40242.0
2021-08-25 11:40:00,86.2,86.22,86.19,86.22,186984.0,76.6173,76.6351,76.6084,76.6351,186984.0
2021-08-25 11:50:00,86.21,86.22,86.21,86.22,81591.0,76.6262,76.6351,76.6262,76.6351,81591.0
2021-08-25 12:00:00,86.22,86.23,86.21,86.23,72640.0,76.6351,76.644,76.6262,76.644,72640.0
2021-08-25 12:10:00,86.23,86.23,86.22,86.22,41522.0,76.644,76.644,76.6351,76.6351,41522.0
2021-08-25 12:20:00,86.23,86.24,86.22,86.23,51615.0,76.644,76.6529,76.6351,76.644,51615.0
2021-08-25 12:30:00,86.24,86.25,86.23,86.23,47521.0,76.6529,76.6618,76.644,76.644,47521.0
2021-08-25 12:40:00,86.24,86.25,86.23,86.24,64235.0,76.6529,76.6618,76.644,76.6529,64235.0
2021-08-25 12:50:00,86.24,86.25,86.22,86.22,65551.0,76.6529,76.6618,76.6351,76.6351,65551.0
2021-08-25 13:00:00,86.23,86.23,86.19,86.19,154885.0,76.644,76.644,76.6084,76.6084,154885.0
2021-08-25 13:10:00,86.2,86.2,86.18,86.19,50219.0,76.6173,76.6173,76.5996,76.6084,50219.0
2021-08-25 13:20:00,86.18,86.19,86.16,86.17,102448.0,76.5996,76.6084,76.5818,76.5907,102448.0
2021-08-25 13:30:00,86.17,86.17,86.15,86.16,210209.0,76.5907,76.5907,76.5729,76.5818,210209.0
2021-08-25 13:40:00,86.15,86.17,86.14,86.17,55777.0,76.5729,76.5907,76.564,76.5907,55777.0
2021-08-25 13:50:00,86.17,86.19,86.16,86.19,51934.0,76.5907,76.6084,76.5818,76.6084,51934.0
2021-08-25 14:00:00,86.18,86.22,86.18,86.19,305135.0,76.5996,76.6351,76.5996,76.6084,305135.0
2021-08-25 14:10:00,86.19,86.2,86.18,86.2,76687.0,76.6084,76.6173,76.5996,76.6173,76687.0
2021-08-25 14:20:00,86.2,86.21,86.19,86.2,58284.0,76.6173,76.6262,76.6084,76.6173,58284.0
2021-08-25 14:30:00,86.2,86.22,86.2,86.22,66823.0,76.6173,76.6351,76.6173,76.6351,66823.0
2021-08-25 14:40:00,86.22,86.23,86.21,86.23,32298.0,76.6351,76.644,76.6262,76.644,32298.0
2021-08-25 14:50:00,86.22,86.23,86.2,86.2,72352.0,76.6351,76.644,76.6173,76.6173,72352.0
2021-08-25 15:00:00,86.2,86.2,86.17,86.17,180323.0,76.6173,76.6173,76.5907,76.5907,180323.0
2021-08-25 15:10:00,86.18,86.19,86.17,86.19,38299.0,76.5996,76.6084,76.5907,76.6084,38299.0
2021-08-25 15:20:00,86.19,86.19,86.18,86.19,63685.0,76.6084,76.6084,76.5996,76.6084,63685.0
2021-08-25 15:30:00,86.19,86.2,86.18,86.2,111019.0,76.6084,76.6173,76.5996,76.6173,111019.0
2021-08-25 15:40:00,86.19,86.2,86.18,86.2,89290.0,76.6084,76.6173,76.5996,76.6173,89290.0
2021-08-25 15:50:00,86.2,86.21,86.18,86.21,86195.0,76.6173,76.6262,76.5996,76.6262,86195.0
2021-08-26 09:30:00,86.24,86.25,86.13,86.15,182094.0,76.6529,76.6618,76.5551,76.5729,182094.0
2021-08-26 09:40:00,86.15,86.2,86.13,86.17,104303.0,76.5729,76.6173,76.5551,76.5907,104303.0
2021-08-26 09:50:00,86.18,86.18,86.13,86.14,67627.0,76.5996,76.5996,76.5551,76.564,67627.0
2021-08-26 10:00:00,86.13,86.17,86.12,86.13,225239.0,76.5551,76.5907,76.5462,76.5551,225239.0
2021-08-26 10:10:00,86.13,86.15,86.12,86.13,153215.0,76.5551,76.5729,76.5462,76.5551,153215.0
2021-08-26 10:20:00,86.13,86.17,86.11,86.16,245257.0,76.5551,76.5907,76.5373,76.5818,245257.0
2021-08-26 10:30:00,86.16,86.18,86.15,86.16,105521.0,76.5818,76.5996,76.5729,76.5818,105521.0
2021-08-26 10:40:00,86.16,86.18,86.15,86.17,156796.0,76.5818,76.5996,76.5729,76.5907,156796.0
2021-08-26 10:50:00,86.17,86.18,86.15,86.16,179827.0,76.5907,76.5996,76.5729,76.5818,179827.0
2021-08-26 11:00:00,86.15,86.21,86.15,86.21,228826.0,76.5729,76.6262,76.5729,76.6262,228826.0
2021-08-26 11:10:00,86.21,86.21,86.17,86.18,113304.0,76.6262,76.6262,76.5907,76.5996,113304.0
2021-08-26 11:20:00,86.17,86.19,86.17,86.18,38422.0,76.5907,76.6084,76.5907,76.5996,38422.0
2021-08-26 11:30:00,86.19,86.19,86.17,86.17,47898.0,76.6084,76.6084,76.5907,76.5907,47898.0
2021-08-26 11:40:00,86.17,86.18,86.15,86.17,50890.0,76.5907,76.5996,76.5729,76.5907,50890.0
2021-08-26 11:50:00,86.17,86.18,86.15,86.16,39283.0,76.5907,76.5996,76.5729,76.5818,39283.0
2021-08-26 12:00:00,86.16,86.17,86.15,86.16,54980.0,76.5818,76.5907,76.5729,76.5818,54980.0
2021-08-26 12:10:00,86.17,86.17,86.12,86.14,114695.0,76.5907,76.5907,76.5462,76.564,114695.0
2021-08-26 12:20:00,86.14,86.16,86.13,86.16,38548.0,76.564,76.5818,76.5551,76.5818,38548.0
2021-08-26 12:30:00,86.16,86.16,86.14,86.16,28065.0,76.5818,76.5818,76.564,76.5818,28065.0
2021-08-26 12:40:00,86.16,86.18,86.15,86.17,65905.0,76.5818,76.5996,76.5729,76.5907,65905.0
2021-08-26 12:50:00,86.17,86.17,86.14,86.16,92457.0,76.5907,76.5907,76.564,76.5818,92457.0
2021-08-26 13:00:00,86.16,86.21,86.14,86.2,254179.0,76.5818,76.6262,76.564,76.6173,254179.0
2021-08-26 13:10:00,86.2,86.21,86.19,86.2,34126.0,76.6173,76.6262,76.6084,76.6173,34126.0
2021-08-26 13:20:00,86.19,86.23,86.19,86.23,35949.0,76.6084,76.644,76.6084,76.644,35949.0
2021-08-26 13:30:00,86.23,86.24,86.22,86.23,69580.0,76.644,76.6529,76.6351,76.644,69580.0
2021-08-26 13:40:00,86.23,86.23,86.22,86.23,68501.0,76.644,76.644,76.6351,76.644,68501.0
2021-08-26 13:50:00,86.22,86.23,86.2,86.22,74805.0,76.6351,76.644,76.6173,76.6351,74805.0
2021-08-26 14:00:00,86.21,86.22,86.21,86.22,88760.0,76.6262,76.6351,76.6262,76.6351,88760.0
2021-08-26 14:10:00,86.21,86.23,86.2,86.22,52614.0,76.6262,76.644,76.6173,76.6351,52614.0
2021-08-26 14:20:00,86.22,86.23,86.22,86.22,64961.0,76.6351,76.644,76.6351,76.6351,64961.0
2021-08-26 14:30:00,86.23,86.23,86.21,86.22,42170.0,76.644,76.644,76.6262,76.6351,42170.0
2021-08-26 14:40:00,86.22,86.24,86.21,86.23,60554.0,76.6351,76.6529,76.6262,76.644,60554.0
2021-08-26 14:50:00,86.23,86.24,86.21,86.22,119105.0,76.644,76.6529,76.6262,76.6351,119105.0
2021-08-26 15:00:00,86.22,86.24,86.21,86.23,42598.0,76.6351,76.6529,76.6262,76.644,42598.0
2021-08-26 15:10:00,86.23,86.23,86.21,86.22,69012.0,76.644,76.644,76.6262,76.6351,69012.0
2021-08-26 15:20:00,86.22,86.23,86.21,86.23,64550.0,76.6351,76.644,76.6262,76.644,64550.0
2021-08-26 15:30:00,86.22,86.23,86.22,86.23,79940.0,76.6351,76.644,76.6351,76.644,79940.0
2021-08-26 15:40:00,86.23,86.23,86.22,86.22,111036.0,76.644,76.644,76.6351,76.6351,111036.0
2021-08-26 15:50:00,86.23,86.23,86.2,86.22,217536.0,76.644,76.644,76.6173,76.6351,217536.0
2021-08-27 09:30:00,86.24,86.25,86.18,86.19,229284.0,76.6529,76.6618,76.5996,76.6084,229284.0
2021-08-27 09:40:00,86.19,86.23,86.17,86.23,168142.0,76.6084,76.644,76.5907,76.644,168142.0
2021-08-27 09:50:00,86.22,86.28,86.21,86.25,423988.0,76.6351,76.6884,76.6262,76.6618,423988.0
2021-08-27 10:00:00,86.25,86.36,86.19,86.31,607939.0,76.6618,76.7596,76.6084,76.7151,607939.0
2021-08-27 10:10:00,86.31,86.35,86.29,86.34,182984.0,76.7151,76.7507,76.6973,76.7418,182984.0
2021-08-27 10:20:00,86.34,86.34,86.26,86.29,67343.0,76.7418,76.7418,76.6707,76.6973,67343.0
2021-08-27 10:30:00,86.29,86.29,86.26,86.28,73428.0,76.6973,76.6973,76.6707,76.6884,73428.0
2021-08-27 10:40:00,86.27,86.35,86.26,86.34,117068.0,76.6796,76.7507,76.6707,76.7418,117068.0
2021-08-27 10:50:00,86.34,86.35,86.32,86.34,101329.0,76.7418,76.7507,76.724,76.7418,101329.0
2021-08-27 11:00:00,86.34,86.35,86.31,86.31,80689.0,76.7418,76.7507,76.7151,76.7151,80689.0
2021-08-27 11:10:00,86.32,86.36,86.31,86.35,62692.0,76.724,76.7596,76.7151,76.7507,62692.0
2021-08-27 11:20:00,86.36,86.36,86.34,86.34,65277.0,76.7596,76.7596,76.7418,76.7418,65277.0
2021-08-27 11:30:00,86.34,86.35,86.33,86.34,64431.0,76.7418,76.7507,76.7329,76.7418,64431.0
2021-08-27 11:40:00,86.34,86.38,86.33,86.37,52608.0,76.7418,76.7773,76.7329,76.7684,52608.0
2021-08-27 11:50:00,86.37,86.39,86.36,86.38,66860.0,76.7684,76.7862,76.7596,76.7773,66860.0
2021-08-27 12:00:00,86.38,86.39,86.37,86.39,65376.0,76.7773,76.7862,76.7684,76.7862,65376.0
2021-08-27 12:10:00,86.39,86.39,86.36,86.37,35873.0,76.7862,76.7862,76.7596,76.7684,35873.0
2021-08-27 12:20:00,86.37,86.38,86.35,86.38,34622.0,76.7684,76.7773,76.7507,76.7773,34622.0
2021-08-27 12:30:00,86.38,86.38,86.36,86.37,26059.0,76.7773,76.7773,76.7596,76.7684,26059.0
2021-08-27 12:40:00,86.37,86.38,86.36,86.37,30755.0,76.7684,76.7773,76.7596,76.7684,30755.0
2021-08-27 12:50:00,86.38,86.4,86.36,86.39,63435.0,76.7773,76.7951,76.7596,76.7862,63435.0
2021-08-27 13:00:00,86.39,86.39,86.37,86.38,41750.0,76.7862,76.7862,76.7684,76.7773,41750.0
2021-08-27 13:10:00,86.38,86.39,86.37,86.39,24291.0,76.7773,76.7862,76.7684,76.7862,24291.0
2021-08-27 13:20:00,86.38,86.4,86.38,86.4,38617.0,76.7773,76.7951,76.7773,76.7951,38617.0
2021-08-27 13:30:00,86.4,86.4,86.39,86.39,36761.0,76.7951,76.7951,76.7862,76.7862,36761.0
2021-08-27 13:40:00,86.39,86.4,86.39,86.39,30450.0,76.7862,76.7951,76.7862,76.7862,30450.0
2021-08-27 13:50:00,86.4,86.4,86.38,86.39,26352.0,76.7951,76.7951,76.7773,76.7862,26352.0
2021-08-27 14:00:00,86.39,86.39,86.36,86.37,37585.0,76.7862,76.7862,76.7596,76.7684,37585.0
2021-08-27 14:10:00,86.37,86.39,86.36,86.39,54639.0,76.7684,76.7862,76.7596,76.7862,54639.0
2021-08-27 14:20:00,86.39,86.39,86.38,86.39,28393.0,76.7862,76.7862,76.7773,76.7862,28393.0
2021-08-27 14:30:00,86.39,86.41,86.38,86.41,42446.0,76.7862,76.804,76.7773,76.804,42446.0
2021-08-27 14:40:00,86.41,86.42,86.4,86.42,41855.0,76.804,76.8129,76.7951,76.8129,41855.0
2021-08-27 14:50:00,86.42,86.42,86.41,86.42,37354.0,76.8129,76.8129,76.804,76.8129,37354.0
2021-08-27 15:00:00,86.42,86.43,86.41,86.43,55948.0,76.8129,76.8218,76.804,76.8218,55948.0
2021-08-27 15:10:00,86.43,86.45,86.42,86.44,37182.0,76.8218,76.8395,76.8129,76.8307,37182.0
2021-08-27 15:20:00,86.44,86.44,86.43,86.44,74677.0,76.8307,76.8307,76.8218,76.8307,74677.0
2021-08-27 15:30:00,86.44,86.44,86.43,86.43,47785.0,76.8307,76.8307,76.8218,76.8218,47785.0
2021-08-27 15:40:00,86.43,86.44,86.43,86.44,72185.0,76.8218,76.8307,76.8218,76.8307,72185.0
2021-08-27 15:50:00,86.44,86.47,86.43,86.46,118379.0,76.8307,76.8573,76.8218,76.8484,118379.0
2021-08-30 09:30:00,86.41,86.43,86.39,86.42,153128.0,76.804,76.8218,76.7862,76.8129,153128.0
2021-08-30 09:40:00,86.42,86.44,86.4,86.43,62992.0,76.8129,76.8307,76.7951,76.8218,62992.0
2021-08-30 09:50:00,86.44,86.45,86.43,86.45,33023.0,76.8307,76.8395,76.8218,76.8395,33023.0
2021-08-30 10:00:00,86.45,86.51,86.44,86.49,77859.0,76.8395,76.8929,76.8307,76.8751,77859.0
2021-08-30 10:10:00,86.5,86.51,86.44,86.44,342930.0,76.884,76.8929,76.8307,76.8307,342930.0
2021-08-30 10:20:00,86.45,86.47,86.44,86.46,91249.0,76.8395,76.8573,76.8307,76.8484,91249.0
2021-08-30 10:30:00,86.45,86.46,86.44,86.46,47134.0,76.8395,76.8484,76.8307,76.8484,47134.0
2021-08-30 10:40:00,86.45,86.47,86.45,86.47,35089.0,76.8395,76.8573,76.8395,76.8573,35089.0
2021-08-30 10:50:00,86.47,86.47,86.45,86.47,52303.0,76.8573,76.8573,76.8395,76.8573,52303.0
2021-08-30 11:00:00,86.47,86.49,86.47,86.48,39273.0,76.8573,76.8751,76.8573,76.8662,39273.0
2021-08-30 11:10:00,86.48,86.5,86.47,86.5,76425.0,76.8662,76.884,76.8573,76.884,76425.0
2021-08-30 11:20:00,86.5,86.5,86.49,86.5,35245.0,76.884,76.884,76.8751,76.884,35245.0
2021-08-30 11:30:00,86.5,86.52,86.49,86.52,126283.0,76.884,76.9018,76.8751,76.9018,126283.0
2021-08-30 11:40:00,86.52,86.53,86.51,86.53,34362.0,76.9018,76.9107,76.8929,76.9107,34362.0
2021-08-30 11:50:00,86.53,86.53,86.51,86.51,52998.0,76.9107,76.9107,76.8929,76.8929,52998.0
2021-08-30 12:00:00,86.52,86.53,86.51,86.53,69738.0,76.9018,76.9107,76.8929,76.9107,69738.0
2021-08-30 12:10:00,86.53,86.53,86.51,86.52,95942.0,76.9107,76.9107,76.8929,76.9018,95942.0
2021-08-30 12:20:00,86.51,86.52,86.49,86.5,95142.0,76.8929,76.9018,76.8751,76.884,95142.0
2021-08-30 12:30:00,86.5,86.5,86.48,86.5,87751.0,76.884,76.884,76.8662,76.884,87751.0
2021-08-30 12:40:00,86.49,86.51,86.49,86.51,56569.0,76.8751,76.8929,76.8751,76.8929,56569.0
2021-08-30 12:50:00,86.5,86.52,86.5,86.51,15747.0,76.884,76.9018,76.884,76.8929,15747.0
2021-08-30 13:00:00,86.52,86.52,86.5,86.51,41629.0,76.9018,76.9018,76.884,76.8929,41629.0
2021-08-30 13:10:00,86.51,86.52,86.5,86.5,51696.0,76.8929,76.9018,76.884,76.884,51696.0
2021-08-30 13:20:00,86.51,86.51,86.49,86.51,104156.0,76.8929,76.8929,76.8751,76.8929,104156.0
2021-08-30 13:30:00,86.51,86.52,86.5,86.51,59256.0,76.8929,76.9018,76.884,76.8929,59256.0
2021-08-30 13:40:00,86.52,86.52,86.51,86.52,167890.0,76.9018,76.9018,76.8929,76.9018,167890.0
2021-08-30 13:50:00,86.52,86.52,86.51,86.52,76846.0,76.9018,76.9018,76.8929,76.9018,76846.0
2021-08-30 14:00:00,86.52,86.52,86.51,86.51,45489.0,76.9018,76.9018,76.8929,76.8929,45489.0
2021-08-30 14:10:00,86.52,86.52,86.5,86.51,144268.0,76.9018,76.9018,76.884,76.8929,144268.0
2021-08-30 14:20:00,86.51,86.52,86.5,86.51,86719.0,76.8929,76.9018,76.884,76.8929,86719.0
2021-08-30 14:30:00,86.51,86.51,86.5,86.51,41632.0,76.8929,76.8929,76.884,76.8929,41632.0
2021-08-30 14:40:00,86.51,86.52,86.5,86.52,57860.0,76.8929,76.9018,76.884,76.9018,57860.0
2021-08-30 14:50:00,86.52,86.53,86.51,86.53,59031.0,76.9018,76.9107,76.8929,76.9107,59031.0
2021-08-30 15:00:00,86.53,86.53,86.52,86.53,33672.0,76.9107,76.9107,76.9018,76.9107,33672.0
2021-08-30 15:10:00,86.53,86.53,86.52,86.53,39994.0,76.9107,76.9107,76.9018,76.9107,39994.0
2021-08-30 15:20:00,86.53,86.53,86.52,86.53,44063.0,76.9107,76.9107,76.9018,76.9107,44063.0
2021-08-30 15:30:00,86.53,86.54,86.52,86.54,60734.0,76.9107,76.9195,76.9018,76.9195,60734.0
2021-08-30 15:40:00,86.54,86.56,86.53,86.56,244777.0,76.9195,76.9373,76.9107,76.9373,244777.0
2021-08-30 15:50:00,86.56,86.57,86.55,86.56,399077.0,76.9373,76.9462,76.9284,76.9373,399077.0
2021-08-31 09:30:00,86.56,86.56,86.51,86.54,160361.0,76.9373,76.9373,76.8929,76.9195,160361.0
2021-08-31 09:40:00,86.53,86.58,86.53,86.58,171950.0,76.9107,76.9551,76.9107,76.9551,171950.0
2021-08-31 09:50:00,86.59,86.59,86.56,86.59,83223.0,76.964,76.964,76.9373,76.964,83223.0
2021-08-31 10:00:00,86.58,86.61,86.58,86.59,95063.0,76.9551,76.9818,76.9551,76.964,95063.0
2021-08-31 10:10:00,86.59,86.6,86.55,86.58,140965.0,76.964,76.9729,76.9284,76.9551,140965.0
2021-08-31 10:20:00,86.57,86.59,86.56,86.58,74487.0,76.9462,76.964,76.9373,76.9551,74487.0
2021-08-31 10:30:00,86.58,86.58,86.54,86.54,105502.0,76.9551,76.9551,76.9195,76.9195,105502.0
2021-08-31 10:40:00,86.54,86.54,86.51,86.52,129163.0,76.9195,76.9195,76.8929,76.9018,129163.0
2021-08-31 10:50:00,86.51,86.52,86.44,86.47,105839.0,76.8929,76.9018,76.8307,76.8573,105839.0
2021-08-31 11:00:00,86.48,86.48,86.44,86.45,259342.0,76.8662,76.8662,76.8307,76.8395,259342.0
2021-08-31 11:10:00,86.45,86.47,86.45,86.46,127288.0,76.8395,76.8573,76.8395,76.8484,127288.0
2021-08-31 11:20:00,86.46,86.46,86.43,86.44,75094.0,76.8484,76.8484,76.8218,76.8307,75094.0
2021-08-31 11:30:00,86.44,86.47,86.43,86.45,161317.0,76.8307,76.8573,76.8218,76.8395,161317.0
2021-08-31 11:40:00,86.46,86.46,86.44,86.45,104809.0,76.8484,76.8484,76.8307,76.8395,104809.0
2021-08-31 11:50:00,86.45,86.46,86.44,86.45,93999.0,76.8395,76.8484,76.8307,76.8395,93999.0
2021-08-31 12:00:00,86.45,86.45,86.41,86.42,132650.0,76.8395,76.8395,76.804,76.8129,132650.0
2021-08-31 12:10:00,86.42,86.43,86.4,86.41,49587.0,76.8129,76.8218,76.7951,76.804,49587.0
2021-08-31 12:20:00,86.41,86.42,86.39,86.42,120722.0,76.804,76.8129,76.7862,76.8129,120722.0
2021-08-31 12:30:00,86.41,86.43,86.4,86.42,65532.0,76.804,76.8218,76.7951,76.8129,65532.0
2021-08-31 12:40:00,86.42,86.44,86.42,86.44,25205.0,76.8129,76.8307,76.8129,76.8307,25205.0
2021-08-31 12:50:00,86.44,86.45,86.43,86.45,42950.0,76.8307,76.8395,76.8218,76.8395,42950.0
2021-08-31 13:00:00,86.44,86.45,86.44,86.44,37670.0,76.8307,76.8395,76.8307,76.8307,37670.0
2021-08-31 13:10:00,86.45,86.45,86.43,86.44,50357.0,76.8395,76.8395,76.8218,76.8307,50357.0
2021-08-31 13:20:00,86.43,86.44,86.41,86.42,107791.0,76.8218,76.8307,76.804,76.8129,107791.0
2021-08-31 13:30:00,86.42,86.42,86.4,86.41,74586.0,76.8129,76.8129,76.7951,76.804,74586.0
2021-08-31 13:40:00,86.41,86.44,86.4,86.43,173018.0,76.804,76.8307,76.7951,76.8218,173018.0
2021-08-31 13:50:00,86.43,86.43,86.41,86.42,47304.0,76.8218,76.8218,76.804,76.8129,47304.0
2021-08-31 14:00:00,86.42,86.43,86.41,86.42,116686.0,76.8129,76.8218,76.804,76.8129,116686.0
2021-08-31 14:10:00,86.42,86.44,86.42,86.42,44824.0,76.8129,76.8307,76.8129,76.8129,44824.0
2021-08-31 14:20:00,86.43,86.44,86.42,86.44,46069.0,76.8218,76.8307,76.8129,76.8307,46069.0
2021-08-31 14:30:00,86.44,86.44,86.43,86.44,59793.0,76.8307,76.8307,76.8218,76.8307,59793.0
2021-08-31 14:40:00,86.44,86.46,86.43,86.45,66561.0,76.8307,76.8484,76.8218,76.8395,66561.0
2021-08-31 14:50:00,86.45,86.46,86.44,86.45,104725.0,76.8395,76.8484,76.8307,76.8395,104725.0
2021-08-31 15:00:00,86.45,86.45,86.44,86.45,43528.0,76.8395,76.8395,76.8307,76.8395,43528.0
2021-08-31 15:10:00,86.45,86.46,86.44,86.45,94474.0,76.8395,76.8484,76.8307,76.8395,94474.0
2021-08-31 15:20:00,86.45,86.46,86.45,86.45,88539.0,76.8395,76.8484,76.8395,76.8395,88539.0
2021-08-31 15:30:00,86.45,86.46,86.43,86.44,242207.0,76.8395,76.8484,76.8218,76.8307,242207.0
2021-08-31 15:40:00,86.43,86.45,86.43,86.43,130188.0,76.8218,76.8395,76.8218,76.8218,130188.0
2021-08-31 15:50:00,86.44,86.45,86.42,86.44,192550.0,76.8307,76.8395,76.8129,76.8307,192550.0
2021-09-01 09:30:00,86.41,86.41,86.38,86.39,153348.0,76.9241,76.9241,76.8974,76.9063,153348.0
2021-09-01 09:40:00,86.39,86.4,86.34,86.36,142628.0,76.9063,76.9152,76.8618,76.8796,142628.0
2021-09-01 09:50:00,86.36,86.36,86.32,86.33,193217.0,76.8796,76.8796,76.844,76.8529,193217.0
2021-09-01 10:00:00,86.32,86.35,86.3,86.32,233669.0,76.844,76.8707,76.8262,76.844,233669.0
2021-09-01 10:10:00,86.33,86.35,86.31,86.33,224640.0,76.8529,76.8707,76.8351,76.8529,224640.0
2021-09-01 10:20:00,86.32,86.33,86.31,86.32,102280.0,76.844,76.8529,76.8351,76.844,102280.0
2021-09-01 10:30:00,86.31,86.33,86.3,86.31,87620.0,76.8351,76.8529,76.8262,76.8351,87620.0
2021-09-01 10:40:00,86.31,86.32,86.28,86.29,75866.0,76.8351,76.844,76.8084,76.8173,75866.0
2021-09-01 10:50:00,86.29,86.29,86.26,86.27,39357.0,76.8173,76.8173,76.7906,76.7995,39357.0
2021-09-01 11:00:00,86.28,86.28,86.25,86.26,71913.0,76.8084,76.8084,76.7817,76.7906,71913.0
2021-09-01 11:10:00,86.26,86.28,86.25,86.27,40591.0,76.7906,76.8084,76.7817,76.7995,40591.0
2021-09-01 11:20:00,86.27,86.3,86.26,86.29,115061.0,76.7995,76.8262,76.7906,76.8173,115061.0
2021-09-01 11:30:00,86.29,86.3,86.27,86.3,178333.0,76.8173,76.8262,76.7995,76.8262,178333.0
2021-09-01 11:40:00,86.3,86.3,86.29,86.29,110341.0,76.8262,76.8262,76.8173,76.8173,110341.0
2021-09-01 11:50:00,86.29,86.32,86.29,86.31,64579.0,76.8173,76.844,76.8173,76.8351,64579.0
2021-09-01 12:00:00,86.31,86.32,86.3,86.32,151874.0,76.8351,76.844,76.8262,76.844,151874.0
2021-09-01 12:10:00,86.31,86.32,86.3,86.3,33910.0,76.8351,76.844,76.8262,76.8262,33910.0
2021-09-01 12:20:00,86.31,86.31,86.29,86.3,64377.0,76.8351,76.8351,76.8173,76.8262,64377.0
2021-09-01 12:30:00,86.3,86.3,86.27,86.28,35519.0,76.8262,76.8262,76.7995,76.8084,35519.0
2021-09-01 12:40:00,86.27,86.29,86.27,86.29,39460.0,76.7995,76.8173,76.7995,76.8173,39460.0
2021-09-01 12:50:00,86.29,86.29,86.27,86.29,68428.0,76.8173,76.8173,76.7995,76.8173,68428.0
2021-09-01 13:00:00,86.28,86.29,86.27,86.28,16302.0,76.8084,76.8173,76.7995,76.8084,16302.0
2021-09-01 13:10:00,86.28,86.3,86.27,86.3,111962.0,76.8084,76.8262,76.7995,76.8262,111962.0
2021-09-01 13:20:00,86.29,86.31,86.29,86.31,31268.0,76.8173,76.8351,76.8173,76.8351,31268.0
2021-09-01 13:30:00,86.31,86.31,86.3,86.31,70999.0,76.8351,76.8351,76.8262,76.8351,70999.0
2021-09-01 13:40:00,86.31,86.31,86.29,86.31,89674.0,76.8351,76.8351,76.8173,76.8351,89674.0
2021-09-01 13:50:00,86.31,86.33,86.3,86.32,71948.0,76.8351,76.8529,76.8262,76.844,71948.0
2021-09-01 14:00:00,86.33,86.33,86.32,86.33,117623.0,76.8529,76.8529,76.844,76.8529,117623.0
2021-09-01 14:10:00,86.33,86.34,86.32,86.34,70076.0,76.8529,76.8618,76.844,76.8618,70076.0
2021-09-01 14:20:00,86.34,86.34,86.32,86.33,136862.0,76.8618,76.8618,76.844,76.8529,136862.0
2021-09-01 14:30:00,86.33,86.34,86.32,86.34,71688.0,76.8529,76.8618,76.844,76.8618,71688.0
2021-09-01 14:40:00,86.34,86.34,86.31,86.32,74676.0,76.8618,76.8618,76.8351,76.844,74676.0
2021-09-01 14:50:00,86.32,86.33,86.32,86.32,77911.0,76.844,76.8529,76.844,76.844,77911.0
2021-09-01 15:00:00,86.32,86.34,86.31,86.33,74122.0,76.844,76.8618,76.8351,76.8529,74122.0
2021-09-01 15:10:00,86.33,86.33,86.32,86.33,66530.0,76.8529,76.8529,76.844,76.8529,66530.0
2021-09-01 15:20:00,86.33,86.33,86.32,86.33,40054.0,76.8529,76.8529,76.844,76.8529,40054.0
2021-09-01 15:30:00,86.33,86.35,86.32,86.34,177817.0,76.8529,76.8707,76.844,76.8618,177817.0
2021-09-01 15:40:00,86.34,86.35,86.34,86.34,50583.0,76.8618,76.8707,76.8618,76.8618,50583.0
2021-09-01 15:50:00,86.35,86.35,86.32,86.33,135246.0,76.8707,76.8707,76.844,76.8529,135246.0
2021-09-02 09:30:00,86.41,86.42,86.38,86.39,134504.0,76.9241,76.933,76.8974,76.9063,134504.0
2021-09-02 09:40:00,86.39,86.39,86.37,86.39,246256.0,76.9063,76.9063,76.8885,76.9063,246256.0
2021-09-02 09:50:00,86.39,86.4,86.36,86.37,118510.0,76.9063,76.9152,76.8796,76.8885,118510.0
2021-09-02 10:00:00,86.37,86.37,86.35,86.36,174466.0,76.8885,76.8885,76.8707,76.8796,174466.0
2021-09-02 10:10:00,86.36,86.37,86.34,86.34,106369.0,76.8796,76.8885,76.8618,76.8618,106369.0
2021-09-02 10:20:00,86.34,86.37,86.34,86.37,70076.0,76.8618,76.8885,76.8618,76.8885,70076.0
2021-09-02 10:30:00,86.37,86.37,86.33,86.34,93372.0,76.8885,76.8885,76.8529,76.8618,93372.0
2021-09-02 10:40:00,86.35,86.37,86.34,86.36,57893.0,76.8707,76.8885,76.8618,76.8796,57893.0
2021-09-02 10:50:00,86.36,86.36,86.35,86.36,101906.0,76.8796,76.8796,76.8707,76.8796,101906.0
2021-09-02 11:00:00,86.36,86.37,86.34,86.34,107594.0,76.8796,76.8885,76.8618,76.8618,107594.0
2021-09-02 11:10:00,86.34,86.36,86.34,86.36,94504.0,76.8618,76.8796,76.8618,76.8796,94504.0
2021-09-02 11:20:00,86.36,86.38,86.35,86.37,94504.0,76.8796,76.8974,76.8707,76.8885,94504.0
2021-09-02 11:30:00,86.37,86.37,86.36,86.37,58105.0,76.8885,76.8885,76.8796,76.8885,58105.0
2021-09-02 11:40:00,86.37,86.38,86.36,86.38,118720.0,76.8885,76.8974,76.8796,76.8974,118720.0
2021-09-02 11:50:00,86.38,86.38,86.37,86.38,57864.0,76.8974,76.8974,76.8885,76.8974,57864.0
2021-09-02 12:00:00,86.38,86.38,86.36,86.38,36873.0,76.8974,76.8974,76.8796,76.8974,36873.0
2021-09-02 12:10:00,86.38,86.39,86.37,86.38,80341.0,76.8974,76.9063,76.8885,76.8974,80341.0
2021-09-02 12:20:00,86.38,86.39,86.37,86.38,176549.0,76.8974,76.9063,76.8885,76.8974,176549.0
2021-09-02 12:30:00,86.38,86.39,86.37,86.38,47321.0,76.8974,76.9063,76.8885,76.8974,47321.0
2021-09-02 12:40:00,86.37,86.38,86.37,86.38,69469.0,76.8885,76.8974,76.8885,76.8974,69469.0
2021-09-02 12:50:00,86.38,86.39,86.37,86.39,14459.0,76.8974,76.9063,76.8885,76.9063,14459.0
2021-09-02 13:00:00,86.39,86.4,86.38,86.39,47514.0,76.9063,76.9152,76.8974,76.9063,47514.0
2021-09-02 13:10:00,86.39,86.39,86.38,86.39,37027.0,76.9063,76.9063,76.8974,76.9063,37027.0
2021-09-02 13:20:00,86.39,86.39,86.37,86.38,137255.0,76.9063,76.9063,76.8885,76.8974,137255.0
2021-09-02 13:30:00,86.38,86.39,86.37,86.39,27525.0,76.8974,76.9063,76.8885,76.9063,27525.0
2021-09-02 13:40:00,86.39,86.39,86.37,86.38,87946.0,76.9063,76.9063,76.8885,76.8974,87946.0
2021-09-02 13:50:00,86.38,86.38,86.37,86.37,27793.0,76.8974,76.8974,76.8885,76.8885,27793.0
2021-09-02 14:00:00,86.38,86.38,86.37,86.38,46368.0,76.8974,76.8974,76.8885,76.8974,46368.0
2021-09-02 14:10:00,86.37,86.39,86.37,86.39,95203.0,76.8885,76.9063,76.8885,76.9063,95203.0
2021-09-02 14:20:00,86.39,86.39,86.38,86.39,86176.0,76.9063,76.9063,76.8974,76.9063,86176.0
2021-09-02 14:30:00,86.39,86.39,86.38,86.39,118586.0,76.9063,76.9063,76.8974,76.9063,118586.0
2021-09-02 14:40:00,86.38,86.39,86.37,86.39,68672.0,76.8974,76.9063,76.8885,76.9063,68672.0
2021-09-02 14:50:00,86.39,86.39,86.38,86.39,220193.0,76.9063,76.9063,76.8974,76.9063,220193.0
2021-09-02 15:00:00,86.39,86.4,86.38,86.4,141367.0,76.9063,76.9152,76.8974,76.9152,141367.0
2021-09-02 15:10:00,86.4,86.4,86.39,86.4,55399.0,76.9152,76.9152,76.9063,76.9152,55399.0
2021-09-02 15:20:00,86.4,86.41,86.39,86.4,149516.0,76.9152,76.9241,76.9063,76.9152,149516.0
2021-09-02 15:30:00,86.4,86.41,86.4,86.41,115417.0,76.9152,76.9241,76.9152,76.9241,115417.0
2021-09-02 15:40:00,86.41,86.42,86.4,86.42,146611.0,76.9241,76.933,76.9152,76.933,146611.0
2021-09-02 15:50:00,86.42,86.44,86.41,86.44,308179.0,76.933,76.9508,76.9241,76.9508,308179.0
2021-09-03 09:30:00,86.26,86.27,86.22,86.26,231149.0,76.7906,76.7995,76.755,76.7906,231149.0
2021-09-03 09:40:00,86.26,86.26,86.21,86.22,186179.0,76.7906,76.7906,76.7461,76.755,186179.0
2021-09-03 09:50:00,86.22,86.25,86.21,86.23,79257.0,76.755,76.7817,76.7461,76.7639,79257.0
2021-09-03 10:00:00,86.24,86.25,86.21,86.24,236763.0,76.7728,76.7817,76.7461,76.7728,236763.0
2021-09-03 10:10:00,86.23,86.25,86.22,86.25,192152.0,76.7639,76.7817,76.755,76.7817,192152.0
2021-09-03 10:20:00,86.25,86.26,86.24,86.26,87714.0,76.7817,76.7906,76.7728,76.7906,87714.0
2021-09-03 10:30:00,86.26,86.28,86.25,86.27,81147.0,76.7906,76.8084,76.7817,76.7995,81147.0
2021-09-03 10:40:00,86.28,86.3,86.25,86.26,63570.0,76.8084,76.8262,76.7817,76.7906,63570.0
2021-09-03 10:50:00,86.26,86.27,86.24,86.25,47853.0,76.7906,76.7995,76.7728,76.7817,47853.0
2021-09-03 11:00:00,86.25,86.26,86.24,86.26,64379.0,76.7817,76.7906,76.7728,76.7906,64379.0
2021-09-03 11:10:00,86.26,86.27,86.25,86.26,230092.0,76.7906,76.7995,76.7817,76.7906,230092.0
2021-09-03 11:20:00,86.26,86.27,86.25,86.26,66571.0,76.7906,76.7995,76.7817,76.7906,66571.0
2021-09-03 11:30:00,86.26,86.26,86.25,86.26,40086.0,76.7906,76.7906,76.7817,76.7906,40086.0
2021-09-03 11:40:00,86.26,86.26,86.25,86.25,72424.0,76.7906,76.7906,76.7817,76.7817,72424.0
2021-09-03 11:50:00,86.26,86.26,86.25,86.26,79917.0,76.7906,76.7906,76.7817,76.7906,79917.0
2021-09-03 12:00:00,86.25,86.26,86.25,86.26,154714.0,76.7817,76.7906,76.7817,76.7906,154714.0
2021-09-03 12:10:00,86.26,86.27,86.25,86.27,88366.0,76.7906,76.7995,76.7817,76.7995,88366.0
2021-09-03 12:20:00,86.27,86.27,86.25,86.27,84498.0,76.7995,76.7995,76.7817,76.7995,84498.0
2021-09-03 12:30:00,86.27,86.28,86.26,86.27,78896.0,76.7995,76.8084,76.7906,76.7995,78896.0
2021-09-03 12:40:00,86.27,86.28,86.27,86.28,139164.0,76.7995,76.8084,76.7995,76.8084,139164.0
2021-09-03 12:50:00,86.28,86.28,86.27,86.28,40366.0,76.8084,76.8084,76.7995,76.8084,40366.0
2021-09-03 13:00:00,86.27,86.28,86.26,86.27,42469.0,76.7995,76.8084,76.7906,76.7995,42469.0
2021-09-03 13:10:00,86.27,86.27,86.25,86.26,46154.0,76.7995,76.7995,76.7817,76.7906,46154.0
2021-09-03 13:20:00,86.26,86.27,86.25,86.27,72707.0,76.7906,76.7995,76.7817,76.7995,72707.0
2021-09-03 13:30:00,86.27,86.27,86.26,86.27,21271.0,76.7995,76.7995,76.7906,76.7995,21271.0
2021-09-03 13:40:00,86.27,86.28,86.26,86.28,61002.0,76.7995,76.8084,76.7906,76.8084,61002.0
2021-09-03 13:50:00,86.28,86.28,86.27,86.27,142584.0,76.8084,76.8084,76.7995,76.7995,142584.0
2021-09-03 14:00:00,86.27,86.28,86.27,86.28,48677.0,76.7995,76.8084,76.7995,76.8084,48677.0
2021-09-03 14:10:00,86.28,86.28,86.27,86.28,52813.0,76.8084,76.8084,76.7995,76.8084,52813.0
2021-09-03 14:20:00,86.27,86.28,86.27,86.28,21932.0,76.7995,76.8084,76.7995,76.8084,21932.0
2021-09-03 14:30:00,86.28,86.28,86.27,86.28,16862.0,76.8084,76.8084,76.7995,76.8084,16862.0
2021-09-03 14:40:00,86.28,86.28,86.27,86.28,43956.0,76.8084,76.8084,76.7995,76.8084,43956.0
2021-09-03 14:50:00,86.27,86.29,86.27,86.29,113860.0,76.7995,76.8173,76.7995,76.8173,113860.0
2021-09-03 15:00:00,86.29,86.29,86.28,86.29,38170.0,76.8173,76.8173,76.8084,76.8173,38170.0
2021-09-03 15:10:00,86.29,86.29,86.28,86.29,113688.0,76.8173,76.8173,76.8084,76.8173,113688.0
2021-09-03 15:20:00,86.29,86.29,86.28,86.29,63177.0,76.8173,76.8173,76.8084,76.8173,63177.0
2021-09-03 15:30:00,86.29,86.29,86.28,86.29,73217.0,76.8173,76.8173,76.8084,76.8173,73217.0
2021-09-03 15:40:00,86.29,86.29,86.28,86.28,74269.0,76.8173,76.8173,76.8084,76.8084,74269.0
2021-09-03 15:50:00,86.28,86.28,86.26,86.27,62572.0,76.8084,76.8084,76.7906,76.7995,62572.0
2021-09-07 09:30:00,86.08,86.09,86.05,86.06,384675.0,76.6303,76.6392,76.6036,76.6125,384675.0
2021-09-07 09:40:00,86.06,86.07,86.04,86.05,158080.0,76.6125,76.6214,76.5947,76.6036,158080.0
2021-09-07 09:50:00,86.04,86.05,86.0,86.01,76152.0,76.5947,76.6036,76.5591,76.568,76152.0
2021-09-07 10:00:00,86.0,86.01,85.96,85.98,136849.0,76.5591,76.568,76.5235,76.5413,136849.0
2021-09-07 10:10:00,85.98,86.0,85.96,85.99,80978.0,76.5413,76.5591,76.5235,76.5502,80978.0
2021-09-07 10:20:00,86.0,86.0,85.98,85.99,68562.0,76.5591,76.5591,76.5413,76.5502,68562.0
2021-09-07 10:30:00,85.99,86.01,85.99,86.0,403996.0,76.5502,76.568,76.5502,76.5591,403996.0
2021-09-07 10:40:00,86.0,86.01,85.99,86.0,69733.0,76.5591,76.568,76.5502,76.5591,69733.0
2021-09-07 10:50:00,86.0,86.02,85.98,85.98,84001.0,76.5591,76.5769,76.5413,76.5413,84001.0
2021-09-07 11:00:00,85.98,85.99,85.97,85.98,109585.0,76.5413,76.5502,76.5324,76.5413,109585.0
2021-09-07 11:10:00,85.98,85.99,85.97,85.98,62251.0,76.5413,76.5502,76.5324,76.5413,62251.0
2021-09-07 11:20:00,85.98,85.99,85.97,85.98,124502.0,76.5413,76.5502,76.5324,76.5413,124502.0
2021-09-07 11:30:00,85.98,86.01,85.97,86.01,160854.0,76.5413,76.568,76.5324,76.568,160854.0
2021-09-07 11:40:00,86.01,86.03,86.0,86.03,68880.0,76.568,76.5858,76.5591,76.5858,68880.0
2021-09-07 11:50:00,86.03,86.05,86.02,86.03,63398.0,76.5858,76.6036,76.5769,76.5858,63398.0
2021-09-07 12:00:00,86.04,86.05,86.03,86.05,81360.0,76.5947,76.6036,76.5858,76.6036,81360.0
2021-09-07 12:10:00,86.05,86.05,86.03,86.04,36939.0,76.6036,76.6036,76.5858,76.5947,36939.0
2021-09-07 12:20:00,86.04,86.05,86.03,86.05,50406.0,76.5947,76.6036,76.5858,76.6036,50406.0
2021-09-07 12:30:00,86.05,86.05,86.03,86.05,33827.0,76.6036,76.6036,76.5858,76.6036,33827.0
2021-09-07 12:40:00,86.05,86.05,86.04,86.05,29553.0,76.6036,76.6036,76.5947,76.6036,29553.0
2021-09-07 12:50:00,86.04,86.05,86.04,86.04,40296.0,76.5947,76.6036,76.5947,76.5947,40296.0
2021-09-07 13:00:00,86.04,86.05,86.04,86.04,44020.0,76.5947,76.6036,76.5947,76.5947,44020.0
2021-09-07 13:10:00,86.04,86.05,86.02,86.03,60948.0,76.5947,76.6036,76.5769,76.5858,60948.0
2021-09-07 13:20:00,86.03,86.03,86.02,86.03,56599.0,76.5858,76.5858,76.5769,76.5858,56599.0
2021-09-07 13:30:00,86.03,86.05,86.02,86.05,113036.0,76.5858,76.6036,76.5769,76.6036,113036.0
2021-09-07 13:40:00,86.05,86.06,86.04,86.06,56563.0,76.6036,76.6125,76.5947,76.6125,56563.0
2021-09-07 13:50:00,86.06,86.06,86.05,86.06,70933.0,76.6125,76.6125,76.6036,76.6125,70933.0
2021-09-07 14:00:00,86.06,86.08,86.05,86.08,41468.0,76.6125,76.6303,76.6036,76.6303,41468.0
2021-09-07 14:10:00,86.08,86.09,86.07,86.07,54052.0,76.6303,76.6392,76.6214,76.6214,54052.0
2021-09-07 14:20:00,86.08,86.1,86.07,86.09,37854.0,76.6303,76.6481,76.6214,76.6392,37854.0
2021-09-07 14:30:00,86.1,86.1,86.07,86.08,51067.0,76.6481,76.6481,76.6214,76.6303,51067.0
2021-09-07 14:40:00,86.08,86.08,86.04,86.05,66266.0,76.6303,76.6303,76.5947,76.6036,66266.0
2021-09-07 14:50:00,86.05,86.06,86.03,86.04,140910.0,76.6036,76.6125,76.5858,76.5947,140910.0
2021-09-07 15:00:00,86.04,86.04,86.03,86.03,62902.0,76.5947,76.5947,76.5858,76.5858,62902.0
2021-09-07 15:10:00,86.04,86.04,86.02,86.03,85682.0,76.5947,76.5947,76.5769,76.5858,85682.0
2021-09-07 15:20:00,86.03,86.04,86.02,86.03,64718.0,76.5858,76.5947,76.5769,76.5858,64718.0
2021-09-07 15:30:00,86.04,86.04,86.03,86.04,123698.0,76.5947,76.5947,76.5858,76.5947,123698.0
2021-09-07 15:40:00,86.04,86.04,86.02,86.03,106836.0,76.5947,76.5947,76.5769,76.5858,106836.0
2021-09-07 15:50:00,86.03,86.03,86.02,86.03,80746.0,76.5858,76.5858,76.5769,76.5858,80746.0
2021-09-08 09:30:00,86.13,86.15,86.11,86.13,187140.0,76.6748,76.6926,76.657,76.6748,187140.0
2021-09-08 09:40:00,86.12,86.13,86.1,86.12,47868.0,76.6659,76.6748,76.6481,76.6659,47868.0
2021-09-08 09:50:00,86.12,86.13,86.11,86.12,42077.0,76.6659,76.6748,76.657,76.6659,42077.0
2021-09-08 10:00:00,86.12,86.13,86.09,86.11,82568.0,76.6659,76.6748,76.6392,76.657,82568.0
2021-09-08 10:10:00,86.12,86.13,86.11,86.11,132410.0,76.6659,76.6748,76.657,76.657,132410.0
2021-09-08 10:20:00,86.12,86.13,86.11,86.12,52645.0,76.6659,76.6748,76.657,76.6659,52645.0
2021-09-08 10:30:00,86.12,86.14,86.11,86.14,51437.0,76.6659,76.6837,76.657,76.6837,51437.0
2021-09-08 10:40:00,86.14,86.15,86.12,86.13,95149.0,76.6837,76.6926,76.6659,76.6748,95149.0
2021-09-08 10:50:00,86.13,86.13,86.11,86.12,134183.0,76.6748,76.6748,76.657,76.6659,134183.0
2021-09-08 11:00:00,86.12,86.13,86.1,86.13,195091.0,76.6659,76.6748,76.6481,76.6748,195091.0
2021-09-08 11:10:00,86.12,86.13,86.1,86.1,91716.0,76.6659,76.6748,76.6481,76.6481,91716.0
2021-09-08 11:20:00,86.11,86.11,86.09,86.09,50432.0,76.657,76.657,76.6392,76.6392,50432.0
2021-09-08 11:30:00,86.09,86.11,86.09,86.11,52785.0,76.6392,76.657,76.6392,76.657,52785.0
2021-09-08 11:40:00,86.11,86.12,86.1,86.12,30763.0,76.657,76.6659,76.6481,76.6659,30763.0
2021-09-08 11:50:00,86.12,86.13,86.11,86.12,30921.0,76.6659,76.6748,76.657,76.6659,30921.0
2021-09-08 12:00:00,86.12,86.13,86.11,86.12,46659.0,76.6659,76.6748,76.657,76.6659,46659.0
2021-09-08 12:10:00,86.13,86.13,86.12,86.13,67933.0,76.6748,76.6748,76.6659,76.6748,67933.0
2021-09-08 12:20:00,86.13,86.13,86.12,86.13,68448.0,76.6748,76.6748,76.6659,76.6748,68448.0
2021-09-08 12:30:00,86.13,86.14,86.12,86.14,107773.0,76.6748,76.6837,76.6659,76.6837,107773.0
2021-09-08 12:40:00,86.13,86.14,86.12,86.14,61416.0,76.6748,76.6837,76.6659,76.6837,61416.0
2021-09-08 12:50:00,86.14,86.15,86.13,86.14,82284.0,76.6837,76.6926,76.6748,76.6837,82284.0
2021-09-08 13:00:00,86.14,86.18,86.13,86.17,223299.0,76.6837,76.7194,76.6748,76.7105,223299.0
2021-09-08 13:10:00,86.17,86.18,86.16,86.17,36969.0,76.7105,76.7194,76.7016,76.7105,36969.0
2021-09-08 13:20:00,86.17,86.21,86.17,86.2,72429.0,76.7105,76.7461,76.7105,76.7372,72429.0
2021-09-08 13:30:00,86.2,86.2,86.19,86.2,49134.0,76.7372,76.7372,76.7283,76.7372,49134.0
2021-09-08 13:40:00,86.2,86.23,86.19,86.23,31278.0,76.7372,76.7639,76.7283,76.7639,31278.0
2021-09-08 13:50:00,86.22,86.23,86.2,86.21,63601.0,76.755,76.7639,76.7372,76.7461,63601.0
2021-09-08 14:00:00,86.2,86.23,86.2,86.23,152846.0,76.7372,76.7639,76.7372,76.7639,152846.0
2021-09-08 14:10:00,86.23,86.25,86.22,86.25,58394.0,76.7639,76.7817,76.755,76.7817,58394.0
2021-09-08 14:20:00,86.24,86.25,86.23,86.23,57554.0,76.7728,76.7817,76.7639,76.7639,57554.0
2021-09-08 14:30:00,86.23,86.24,86.22,86.23,160315.0,76.7639,76.7728,76.755,76.7639,160315.0
2021-09-08 14:40:00,86.23,86.25,86.23,86.23,69680.0,76.7639,76.7817,76.7639,76.7639,69680.0
2021-09-08 14:50:00,86.23,86.24,86.2,86.21,170986.0,76.7639,76.7728,76.7372,76.7461,170986.0
2021-09-08 15:00:00,86.21,86.22,86.21,86.22,65248.0,76.7461,76.755,76.7461,76.755,65248.0
2021-09-08 15:10:00,86.22,86.22,86.21,86.22,88076.0,76.755,76.755,76.7461,76.755,88076.0
2021-09-08 15:20:00,86.22,86.22,86.21,86.22,72648.0,76.755,76.755,76.7461,76.755,72648.0
2021-09-08 15:30:00,86.22,86.23,86.21,86.22,150275.0,76.755,76.7639,76.7461,76.755,150275.0
2021-09-08 15:40:00,86.23,86.23,86.2,86.2,182229.0,76.7639,76.7639,76.7372,76.7372,182229.0
2021-09-08 15:50:00,86.2,86.21,86.18,86.19,231808.0,76.7372,76.7461,76.7194,76.7283,231808.0
2021-09-09 09:30:00,86.26,86.29,86.25,86.26,177362.0,76.7906,76.8173,76.7817,76.7906,177362.0
2021-09-09 09:40:00,86.27,86.27,86.24,86.26,114428.0,76.7995,76.7995,76.7728,76.7906,114428.0
2021-09-09 09:50:00,86.26,86.26,86.19,86.21,55900.0,76.7906,76.7906,76.7283,76.7461,55900.0
2021-09-09 10:00:00,86.22,86.24,86.19,86.23,62864.0,76.755,76.7728,76.7283,76.7639,62864.0
2021-09-09 10:10:00,86.23,86.26,86.23,86.25,277864.0,76.7639,76.7906,76.7639,76.7817,277864.0
2021-09-09 10:20:00,86.25,86.28,86.24,86.26,113887.0,76.7817,76.8084,76.7728,76.7906,113887.0
2021-09-09 10:30:00,86.26,86.27,86.24,86.25,99643.0,76.7906,76.7995,76.7728,76.7817,99643.0
2021-09-09 10:40:00,86.25,86.27,86.24,86.27,49494.0,76.7817,76.7995,76.7728,76.7995,49494.0
2021-09-09 10:50:00,86.26,86.28,86.26,86.27,105296.0,76.7906,76.8084,76.7906,76.7995,105296.0
2021-09-09 11:00:00,86.27,86.28,86.26,86.27,311369.0,76.7995,76.8084,76.7906,76.7995,311369.0
2021-09-09 11:10:00,86.27,86.32,86.26,86.32,106655.0,76.7995,76.844,76.7906,76.844,106655.0
2021-09-09 11:20:00,86.33,86.34,86.32,86.33,158539.0,76.8529,76.8618,76.844,76.8529,158539.0
2021-09-09 11:30:00,86.33,86.34,86.32,86.34,80324.0,76.8529,76.8618,76.844,76.8618,80324.0
2021-09-09 11:40:00,86.34,86.34,86.32,86.33,65385.0,76.8618,76.8618,76.844,76.8529,65385.0
2021-09-09 11:50:00,86.33,86.34,86.32,86.34,101730.0,76.8529,76.8618,76.844,76.8618,101730.0
2021-09-09 12:00:00,86.34,86.35,86.33,86.34,100299.0,76.8618,76.8707,76.8529,76.8618,100299.0
2021-09-09 12:10:00,86.34,86.35,86.33,86.34,129408.0,76.8618,76.8707,76.8529,76.8618,129408.0
2021-09-09 12:20:00,86.34,86.36,86.34,86.36,47316.0,76.8618,76.8796,76.8618,76.8796,47316.0
2021-09-09 12:30:00,86.36,86.36,86.34,86.34,202759.0,76.8796,76.8796,76.8618,76.8618,202759.0
2021-09-09 12:40:00,86.34,86.35,86.34,86.35,112338.0,76.8618,76.8707,76.8618,76.8707,112338.0
2021-09-09 12:50:00,86.35,86.36,86.34,86.36,45113.0,76.8707,76.8796,76.8618,76.8796,45113.0
2021-09-09 13:00:00,86.36,86.49,86.36,86.48,427304.0,76.8796,76.9953,76.8796,76.9864,427304.0
2021-09-09 13:10:00,86.48,86.51,86.46,86.47,168948.0,76.9864,77.0131,76.9686,76.9775,168948.0
2021-09-09 13:20:00,86.48,86.5,86.46,86.47,233522.0,76.9864,77.0042,76.9686,76.9775,233522.0
2021-09-09 13:30:00,86.47,86.49,86.45,86.48,136126.0,76.9775,76.9953,76.9597,76.9864,136126.0
2021-09-09 13:40:00,86.48,86.48,86.46,86.48,105874.0,76.9864,76.9864,76.9686,76.9864,105874.0
2021-09-09 13:50:00,86.48,86.5,86.47,86.49,189197.0,76.9864,77.0042,76.9775,76.9953,189197.0
2021-09-09 14:00:00,86.5,86.5,86.49,86.5,36943.0,77.0042,77.0042,76.9953,77.0042,36943.0
2021-09-09 14:10:00,86.5,86.5,86.48,86.48,84413.0,77.0042,77.0042,76.9864,76.9864,84413.0
2021-09-09 14:20:00,86.48,86.5,86.48,86.48,79463.0,76.9864,77.0042,76.9864,76.9864,79463.0
2021-09-09 14:30:00,86.48,86.49,86.47,86.47,53248.0,76.9864,76.9953,76.9775,76.9775,53248.0
2021-09-09 14:40:00,86.48,86.48,86.43,86.45,95603.0,76.9864,76.9864,76.9419,76.9597,95603.0
2021-09-09 14:50:00,86.45,86.46,86.44,86.46,105610.0,76.9597,76.9686,76.9508,76.9686,105610.0
2021-09-09 15:00:00,86.46,86.46,86.42,86.45,158034.0,76.9686,76.9686,76.933,76.9597,158034.0
2021-09-09 15:10:00,86.45,86.48,86.45,86.48,125642.0,76.9597,76.9864,76.9597,76.9864,125642.0
2021-09-09 15:20:00,86.47,86.47,86.45,86.47,120339.0,76.9775,76.9775,76.9597,76.9775,120339.0
2021-09-09 15:30:00,86.47,86.47,86.45,86.46,64738.0,76.9775,76.9775,76.9597,76.9686,64738.0
2021-09-09 15:40:00,86.45,86.47,86.45,86.45,163475.0,76.9597,76.9775,76.9597,76.9597,163475.0
2021-09-09 15:50:00,86.45,86.48,86.45,86.48,334726.0,76.9597,76.9864,76.9597,76.9864,334726.0
2021-09-10 09:30:00,86.33,86.37,86.32,86.36,260835.0,76.8529,76.8885,76.844,76.8796,260835.0
2021-09-10 09:40:00,86.36,86.38,86.32,86.34,113817.0,76.8796,76.8974,76.844,76.8618,113817.0
2021-09-10 09:50:00,86.34,86.35,86.33,86.34,43408.0,76.8618,76.8707,76.8529,76.8618,43408.0
2021-09-10 10:00:00,86.34,86.36,86.34,86.35,48753.0,76.8618,76.8796,76.8618,76.8707,48753.0
2021-09-10 10:10:00,86.36,86.36,86.32,86.33,41363.0,76.8796,76.8796,76.844,76.8529,41363.0
2021-09-10 10:20:00,86.33,86.34,86.32,86.32,75949.0,76.8529,76.8618,76.844,76.844,75949.0
2021-09-10 10:30:00,86.32,86.33,86.3,86.31,54593.0,76.844,76.8529,76.8262,76.8351,54593.0
2021-09-10 10:40:00,86.31,86.32,86.3,86.31,57614.0,76.8351,76.844,76.8262,76.8351,57614.0
2021-09-10 10:50:00,86.32,86.34,86.3,86.33,65106.0,76.844,76.8618,76.8262,76.8529,65106.0
2021-09-10 11:00:00,86.33,86.33,86.31,86.33,78301.0,76.8529,76.8529,76.8351,76.8529,78301.0
2021-09-10 11:10:00,86.32,86.33,86.3,86.31,97382.0,76.844,76.8529,76.8262,76.8351,97382.0
2021-09-10 11:20:00,86.31,86.31,86.27,86.28,74087.0,76.8351,76.8351,76.7995,76.8084,74087.0
2021-09-10 11:30:00,86.28,86.28,86.22,86.23,129735.0,76.8084,76.8084,76.755,76.7639,129735.0
2021-09-10 11:40:00,86.22,86.23,86.2,86.21,72866.0,76.755,76.7639,76.7372,76.7461,72866.0
2021-09-10 11:50:00,86.21,86.23,86.19,86.23,120001.0,76.7461,76.7639,76.7283,76.7639,120001.0
2021-09-10 12:00:00,86.23,86.23,86.21,86.23,38746.0,76.7639,76.7639,76.7461,76.7639,38746.0
2021-09-10 12:10:00,86.23,86.25,86.22,86.23,25614.0,76.7639,76.7817,76.755,76.7639,25614.0
2021-09-10 12:20:00,86.23,86.24,86.23,86.23,72951.0,76.7639,76.7728,76.7639,76.7639,72951.0
2021-09-10 12:30:00,86.23,86.25,86.23,86.25,118273.0,76.7639,76.7817,76.7639,76.7817,118273.0
2021-09-10 12:40:00,86.25,86.25,86.24,86.25,81725.0,76.7817,76.7817,76.7728,76.7817,81725.0
2021-09-10 12:50:00,86.25,86.26,86.24,86.26,89544.0,76.7817,76.7906,76.7728,76.7906,89544.0
2021-09-10 13:00:00,86.25,86.28,86.25,86.27,31312.0,76.7817,76.8084,76.7817,76.7995,31312.0
2021-09-10 13:10:00,86.28,86.28,86.25,86.25,104799.0,76.8084,76.8084,76.7817,76.7817,104799.0
2021-09-10 13:20:00,86.25,86.26,86.25,86.26,55674.0,76.7817,76.7906,76.7817,76.7906,55674.0
2021-09-10 13:30:00,86.26,86.27,86.25,86.26,32181.0,76.7906,76.7995,76.7817,76.7906,32181.0
2021-09-10 13:40:00,86.27,86.27,86.26,86.27,50653.0,76.7995,76.7995,76.7906,76.7995,50653.0
2021-09-10 13:50:00,86.27,86.27,86.26,86.27,23429.0,76.7995,76.7995,76.7906,76.7995,23429.0
2021-09-10 14:00:00,86.27,86.27,86.26,86.27,38473.0,76.7995,76.7995,76.7906,76.7995,38473.0
2021-09-10 14:10:00,86.27,86.27,86.26,86.27,25703.0,76.7995,76.7995,76.7906,76.7995,25703.0
2021-09-10 14:20:00,86.27,86.27,86.26,86.27,71626.0,76.7995,76.7995,76.7906,76.7995,71626.0
2021-09-10 14:30:00,86.27,86.28,86.26,86.28,152258.0,76.7995,76.8084,76.7906,76.8084,152258.0
2021-09-10 14:40:00,86.28,86.29,86.27,86.29,53152.0,76.8084,76.8173,76.7995,76.8173,53152.0
2021-09-10 14:50:00,86.29,86.29,86.28,86.29,133864.0,76.8173,76.8173,76.8084,76.8173,133864.0
2021-09-10 15:00:00,86.29,86.29,86.27,86.28,56979.0,76.8173,76.8173,76.7995,76.8084,56979.0
2021-09-10 15:10:00,86.28,86.28,86.27,86.28,60409.0,76.8084,76.8084,76.7995,76.8084,60409.0
2021-09-10 15:20:00,86.27,86.28,86.27,86.28,37571.0,76.7995,76.8084,76.7995,76.8084,37571.0
2021-09-10 15:30:00,86.28,86.28,86.27,86.27,347542.0,76.8084,76.8084,76.7995,76.7995,347542.0
2021-09-10 15:40:00,86.28,86.28,86.27,86.28,60259.0,76.8084,76.8084,76.7995,76.8084,60259.0
2021-09-10 15:50:00,86.28,86.28,86.27,86.28,137500.0,76.8084,76.8084,76.7995,76.8084,137500.0
2021-09-13 09:30:00,86.34,86.37,86.33,86.35,175160.0,76.8618,76.8885,76.8529,76.8707,175160.0
2021-09-13 09:40:00,86.36,86.38,86.35,86.37,171518.0,76.8796,76.8974,76.8707,76.8885,171518.0
2021-09-13 09:50:00,86.36,86.39,86.35,86.39,96401.0,76.8796,76.9063,76.8707,76.9063,96401.0
2021-09-13 10:00:00,86.38,86.38,86.36,86.37,95626.0,76.8974,76.8974,76.8796,76.8885,95626.0
2021-09-13 10:10:00,86.37,86.42,86.37,86.39,149841.0,76.8885,76.933,76.8885,76.9063,149841.0
2021-09-13 10:20:00,86.39,86.4,86.38,86.39,109890.0,76.9063,76.9152,76.8974,76.9063,109890.0
2021-09-13 10:30:00,86.39,86.42,86.39,86.42,122349.0,76.9063,76.933,76.9063,76.933,122349.0
2021-09-13 10:40:00,86.42,86.42,86.39,86.39,59815.0,76.933,76.933,76.9063,76.9063,59815.0
2021-09-13 10:50:00,86.4,86.41,86.39,86.41,73269.0,76.9152,76.9241,76.9063,76.9241,73269.0
2021-09-13 11:00:00,86.41,86.41,86.38,86.39,49365.0,76.9241,76.9241,76.8974,76.9063,49365.0
2021-09-13 11:10:00,86.39,86.41,86.39,86.41,114661.0,76.9063,76.9241,76.9063,76.9241,114661.0
2021-09-13 11:20:00,86.41,86.41,86.39,86.39,37119.0,76.9241,76.9241,76.9063,76.9063,37119.0
2021-09-13 11:30:00,86.39,86.4,86.37,86.39,146870.0,76.9063,76.9152,76.8885,76.9063,146870.0
2021-09-13 11:40:00,86.39,86.4,86.38,86.39,118234.0,76.9063,76.9152,76.8974,76.9063,118234.0
2021-09-13 11:50:00,86.4,86.4,86.39,86.4,115637.0,76.9152,76.9152,76.9063,76.9152,115637.0
2021-09-13 12:00:00,86.4,86.41,86.4,86.41,91516.0,76.9152,76.9241,76.9152,76.9241,91516.0
2021-09-13 12:10:00,86.41,86.41,86.4,86.41,93471.0,76.9241,76.9241,76.9152,76.9241,93471.0
2021-09-13 12:20:00,86.41,86.41,86.39,86.4,74646.0,76.9241,76.9241,76.9063,76.9152,74646.0
2021-09-13 12:30:00,86.4,86.4,86.39,86.4,44476.0,76.9152,76.9152,76.9063,76.9152,44476.0
2021-09-13 12:40:00,86.4,86.4,86.39,86.39,81038.0,76.9152,76.9152,76.9063,76.9063,81038.0
2021-09-13 12:50:00,86.39,86.4,86.38,86.39,46367.0,76.9063,76.9152,76.8974,76.9063,46367.0
2021-09-13 13:00:00,86.39,86.39,86.37,86.37,130031.0,76.9063,76.9063,76.8885,76.8885,130031.0
2021-09-13 13:10:00,86.38,86.38,86.37,86.37,84304.0,76.8974,76.8974,76.8885,76.8885,84304.0
2021-09-13 13:20:00,86.37,86.38,86.36,86.37,37480.0,76.8885,76.8974,76.8796,76.8885,37480.0
2021-09-13 13:30:00,86.37,86.39,86.36,86.38,54520.0,76.8885,76.9063,76.8796,76.8974,54520.0
2021-09-13 13:40:00,86.38,86.39,86.37,86.38,39844.0,76.8974,76.9063,76.8885,76.8974,39844.0
2021-09-13 13:50:00,86.38,86.39,86.37,86.39,29847.0,76.8974,76.9063,76.8885,76.9063,29847.0
2021-09-13 14:00:00,86.39,86.39,86.38,86.39,45709.0,76.9063,76.9063,76.8974,76.9063,45709.0
2021-09-13 14:10:00,86.39,86.4,86.38,86.4,117858.0,76.9063,76.9152,76.8974,76.9152,117858.0
2021-09-13 14:20:00,86.39,86.4,86.38,86.39,71597.0,76.9063,76.9152,76.8974,76.9063,71597.0
2021-09-13 14:30:00,86.39,86.4,86.38,86.4,62410.0,76.9063,76.9152,76.8974,76.9152,62410.0
2021-09-13 14:40:00,86.4,86.41,86.39,86.4,186755.0,76.9152,76.9241,76.9063,76.9152,186755.0
2021-09-13 14:50:00,86.39,86.4,86.38,86.38,89014.0,76.9063,76.9152,76.8974,76.8974,89014.0
2021-09-13 15:00:00,86.39,86.4,86.38,86.4,53216.0,76.9063,76.9152,76.8974,76.9152,53216.0
2021-09-13 15:10:00,86.4,86.4,86.39,86.4,77144.0,76.9152,76.9152,76.9063,76.9152,77144.0
2021-09-13 15:20:00,86.4,86.4,86.39,86.4,74934.0,76.9152,76.9152,76.9063,76.9152,74934.0
2021-09-13 15:30:00,86.39,86.4,86.39,86.4,82158.0,76.9063,76.9152,76.9063,76.9152,82158.0
2021-09-13 15:40:00,86.4,86.4,86.39,86.4,154621.0,76.9152,76.9152,76.9063,76.9152,154621.0
2021-09-13 15:50:00,86.4,86.4,86.38,86.39,113550.0,76.9152,76.9152,76.8974,76.9063,113550.0
2021-09-14 09:30:00,86.47,86.49,86.43,86.45,88909.0,76.9775,76.9953,76.9419,76.9597,88909.0
2021-09-14 09:40:00,86.44,86.48,86.44,86.47,155633.0,76.9508,76.9864,76.9508,76.9775,155633.0
2021-09-14 09:50:00,86.48,86.55,86.48,86.55,136260.0,76.9864,77.0487,76.9864,77.0487,136260.0
2021-09-14 10:00:00,86.55,86.58,86.52,86.54,169771.0,77.0487,77.0754,77.022,77.0398,169771.0
2021-09-14 10:10:00,86.53,86.58,86.53,86.58,97251.0,77.0309,77.0754,77.0309,77.0754,97251.0
2021-09-14 10:20:00,86.58,86.6,86.57,86.59,100633.0,77.0754,77.0932,77.0665,77.0843,100633.0
2021-09-14 10:30:00,86.59,86.66,86.59,86.64,99347.0,77.0843,77.1467,77.0843,77.1289,99347.0
2021-09-14 10:40:00,86.66,86.68,86.65,86.67,148755.0,77.1467,77.1645,77.1378,77.1556,148755.0
2021-09-14 10:50:00,86.67,86.68,86.62,86.64,67792.0,77.1556,77.1645,77.1111,77.1289,67792.0
2021-09-14 11:00:00,86.64,86.64,86.6,86.62,224964.0,77.1289,77.1289,77.0932,77.1111,224964.0
2021-09-14 11:10:00,86.61,86.62,86.58,86.59,140547.0,77.1022,77.1111,77.0754,77.0843,140547.0
2021-09-14 11:20:00,86.59,86.6,86.55,86.56,441635.0,77.0843,77.0932,77.0487,77.0576,441635.0
2021-09-14 11:30:00,86.56,86.6,86.55,86.59,72687.0,77.0576,77.0932,77.0487,77.0843,72687.0
2021-09-14 11:40:00,86.59,86.6,86.56,86.59,167004.0,77.0843,77.0932,77.0576,77.0843,167004.0
2021-09-14 11:50:00,86.6,86.61,86.58,86.59,39062.0,77.0932,77.1022,77.0754,77.0843,39062.0
2021-09-14 12:00:00,86.59,86.59,86.55,86.55,47766.0,77.0843,77.0843,77.0487,77.0487,47766.0
2021-09-14 12:10:00,86.55,86.57,86.55,86.56,180201.0,77.0487,77.0665,77.0487,77.0576,180201.0
2021-09-14 12:20:00,86.56,86.57,86.55,86.57,40477.0,77.0576,77.0665,77.0487,77.0665,40477.0
2021-09-14 12:30:00,86.56,86.59,86.56,86.57,42615.0,77.0576,77.0843,77.0576,77.0665,42615.0
2021-09-14 12:40:00,86.58,86.59,86.56,86.58,77356.0,77.0754,77.0843,77.0576,77.0754,77356.0
2021-09-14 12:50:00,86.58,86.59,86.57,86.59,56071.0,77.0754,77.0843,77.0665,77.0843,56071.0
2021-09-14 13:00:00,86.59,86.59,86.58,86.58,30150.0,77.0843,77.0843,77.0754,77.0754,30150.0
2021-09-14 13:10:00,86.59,86.6,86.58,86.59,51642.0,77.0843,77.0932,77.0754,77.0843,51642.0
2021-09-14 13:20:00,86.58,86.6,86.57,86.58,57982.0,77.0754,77.0932,77.0665,77.0754,57982.0
2021-09-14 13:30:00,86.58,86.58,86.56,86.56,46605.0,77.0754,77.0754,77.0576,77.0576,46605.0
2021-09-14 13:40:00,86.56,86.58,86.55,86.57,48264.0,77.0576,77.0754,77.0487,77.0665,48264.0
2021-09-14 13:50:00,86.58,86.58,86.57,86.58,80343.0,77.0754,77.0754,77.0665,77.0754,80343.0
2021-09-14 14:00:00,86.58,86.59,86.57,86.58,62954.0,77.0754,77.0843,77.0665,77.0754,62954.0
2021-09-14 14:10:00,86.58,86.59,86.57,86.58,45319.0,77.0754,77.0843,77.0665,77.0754,45319.0
2021-09-14 14:20:00,86.58,86.6,86.57,86.59,67868.0,77.0754,77.0932,77.0665,77.0843,67868.0
2021-09-14 14:30:00,86.59,86.6,86.58,86.58,58036.0,77.0843,77.0932,77.0754,77.0754,58036.0
2021-09-14 14:40:00,86.59,86.61,86.58,86.59,86541.0,77.0843,77.1022,77.0754,77.0843,86541.0
2021-09-14 14:50:00,86.59,86.6,86.59,86.59,169607.0,77.0843,77.0932,77.0843,77.0843,169607.0
2021-09-14 15:00:00,86.59,86.61,86.59,86.61,134181.0,77.0843,77.1022,77.0843,77.1022,134181.0
2021-09-14 15:10:00,86.6,86.62,86.6,86.61,92246.0,77.0932,77.1111,77.0932,77.1022,92246.0
2021-09-14 15:20:00,86.62,86.62,86.6,86.6,128261.0,77.1111,77.1111,77.0932,77.0932,128261.0
2021-09-14 15:30:00,86.61,86.61,86.59,86.59,93509.0,77.1022,77.1022,77.0843,77.0843,93509.0
2021-09-14 15:40:00,86.59,86.6,86.59,86.6,135948.0,77.0843,77.0932,77.0843,77.0932,135948.0
2021-09-14 15:50:00,86.59,86.61,86.59,86.6,198387.0,77.0843,77.1022,77.0843,77.0932,198387.0
2021-09-15 09:30:00,86.59,86.6,86.56,86.57,176629.0,77.0843,77.0932,77.0576,77.0665,176629.0
2021-09-15 09:40:00,86.56,86.57,86.53,86.54,225681.0,77.0576,77.0665,77.0309,77.0398,225681.0
2021-09-15 09:50:00,86.54,86.55,86.52,86.54,121459.0,77.0398,77.0487,77.022,77.0398,121459.0
2021-09-15 10:00:00,86.54,86.56,86.53,86.56,112508.0,77.0398,77.0576,77.0309,77.0576,112508.0
2021-09-15 10:10:00,86.56,86.58,86.55,86.58,192778.0,77.0576,77.0754,77.0487,77.0754,192778.0
2021-09-15 10:20:00,86.58,86.58,86.56,86.57,102776.0,77.0754,77.0754,77.0576,77.0665,102776.0
2021-09-15 10:30:00,86.57,86.58,86.55,86.58,69048.0,77.0665,77.0754,77.0487,77.0754,69048.0
2021-09-15 10:40:00,86.58,86.58,86.56,86.56,92378.0,77.0754,77.0754,77.0576,77.0576,92378.0
2021-09-15 10:50:00,86.56,86.58,86.56,86.56,167748.0,77.0576,77.0754,77.0576,77.0576,167748.0
2021-09-15 11:00:00,86.56,86.57,86.52,86.54,93910.0,77.0576,77.0665,77.022,77.0398,93910.0
2021-09-15 11:10:00,86.54,86.55,86.51,86.52,63293.0,77.0398,77.0487,77.0131,77.022,63293.0
2021-09-15 11:20:00,86.53,86.53,86.47,86.48,680749.0,77.0309,77.0309,76.9775,76.9864,680749.0
2021-09-15 11:30:00,86.48,86.5,86.47,86.5,137146.0,76.9864,77.0042,76.9775,77.0042,137146.0
2021-09-15 11:40:00,86.5,86.5,86.47,86.49,305039.0,77.0042,77.0042,76.9775,76.9953,305039.0
2021-09-15 11:50:00,86.48,86.49,86.46,86.47,54441.0,76.9864,76.9953,76.9686,76.9775,54441.0
2021-09-15 12:00:00,86.47,86.47,86.45,86.45,34175.0,76.9775,76.9775,76.9597,76.9597,34175.0
2021-09-15 12:10:00,86.45,86.46,86.44,86.45,82831.0,76.9597,76.9686,76.9508,76.9597,82831.0
2021-09-15 12:20:00,86.45,86.46,86.43,86.45,67681.0,76.9597,76.9686,76.9419,76.9597,67681.0
2021-09-15 12:30:00,86.44,86.46,86.44,86.45,63450.0,76.9508,76.9686,76.9508,76.9597,63450.0
2021-09-15 12:40:00,86.45,86.47,86.45,86.47,134072.0,76.9597,76.9775,76.9597,76.9775,134072.0
2021-09-15 12:50:00,86.47,86.47,86.46,86.46,58288.0,76.9775,76.9775,76.9686,76.9686,58288.0
2021-09-15 13:00:00,86.47,86.48,86.46,86.48,79640.0,76.9775,76.9864,76.9686,76.9864,79640.0
2021-09-15 13:10:00,86.47,86.49,86.47,86.48,34792.0,76.9775,76.9953,76.9775,76.9864,34792.0
2021-09-15 13:20:00,86.48,86.49,86.48,86.48,23638.0,76.9864,76.9953,76.9864,76.9864,23638.0
2021-09-15 13:30:00,86.48,86.49,86.46,86.47,73510.0,76.9864,76.9953,76.9686,76.9775,73510.0
2021-09-15 13:40:00,86.47,86.47,86.45,86.45,49206.0,76.9775,76.9775,76.9597,76.9597,49206.0
2021-09-15 13:50:00,86.45,86.48,86.45,86.48,44868.0,76.9597,76.9864,76.9597,76.9864,44868.0
2021-09-15 14:00:00,86.48,86.48,86.46,86.46,176213.0,76.9864,76.9864,76.9686,76.9686,176213.0
2021-09-15 14:10:00,86.47,86.47,86.45,86.46,41642.0,76.9775,76.9775,76.9597,76.9686,41642.0
2021-09-15 14:20:00,86.47,86.47,86.46,86.47,286358.0,76.9775,76.9775,76.9686,76.9775,286358.0
2021-09-15 14:30:00,86.47,86.49,86.46,86.48,85105.0,76.9775,76.9953,76.9686,76.9864,85105.0
2021-09-15 14:40:00,86.49,86.5,86.48,86.5,145555.0,76.9953,77.0042,76.9864,77.0042,145555.0
2021-09-15 14:50:00,86.5,86.52,86.49,86.51,122069.0,77.0042,77.022,76.9953,77.0131,122069.0
2021-09-15 15:00:00,86.51,86.51,86.5,86.51,156234.0,77.0131,77.0131,77.0042,77.0131,156234.0
2021-09-15 15:10:00,86.51,86.52,86.5,86.52,190239.0,77.0131,77.022,77.0042,77.022,190239.0
2021-09-15 15:20:00,86.52,86.52,86.51,86.52,200315.0,77.022,77.022,77.0131,77.022,200315.0
2021-09-15 15:30:00,86.51,86.52,86.5,86.51,61518.0,77.0131,77.022,77.0042,77.0131,61518.0
2021-09-15 15:40:00,86.51,86.51,86.5,86.51,105896.0,77.0131,77.0131,77.0042,77.0131,105896.0
2021-09-15 15:50:00,86.5,86.52,86.5,86.52,132323.0,77.0042,77.022,77.0042,77.022,132323.0
2021-09-16 09:30:00,86.35,86.35,86.31,86.31,209646.0,76.8707,76.8707,76.8351,76.8351,209646.0
2021-09-16 09:40:00,86.31,86.34,86.31,86.31,97649.0,76.8351,76.8618,76.8351,76.8351,97649.0
2021-09-16 09:50:00,86.31,86.35,86.3,86.35,183975.0,76.8351,76.8707,76.8262,76.8707,183975.0
2021-09-16 10:00:00,86.35,86.36,86.34,86.36,122690.0,76.8707,76.8796,76.8618,76.8796,122690.0
2021-09-16 10:10:00,86.36,86.39,86.35,86.36,184825.0,76.8796,76.9063,76.8707,76.8796,184825.0
2021-09-16 10:20:00,86.37,86.38,86.34,86.38,228374.0,76.8885,76.8974,76.8618,76.8974,228374.0
2021-09-16 10:30:00,86.38,86.39,86.36,86.38,139897.0,76.8974,76.9063,76.8796,76.8974,139897.0
2021-09-16 10:40:00,86.38,86.39,86.37,86.39,75009.0,76.8974,76.9063,76.8885,76.9063,75009.0
2021-09-16 10:50:00,86.39,86.42,86.38,86.4,129474.0,76.9063,76.933,76.8974,76.9152,129474.0
2021-09-16 11:00:00,86.41,86.46,86.4,86.45,145754.0,76.9241,76.9686,76.9152,76.9597,145754.0
2021-09-16 11:10:00,86.45,86.46,86.4,86.41,80746.0,76.9597,76.9686,76.9152,76.9241,80746.0
2021-09-16 11:20:00,86.4,86.41,86.39,86.41,86725.0,76.9152,76.9241,76.9063,76.9241,86725.0
2021-09-16 11:30:00,86.41,86.41,86.38,86.39,92986.0,76.9241,76.9241,76.8974,76.9063,92986.0
2021-09-16 11:40:00,86.39,86.4,86.38,86.4,128625.0,76.9063,76.9152,76.8974,76.9152,128625.0
2021-09-16 11:50:00,86.4,86.4,86.38,86.39,88564.0,76.9152,76.9152,76.8974,76.9063,88564.0
2021-09-16 12:00:00,86.39,86.39,86.38,86.39,34272.0,76.9063,76.9063,76.8974,76.9063,34272.0
2021-09-16 12:10:00,86.39,86.4,86.38,86.39,56130.0,76.9063,76.9152,76.8974,76.9063,56130.0
2021-09-16 12:20:00,86.39,86.39,86.38,86.39,30367.0,76.9063,76.9063,76.8974,76.9063,30367.0
2021-09-16 12:30:00,86.39,86.42,86.38,86.41,46744.0,76.9063,76.933,76.8974,76.9241,46744.0
2021-09-16 12:40:00,86.41,86.42,86.4,86.41,88216.0,76.9241,76.933,76.9152,76.9241,88216.0
2021-09-16 12:50:00,86.41,86.41,86.4,86.41,28248.0,76.9241,76.9241,76.9152,76.9241,28248.0
2021-09-16 13:00:00,86.41,86.42,86.4,86.42,132507.0,76.9241,76.933,76.9152,76.933,132507.0
2021-09-16 13:10:00,86.42,86.43,86.41,86.42,28193.0,76.933,76.9419,76.9241,76.933,28193.0
2021-09-16 13:20:00,86.43,86.43,86.4,86.4,35922.0,76.9419,76.9419,76.9152,76.9152,35922.0
2021-09-16 13:30:00,86.41,86.42,86.4,86.41,55652.0,76.9241,76.933,76.9152,76.9241,55652.0
2021-09-16 13:40:00,86.41,86.41,86.4,86.41,38918.0,76.9241,76.9241,76.9152,76.9241,38918.0
2021-09-16 13:50:00,86.41,86.41,86.39,86.4,43803.0,76.9241,76.9241,76.9063,76.9152,43803.0
2021-09-16 14:00:00,86.39,86.4,86.39,86.4,181411.0,76.9063,76.9152,76.9063,76.9152,181411.0
2021-09-16 14:10:00,86.4,86.4,86.38,86.39,85489.0,76.9152,76.9152,76.8974,76.9063,85489.0
2021-09-16 14:20:00,86.4,86.41,86.39,86.4,38378.0,76.9152,76.9241,76.9063,76.9152,38378.0
2021-09-16 14:30:00,86.41,86.41,86.4,86.41,66100.0,76.9241,76.9241,76.9152,76.9241,66100.0
2021-09-16 14:40:00,86.4,86.41,86.4,86.4,116425.0,76.9152,76.9241,76.9152,76.9152,116425.0
2021-09-16 14:50:00,86.41,86.41,86.4,86.41,107954.0,76.9241,76.9241,76.9152,76.9241,107954.0
2021-09-16 15:00:00,86.41,86.41,86.38,86.39,63608.0,76.9241,76.9241,76.8974,76.9063,63608.0
2021-09-16 15:10:00,86.39,86.4,86.38,86.39,71476.0,76.9063,76.9152,76.8974,76.9063,71476.0
2021-09-16 15:20:00,86.39,86.39,86.38,86.39,69030.0,76.9063,76.9063,76.8974,76.9063,69030.0
2021-09-16 15:30:00,86.39,86.4,86.38,86.39,113697.0,76.9063,76.9152,76.8974,76.9063,113697.0
2021-09-16 15:40:00,86.4,86.41,86.39,86.4,106393.0,76.9152,76.9241,76.9063,76.9152,106393.0
2021-09-16 15:50:00,86.4,86.4,86.37,86.38,142965.0,76.9152,76.9152,76.8885,76.8974,142965.0
2021-09-17 09:30:00,86.25,86.25,86.2,86.21,180876.0,76.7817,76.7817,76.7372,76.7461,180876.0
2021-09-17 09:40:00,86.21,86.25,86.18,86.25,85983.0,76.7461,76.7817,76.7194,76.7817,85983.0
2021-09-17 09:50:00,86.24,86.25,86.2,86.25,212306.0,76.7728,76.7817,76.7372,76.7817,212306.0
2021-09-17 10:00:00,86.25,86.28,86.24,86.25,142338.0,76.7817,76.8084,76.7728,76.7817,142338.0
2021-09-17 10:10:00,86.26,86.26,86.18,86.19,738758.0,76.7906,76.7906,76.7194,76.7283,738758.0
2021-09-17 10:20:00,86.2,86.21,86.18,86.2,157257.0,76.7372,76.7461,76.7194,76.7372,157257.0
2021-09-17 10:30:00,86.2,86.21,86.18,86.2,171141.0,76.7372,76.7461,76.7194,76.7372,171141.0
2021-09-17 10:40:00,86.2,86.22,86.19,86.2,213260.0,76.7372,76.755,76.7283,76.7372,213260.0
2021-09-17 10:50:00,86.2,86.25,86.2,86.24,153400.0,76.7372,76.7817,76.7372,76.7728,153400.0
2021-09-17 11:00:00,86.24,86.25,86.21,86.22,140950.0,76.7728,76.7817,76.7461,76.755,140950.0
2021-09-17 11:10:00,86.23,86.24,86.22,86.23,217293.0,76.7639,76.7728,76.755,76.7639,217293.0
2021-09-17 11:20:00,86.23,86.25,86.23,86.23,835472.0,76.7639,76.7817,76.7639,76.7639,835472.0
2021-09-17 11:30:00,86.24,86.24,86.22,86.23,47607.0,76.7728,76.7728,76.755,76.7639,47607.0
2021-09-17 11:40:00,86.23,86.27,86.22,86.25,130990.0,76.7639,76.7995,76.755,76.7817,130990.0
2021-09-17 11:50:00,86.25,86.26,86.23,86.25,42940.0,76.7817,76.7906,76.7639,76.7817,42940.0
2021-09-17 12:00:00,86.24,86.25,86.24,86.25,137934.0,76.7728,76.7817,76.7728,76.7817,137934.0
2021-09-17 12:10:00,86.24,86.26,86.24,86.25,92143.0,76.7728,76.7906,76.7728,76.7817,92143.0
2021-09-17 12:20:00,86.25,86.25,86.24,86.25,37759.0,76.7817,76.7817,76.7728,76.7817,37759.0
2021-09-17 12:30:00,86.25,86.26,86.24,86.26,73625.0,76.7817,76.7906,76.7728,76.7906,73625.0
2021-09-17 12:40:00,86.25,86.27,86.25,86.27,30873.0,76.7817,76.7995,76.7817,76.7995,30873.0
2021-09-17 12:50:00,86.26,86.27,86.26,86.26,24109.0,76.7906,76.7995,76.7906,76.7906,24109.0
2021-09-17 13:00:00,86.26,86.27,86.26,86.26,13926.0,76.7906,76.7995,76.7906,76.7906,13926.0
2021-09-17 13:10:00,86.27,86.27,86.26,86.26,30153.0,76.7995,76.7995,76.7906,76.7906,30153.0
2021-09-17 13:20:00,86.27,86.27,86.26,86.26,31710.0,76.7995,76.7995,76.7906,76.7906,31710.0
2021-09-17 13:30:00,86.27,86.27,86.26,86.26,41479.0,76.7995,76.7995,76.7906,76.7906,41479.0
2021-09-17 13:40:00,86.26,86.27,86.25,86.27,93418.0,76.7906,76.7995,76.7817,76.7995,93418.0
2021-09-17 13:50:00,86.27,86.28,86.26,86.27,48377.0,76.7995,76.8084,76.7906,76.7995,48377.0
2021-09-17 14:00:00,86.28,86.28,86.26,86.27,45296.0,76.8084,76.8084,76.7906,76.7995,45296.0
2021-09-17 14:10:00,86.26,86.28,86.26,86.28,35254.0,76.7906,76.8084,76.7906,76.8084,35254.0
2021-09-17 14:20:00,86.28,86.28,86.26,86.28,61377.0,76.8084,76.8084,76.7906,76.8084,61377.0
2021-09-17 14:30:00,86.28,86.28,86.27,86.28,133297.0,76.8084,76.8084,76.7995,76.8084,133297.0
2021-09-17 14:40:00,86.28,86.28,86.27,86.28,95661.0,76.8084,76.8084,76.7995,76.8084,95661.0
2021-09-17 14:50:00,86.27,86.28,86.26,86.27,81346.0,76.7995,76.8084,76.7906,76.7995,81346.0
2021-09-17 15:00:00,86.26,86.27,86.26,86.27,119646.0,76.7906,76.7995,76.7906,76.7995,119646.0
2021-09-17 15:10:00,86.27,86.27,86.26,86.27,73583.0,76.7995,76.7995,76.7906,76.7995,73583.0
2021-09-17 15:20:00,86.27,86.27,86.26,86.27,106454.0,76.7995,76.7995,76.7906,76.7995,106454.0
2021-09-17 15:30:00,86.27,86.27,86.24,86.25,100876.0,76.7995,76.7995,76.7728,76.7817,100876.0
2021-09-17 15:40:00,86.25,86.26,86.24,86.26,154360.0,76.7817,76.7906,76.7728,76.7906,154360.0
2021-09-17 15:50:00,86.26,86.27,86.25,86.27,183669.0,76.7906,76.7995,76.7817,76.7995,183669.0
2021-09-20 09:30:00,86.39,86.42,86.38,86.4,278671.0,76.9063,76.933,76.8974,76.9152,278671.0
2021-09-20 09:40:00,86.4,86.41,86.37,86.38,140600.0,76.9152,76.9241,76.8885,76.8974,140600.0
2021-09-20 09:50:00,86.39,86.41,86.38,86.39,194881.0,76.9063,76.9241,76.8974,76.9063,194881.0
2021-09-20 10:00:00,86.4,86.44,86.39,86.41,125433.0,76.9152,76.9508,76.9063,76.9241,125433.0
2021-09-20 10:10:00,86.41,86.42,86.39,86.42,160416.0,76.9241,76.933,76.9063,76.933,160416.0
2021-09-20 10:20:00,86.41,86.44,86.41,86.43,192915.0,76.9241,76.9508,76.9241,76.9419,192915.0
2021-09-20 10:30:00,86.43,86.45,86.41,86.44,110396.0,76.9419,76.9597,76.9241,76.9508,110396.0
2021-09-20 10:40:00,86.44,86.45,86.43,86.43,57890.0,76.9508,76.9597,76.9419,76.9419,57890.0
2021-09-20 10:50:00,86.44,86.44,86.41,86.44,47104.0,76.9508,76.9508,76.9241,76.9508,47104.0
2021-09-20 11:00:00,86.44,86.45,86.43,86.43,70744.0,76.9508,76.9597,76.9419,76.9419,70744.0
2021-09-20 11:10:00,86.43,86.44,86.41,86.42,67210.0,76.9419,76.9508,76.9241,76.933,67210.0
2021-09-20 11:20:00,86.42,86.43,86.41,86.42,48566.0,76.933,76.9419,76.9241,76.933,48566.0
2021-09-20 11:30:00,86.42,86.45,86.42,86.45,226429.0,76.933,76.9597,76.933,76.9597,226429.0
2021-09-20 11:40:00,86.45,86.49,86.44,86.45,1000452.0,76.9597,76.9953,76.9508,76.9597,1000452.0
2021-09-20 11:50:00,86.45,86.47,86.44,86.47,64287.0,76.9597,76.9775,76.9508,76.9775,64287.0
2021-09-20 12:00:00,86.47,86.48,86.46,86.48,74394.0,76.9775,76.9864,76.9686,76.9864,74394.0
2021-09-20 12:10:00,86.48,86.48,86.47,86.48,63333.0,76.9864,76.9864,76.9775,76.9864,63333.0
2021-09-20 12:20:00,86.47,86.5,86.47,86.49,337749.0,76.9775,77.0042,76.9775,76.9953,337749.0
2021-09-20 12:30:00,86.48,86.51,86.48,86.5,98036.0,76.9864,77.0131,76.9864,77.0042,98036.0
2021-09-20 12:40:00,86.5,86.52,86.49,86.52,323324.0,77.0042,77.022,76.9953,77.022,323324.0
2021-09-20 12:50:00,86.51,86.52,86.49,86.5,38647.0,77.0131,77.022,76.9953,77.0042,38647.0
2021-09-20 13:00:00,86.49,86.53,86.49,86.53,71336.0,76.9953,77.0309,76.9953,77.0309,71336.0
2021-09-20 13:10:00,86.53,86.53,86.52,86.53,104722.0,77.0309,77.0309,77.022,77.0309,104722.0
2021-09-20 13:20:00,86.52,86.53,86.51,86.52,36588.0,77.022,77.0309,77.0131,77.022,36588.0
2021-09-20 13:30:00,86.52,86.52,86.5,86.51,119157.0,77.022,77.022,77.0042,77.0131,119157.0
2021-09-20 13:40:00,86.51,86.52,86.5,86.5,194170.0,77.0131,77.022,77.0042,77.0042,194170.0
2021-09-20 13:50:00,86.5,86.51,86.49,86.5,84154.0,77.0042,77.0131,76.9953,77.0042,84154.0
2021-09-20 14:00:00,86.49,86.5,86.48,86.5,134911.0,76.9953,77.0042,76.9864,77.0042,134911.0
2021-09-20 14:10:00,86.5,86.5,86.48,86.48,89274.0,77.0042,77.0042,76.9864,76.9864,89274.0
2021-09-20 14:20:00,86.48,86.49,86.47,86.48,39810.0,76.9864,76.9953,76.9775,76.9864,39810.0
2021-09-20 14:30:00,86.48,86.5,86.48,86.49,110140.0,76.9864,77.0042,76.9864,76.9953,110140.0
2021-09-20 14:40:00,86.48,86.5,86.47,86.48,62732.0,76.9864,77.0042,76.9775,76.9864,62732.0
2021-09-20 14:50:00,86.48,86.49,86.46,86.48,104962.0,76.9864,76.9953,76.9686,76.9864,104962.0
2021-09-20 15:00:00,86.48,86.5,86.47,86.5,71698.0,76.9864,77.0042,76.9775,77.0042,71698.0
2021-09-20 15:10:00,86.5,86.5,86.48,86.5,78976.0,77.0042,77.0042,76.9864,77.0042,78976.0
2021-09-20 15:20:00,86.5,86.51,86.49,86.5,127569.0,77.0042,77.0131,76.9953,77.0042,127569.0
2021-09-20 15:30:00,86.49,86.5,86.48,86.49,61784.0,76.9953,77.0042,76.9864,76.9953,61784.0
2021-09-20 15:40:00,86.48,86.49,86.48,86.48,77827.0,76.9864,76.9953,76.9864,76.9864,77827.0
2021-09-20 15:50:00,86.48,86.5,86.47,86.5,170756.0,76.9864,77.0042,76.9775,77.0042,170756.0
2021-09-21 09:30:00,86.51,86.51,86.48,86.48,348110.0,77.0131,77.0131,76.9864,76.9864,348110.0
2021-09-21 09:40:00,86.49,86.52,86.46,86.48,165979.0,76.9953,77.022,76.9686,76.9864,165979.0
2021-09-21 09:50:00,86.48,86.49,86.45,86.45,142960.0,76.9864,76.9953,76.9597,76.9597,142960.0
2021-09-21 10:00:00,86.45,86.48,86.44,86.48,144958.0,76.9597,76.9864,76.9508,76.9864,144958.0
2021-09-21 10:10:00,86.47,86.48,86.46,86.48,151759.0,76.9775,76.9864,76.9686,76.9864,151759.0
2021-09-21 10:20:00,86.48,86.51,86.47,86.48,96538.0,76.9864,77.0131,76.9775,76.9864,96538.0
2021-09-21 10:30:00,86.48,86.49,86.47,86.48,90490.0,76.9864,76.9953,76.9775,76.9864,90490.0
2021-09-21 10:40:00,86.48,86.52,86.47,86.52,160049.0,76.9864,77.022,76.9775,77.022,160049.0
2021-09-21 10:50:00,86.52,86.52,86.49,86.5,193118.0,77.022,77.022,76.9953,77.0042,193118.0
2021-09-21 11:00:00,86.5,86.51,86.49,86.5,57822.0,77.0042,77.0131,76.9953,77.0042,57822.0
2021-09-21 11:10:00,86.5,86.51,86.49,86.51,140450.0,77.0042,77.0131,76.9953,77.0131,140450.0
2021-09-21 11:20:00,86.51,86.51,86.49,86.5,84616.0,77.0131,77.0131,76.9953,77.0042,84616.0
2021-09-21 11:30:00,86.5,86.51,86.48,86.49,72654.0,77.0042,77.0131,76.9864,76.9953,72654.0
2021-09-21 11:40:00,86.48,86.49,86.47,86.48,62878.0,76.9864,76.9953,76.9775,76.9864,62878.0
2021-09-21 11:50:00,86.48,86.48,86.44,86.45,57885.0,76.9864,76.9864,76.9508,76.9597,57885.0
2021-09-21 12:00:00,86.46,86.46,86.43,86.45,138831.0,76.9686,76.9686,76.9419,76.9597,138831.0
2021-09-21 12:10:00,86.45,86.46,86.44,86.45,69603.0,76.9597,76.9686,76.9508,76.9597,69603.0
2021-09-21 12:20:00,86.45,86.46,86.44,86.45,49989.0,76.9597,76.9686,76.9508,76.9597,49989.0
2021-09-21 12:30:00,86.45,86.47,86.44,86.47,1088127.0,76.9597,76.9775,76.9508,76.9775,1088127.0
2021-09-21 12:40:00,86.47,86.47,86.45,86.46,53921.0,76.9775,76.9775,76.9597,76.9686,53921.0
2021-09-21 12:50:00,86.46,86.49,86.46,86.48,41944.0,76.9686,76.9953,76.9686,76.9864,41944.0
2021-09-21 13:00:00,86.48,86.49,86.44,86.45,140286.0,76.9864,76.9953,76.9508,76.9597,140286.0
2021-09-21 13:10:00,86.45,86.47,86.44,86.46,48403.0,76.9597,76.9775,76.9508,76.9686,48403.0
2021-09-21 13:20:00,86.46,86.49,86.46,86.47,116997.0,76.9686,76.9953,76.9686,76.9775,116997.0
2021-09-21 13:30:00,86.47,86.48,86.46,86.47,81283.0,76.9775,76.9864,76.9686,76.9775,81283.0
2021-09-21 13:40:00,86.47,86.48,86.46,86.48,407131.0,76.9775,76.9864,76.9686,76.9864,407131.0
2021-09-21 13:50:00,86.48,86.49,86.47,86.48,57158.0,76.9864,76.9953,76.9775,76.9864,57158.0
2021-09-21 14:00:00,86.47,86.48,86.46,86.46,240368.0,76.9775,76.9864,76.9686,76.9686,240368.0
2021-09-21 14:10:00,86.47,86.47,86.46,86.46,246952.0,76.9775,76.9775,76.9686,76.9686,246952.0
2021-09-21 14:20:00,86.47,86.47,86.45,86.45,94378.0,76.9775,76.9775,76.9597,76.9597,94378.0
2021-09-21 14:30:00,86.45,86.47,86.45,86.47,101669.0,76.9597,76.9775,76.9597,76.9775,101669.0
2021-09-21 14:40:00,86.46,86.47,86.45,86.46,187819.0,76.9686,76.9775,76.9597,76.9686,187819.0
2021-09-21 14:50:00,86.46,86.47,86.45,86.47,233496.0,76.9686,76.9775,76.9597,76.9775,233496.0
2021-09-21 15:00:00,86.47,86.47,86.46,86.46,51848.0,76.9775,76.9775,76.9686,76.9686,51848.0
2021-09-21 15:10:00,86.46,86.47,86.45,86.46,103285.0,76.9686,76.9775,76.9597,76.9686,103285.0
2021-09-21 15:20:00,86.45,86.46,86.45,86.45,43627.0,76.9597,76.9686,76.9597,76.9597,43627.0
2021-09-21 15:30:00,86.45,86.46,86.45,86.46,48513.0,76.9597,76.9686,76.9597,76.9686,48513.0
2021-09-21 15:40:00,86.45,86.47,86.45,86.46,66807.0,76.9597,76.9775,76.9597,76.9686,66807.0
2021-09-21 15:50:00,86.47,86.49,86.46,86.48,131666.0,76.9775,76.9953,76.9686,76.9864,131666.0
2021-09-22 09:30:00,86.48,86.49,86.44,86.46,167441.0,76.9864,76.9953,76.9508,76.9686,167441.0
2021-09-22 09:40:00,86.46,86.47,86.43,86.45,88569.0,76.9686,76.9775,76.9419,76.9597,88569.0
2021-09-22 09:50:00,86.44,86.48,86.43,86.48,185432.0,76.9508,76.9864,76.9419,76.9864,185432.0
2021-09-22 10:00:00,86.48,86.51,86.47,86.5,69253.0,76.9864,77.0131,76.9775,77.0042,69253.0
2021-09-22 10:10:00,86.5,86.5,86.47,86.48,138331.0,77.0042,77.0042,76.9775,76.9864,138331.0
2021-09-22 10:20:00,86.48,86.5,86.47,86.48,88960.0,76.9864,77.0042,76.9775,76.9864,88960.0
2021-09-22 10:30:00,86.49,86.52,86.48,86.52,83208.0,76.9953,77.022,76.9864,77.022,83208.0
2021-09-22 10:40:00,86.52,86.52,86.49,86.5,199112.0,77.022,77.022,76.9953,77.0042,199112.0
2021-09-22 10:50:00,86.5,86.51,86.49,86.49,176489.0,77.0042,77.0131,76.9953,76.9953,176489.0
2021-09-22 11:00:00,86.49,86.52,86.49,86.52,124028.0,76.9953,77.022,76.9953,77.022,124028.0
2021-09-22 11:10:00,86.52,86.52,86.5,86.52,128967.0,77.022,77.022,77.0042,77.022,128967.0
2021-09-22 11:20:00,86.52,86.52,86.5,86.51,76348.0,77.022,77.022,77.0042,77.0131,76348.0
2021-09-22 11:30:00,86.51,86.52,86.5,86.52,90694.0,77.0131,77.022,77.0042,77.022,90694.0
2021-09-22 11:40:00,86.52,86.53,86.51,86.53,148191.0,77.022,77.0309,77.0131,77.0309,148191.0
2021-09-22 11:50:00,86.53,86.54,86.51,86.53,165441.0,77.0309,77.0398,77.0131,77.0309,165441.0
2021-09-22 12:00:00,86.52,86.54,86.51,86.52,49512.0,77.022,77.0398,77.0131,77.022,49512.0
2021-09-22 12:10:00,86.53,86.53,86.51,86.52,107302.0,77.0309,77.0309,77.0131,77.022,107302.0
2021-09-22 12:20:00,86.51,86.52,86.5,86.51,190797.0,77.0131,77.022,77.0042,77.0131,190797.0
2021-09-22 12:30:00,86.51,86.51,86.5,86.51,36282.0,77.0131,77.0131,77.0042,77.0131,36282.0
2021-09-22 12:40:00,86.51,86.51,86.49,86.5,62836.0,77.0131,77.0131,76.9953,77.0042,62836.0
2021-09-22 12:50:00,86.5,86.51,86.49,86.51,116285.0,77.0042,77.0131,76.9953,77.0131,116285.0
2021-09-22 13:00:00,86.51,86.51,86.5,86.51,48532.0,77.0131,77.0131,77.0042,77.0131,48532.0
2021-09-22 13:10:00,86.51,86.52,86.5,86.52,74326.0,77.0131,77.022,77.0042,77.022,74326.0
2021-09-22 13:20:00,86.52,86.53,86.51,86.53,47023.0,77.022,77.0309,77.0131,77.0309,47023.0
2021-09-22 13:30:00,86.53,86.53,86.5,86.51,147172.0,77.0309,77.0309,77.0042,77.0131,147172.0
2021-09-22 13:40:00,86.51,86.52,86.5,86.52,108360.0,77.0131,77.022,77.0042,77.022,108360.0
2021-09-22 13:50:00,86.52,86.54,86.51,86.53,210928.0,77.022,77.0398,77.0131,77.0309,210928.0
2021-09-22 14:00:00,86.52,86.56,86.44,86.56,358633.0,77.022,77.0576,76.9508,77.0576,358633.0
2021-09-22 14:10:00,86.56,86.6,86.53,86.53,172410.0,77.0576,77.0932,77.0309,77.0309,172410.0
2021-09-22 14:20:00,86.53,86.58,86.52,86.56,135056.0,77.0309,77.0754,77.022,77.0576,135056.0
2021-09-22 14:30:00,86.57,86.58,86.49,86.52,160644.0,77.0665,77.0754,76.9953,77.022,160644.0
2021-09-22 14:40:00,86.53,86.53,86.4,86.45,179662.0,77.0309,77.0309,76.9152,76.9597,179662.0
2021-09-22 14:50:00,86.45,86.48,86.4,86.44,179920.0,76.9597,76.9864,76.9152,76.9508,179920.0
2021-09-22 15:00:00,86.44,86.5,86.42,86.48,222375.0,76.9508,77.0042,76.933,76.9864,222375.0
2021-09-22 15:10:00,86.49,86.51,86.46,86.51,107817.0,76.9953,77.0131,76.9686,77.0131,107817.0
2021-09-22 15:20:00,86.51,86.52,86.47,86.51,163768.0,77.0131,77.022,76.9775,77.0131,163768.0
2021-09-22 15:30:00,86.51,86.52,86.49,86.5,80441.0,77.0131,77.022,76.9953,77.0042,80441.0
2021-09-22 15:40:00,86.51,86.54,86.5,86.53,107268.0,77.0131,77.0398,77.0042,77.0309,107268.0
2021-09-22 15:50:00,86.54,86.57,86.53,86.55,249864.0,77.0398,77.0665,77.0309,77.0487,249864.0
2021-09-23 09:30:00,86.35,86.36,86.32,86.33,316405.0,76.8707,76.8796,76.844,76.8529,316405.0
2021-09-23 09:40:00,86.33,86.34,86.31,86.33,156631.0,76.8529,76.8618,76.8351,76.8529,156631.0
2021-09-23 09:50:00,86.33,86.35,86.32,86.35,214526.0,76.8529,76.8707,76.844,76.8707,214526.0
2021-09-23 10:00:00,86.34,86.37,86.33,86.34,88102.0,76.8618,76.8885,76.8529,76.8618,88102.0
2021-09-23 10:10:00,86.34,86.34,86.32,86.33,156715.0,76.8618,76.8618,76.844,76.8529,156715.0
2021-09-23 10:20:00,86.33,86.34,86.31,86.34,121513.0,76.8529,76.8618,76.8351,76.8618,121513.0
2021-09-23 10:30:00,86.34,86.34,86.28,86.28,154995.0,76.8618,76.8618,76.8084,76.8084,154995.0
2021-09-23 10:40:00,86.29,86.29,86.23,86.25,171814.0,76.8173,76.8173,76.7639,76.7817,171814.0
2021-09-23 10:50:00,86.25,86.26,86.22,86.25,230267.0,76.7817,76.7906,76.755,76.7817,230267.0
2021-09-23 11:00:00,86.24,86.24,86.16,86.17,123752.0,76.7728,76.7728,76.7016,76.7105,123752.0
2021-09-23 11:10:00,86.17,86.18,86.07,86.08,302430.0,76.7105,76.7194,76.6214,76.6303,302430.0
2021-09-23 11:20:00,86.08,86.13,86.07,86.13,272706.0,76.6303,76.6748,76.6214,76.6748,272706.0
2021-09-23 11:30:00,86.13,86.16,86.11,86.16,252232.0,76.6748,76.7016,76.657,76.7016,252232.0
2021-09-23 11:40:00,86.15,86.17,86.13,86.17,102222.0,76.6926,76.7105,76.6748,76.7105,102222.0
2021-09-23 11:50:00,86.17,86.19,86.15,86.17,181719.0,76.7105,76.7283,76.6926,76.7105,181719.0
2021-09-23 12:00:00,86.17,86.18,86.11,86.12,79833.0,76.7105,76.7194,76.657,76.6659,79833.0
2021-09-23 12:10:00,86.12,86.14,86.11,86.13,57330.0,76.6659,76.6837,76.657,76.6748,57330.0
2021-09-23 12:20:00,86.14,86.16,86.12,86.16,49567.0,76.6837,76.7016,76.6659,76.7016,49567.0
2021-09-23 12:30:00,86.16,86.18,86.15,86.18,42997.0,76.7016,76.7194,76.6926,76.7194,42997.0
2021-09-23 12:40:00,86.18,86.18,86.14,86.15,46743.0,76.7194,76.7194,76.6837,76.6926,46743.0
2021-09-23 12:50:00,86.15,86.16,86.14,86.14,72469.0,76.6926,76.7016,76.6837,76.6837,72469.0
2021-09-23 13:00:00,86.15,86.17,86.14,86.17,44756.0,76.6926,76.7105,76.6837,76.7105,44756.0
2021-09-23 13:10:00,86.17,86.18,86.15,86.18,63964.0,76.7105,76.7194,76.6926,76.7194,63964.0
2021-09-23 13:20:00,86.18,86.19,86.17,86.18,72585.0,76.7194,76.7283,76.7105,76.7194,72585.0
2021-09-23 13:30:00,86.17,86.19,86.16,86.18,114029.0,76.7105,76.7283,76.7016,76.7194,114029.0
2021-09-23 13:40:00,86.19,86.21,86.18,86.2,146756.0,76.7283,76.7461,76.7194,76.7372,146756.0
2021-09-23 13:50:00,86.2,86.22,86.2,86.2,75561.0,76.7372,76.755,76.7372,76.7372,75561.0
2021-09-23 14:00:00,86.2,86.21,86.18,86.19,220734.0,76.7372,76.7461,76.7194,76.7283,220734.0
2021-09-23 14:10:00,86.2,86.2,86.16,86.17,99461.0,76.7372,76.7372,76.7016,76.7105,99461.0
2021-09-23 14:20:00,86.17,86.17,86.13,86.14,80600.0,76.7105,76.7105,76.6748,76.6837,80600.0
2021-09-23 14:30:00,86.15,86.16,86.14,86.16,64980.0,76.6926,76.7016,76.6837,76.7016,64980.0
2021-09-23 14:40:00,86.16,86.16,86.14,86.15,24432.0,76.7016,76.7016,76.6837,76.6926,24432.0
2021-09-23 14:50:00,86.15,86.15,86.13,86.14,65846.0,76.6926,76.6926,76.6748,76.6837,65846.0
2021-09-23 15:00:00,86.15,86.15,86.13,86.14,57814.0,76.6926,76.6926,76.6748,76.6837,57814.0
2021-09-23 15:10:00,86.14,86.15,86.13,86.15,53696.0,76.6837,76.6926,76.6748,76.6926,53696.0
2021-09-23 15:20:00,86.14,86.15,86.14,86.15,72829.0,76.6837,76.6926,76.6837,76.6926,72829.0
2021-09-23 15:30:00,86.15,86.15,86.14,86.15,79437.0,76.6926,76.6926,76.6837,76.6926,79437.0
2021-09-23 15:40:00,86.14,86.15,86.12,86.13,228210.0,76.6837,76.6926,76.6659,76.6748,228210.0
2021-09-23 15:50:00,86.12,86.13,86.09,86.09,252896.0,76.6659,76.6748,76.6392,76.6392,252896.0
2021-09-24 09:30:00,86.01,86.03,85.98,85.98,303206.0,76.568,76.5858,76.5413,76.5413,303206.0
2021-09-24 09:40:00,85.98,85.99,85.94,85.96,122378.0,76.5413,76.5502,76.5057,76.5235,122378.0
2021-09-24 09:50:00,85.95,85.98,85.95,85.96,60111.0,76.5146,76.5413,76.5146,76.5235,60111.0
2021-09-24 10:00:00,85.96,86.03,85.95,85.95,96292.0,76.5235,76.5858,76.5146,76.5146,96292.0
2021-09-24 10:10:00,85.95,85.98,85.93,85.94,269352.0,76.5146,76.5413,76.4968,76.5057,269352.0
2021-09-24 10:20:00,85.94,85.98,85.93,85.96,198141.0,76.5057,76.5413,76.4968,76.5235,198141.0
2021-09-24 10:30:00,85.96,85.97,85.94,85.96,161004.0,76.5235,76.5324,76.5057,76.5235,161004.0
2021-09-24 10:40:00,85.95,85.96,85.93,85.94,128011.0,76.5146,76.5235,76.4968,76.5057,128011.0
2021-09-24 10:50:00,85.93,85.95,85.9,85.95,213931.0,76.4968,76.5146,76.4701,76.5146,213931.0
2021-09-24 11:00:00,85.95,85.98,85.94,85.95,149732.0,76.5146,76.5413,76.5057,76.5146,149732.0
2021-09-24 11:10:00,85.95,85.97,85.94,85.97,36988.0,76.5146,76.5324,76.5057,76.5324,36988.0
2021-09-24 11:20:00,85.96,85.97,85.94,85.94,39954.0,76.5235,76.5324,76.5057,76.5057,39954.0
2021-09-24 11:30:00,85.94,85.95,85.93,85.95,62241.0,76.5057,76.5146,76.4968,76.5146,62241.0
2021-09-24 11:40:00,85.95,85.96,85.92,85.94,86797.0,76.5146,76.5235,76.4879,76.5057,86797.0
2021-09-24 11:50:00,85.94,85.96,85.93,85.95,122209.0,76.5057,76.5235,76.4968,76.5146,122209.0
2021-09-24 12:00:00,85.95,85.97,85.94,85.97,108716.0,76.5146,76.5324,76.5057,76.5324,108716.0
2021-09-24 12:10:00,85.97,86.0,85.96,85.99,91984.0,76.5324,76.5591,76.5235,76.5502,91984.0
2021-09-24 12:20:00,86.0,86.0,85.96,85.96,44210.0,76.5591,76.5591,76.5235,76.5235,44210.0
2021-09-24 12:30:00,85.96,85.97,85.94,85.94,197790.0,76.5235,76.5324,76.5057,76.5057,197790.0
2021-09-24 12:40:00,85.95,85.95,85.94,85.95,23349.0,76.5146,76.5146,76.5057,76.5146,23349.0
2021-09-24 12:50:00,85.95,85.95,85.93,85.95,40288.0,76.5146,76.5146,76.4968,76.5146,40288.0
2021-09-24 13:00:00,85.95,85.95,85.93,85.94,27180.0,76.5146,76.5146,76.4968,76.5057,27180.0
2021-09-24 13:10:00,85.94,85.94,85.92,85.94,65812.0,76.5057,76.5057,76.4879,76.5057,65812.0
2021-09-24 13:20:00,85.94,85.95,85.93,85.94,37971.0,76.5057,76.5146,76.4968,76.5057,37971.0
2021-09-24 13:30:00,85.95,85.95,85.93,85.94,42039.0,76.5146,76.5146,76.4968,76.5057,42039.0
2021-09-24 13:40:00,85.93,85.93,85.91,85.92,46334.0,76.4968,76.4968,76.479,76.4879,46334.0
2021-09-24 13:50:00,85.91,85.92,85.9,85.9,51756.0,76.479,76.4879,76.4701,76.4701,51756.0
2021-09-24 14:00:00,85.9,85.91,85.88,85.88,134596.0,76.4701,76.479,76.4523,76.4523,134596.0
2021-09-24 14:10:00,85.88,85.91,85.88,85.91,67801.0,76.4523,76.479,76.4523,76.479,67801.0
2021-09-24 14:20:00,85.9,85.91,85.89,85.91,47003.0,76.4701,76.479,76.4612,76.479,47003.0
2021-09-24 14:30:00,85.9,85.91,85.9,85.91,127996.0,76.4701,76.479,76.4701,76.479,127996.0
2021-09-24 14:40:00,85.91,85.92,85.9,85.92,103390.0,76.479,76.4879,76.4701,76.4879,103390.0
2021-09-24 14:50:00,85.91,85.93,85.91,85.92,72328.0,76.479,76.4968,76.479,76.4879,72328.0
2021-09-24 15:00:00,85.92,85.93,85.91,85.92,56445.0,76.4879,76.4968,76.479,76.4879,56445.0
2021-09-24 15:10:00,85.91,85.93,85.91,85.92,136663.0,76.479,76.4968,76.479,76.4879,136663.0
2021-09-24 15:20:00,85.93,85.93,85.91,85.92,52122.0,76.4968,76.4968,76.479,76.4879,52122.0
2021-09-24 15:30:00,85.92,85.93,85.91,85.92,154696.0,76.4879,76.4968,76.479,76.4879,154696.0
2021-09-24 15:40:00,85.92,85.94,85.92,85.94,74370.0,76.4879,76.5057,76.4879,76.5057,74370.0
2021-09-24 15:50:00,85.94,85.95,85.93,85.95,37076.0,76.5057,76.5146,76.4968,76.5146,37076.0
2021-09-27 09:30:00,85.8,85.82,85.77,85.78,329056.0,76.3811,76.3989,76.3544,76.3633,329056.0
2021-09-27 09:40:00,85.78,85.85,85.78,85.84,265614.0,76.3633,76.4256,76.3633,76.4167,265614.0
2021-09-27 09:50:00,85.84,85.88,85.84,85.87,95121.0,76.4167,76.4523,76.4167,76.4434,95121.0
2021-09-27 10:00:00,85.87,85.89,85.85,85.88,141346.0,76.4434,76.4612,76.4256,76.4523,141346.0
2021-09-27 10:10:00,85.88,85.89,85.87,85.88,174017.0,76.4523,76.4612,76.4434,76.4523,174017.0
2021-09-27 10:20:00,85.89,85.91,85.88,85.91,111981.0,76.4612,76.479,76.4523,76.479,111981.0
2021-09-27 10:30:00,85.91,85.92,85.86,85.87,138779.0,76.479,76.4879,76.4345,76.4434,138779.0
2021-09-27 10:40:00,85.87,85.88,85.84,85.86,129764.0,76.4434,76.4523,76.4167,76.4345,129764.0
2021-09-27 10:50:00,85.86,85.88,85.83,85.84,137476.0,76.4345,76.4523,76.4078,76.4167,137476.0
2021-09-27 11:00:00,85.84,85.89,85.83,85.84,180305.0,76.4167,76.4612,76.4078,76.4167,180305.0
2021-09-27 11:10:00,85.85,85.89,85.84,85.89,89324.0,76.4256,76.4612,76.4167,76.4612,89324.0
2021-09-27 11:20:00,85.89,85.89,85.86,85.88,73345.0,76.4612,76.4612,76.4345,76.4523,73345.0
2021-09-27 11:30:00,85.88,85.89,85.83,85.84,269008.0,76.4523,76.4612,76.4078,76.4167,269008.0
2021-09-27 11:40:00,85.84,85.87,85.84,85.87,41298.0,76.4167,76.4434,76.4167,76.4434,41298.0
2021-09-27 11:50:00,85.86,85.88,85.86,85.87,96451.0,76.4345,76.4523,76.4345,76.4434,96451.0
2021-09-27 12:00:00,85.87,85.88,85.85,85.86,86397.0,76.4434,76.4523,76.4256,76.4345,86397.0
2021-09-27 12:10:00,85.86,85.86,85.85,85.86,107167.0,76.4345,76.4345,76.4256,76.4345,107167.0
2021-09-27 12:20:00,85.86,85.88,85.85,85.87,73272.0,76.4345,76.4523,76.4256,76.4434,73272.0
2021-09-27 12:30:00,85.87,85.88,85.86,85.88,72716.0,76.4434,76.4523,76.4345,76.4523,72716.0
2021-09-27 12:40:00,85.88,85.89,85.86,85.87,117882.0,76.4523,76.4612,76.4345,76.4434,117882.0
2021-09-27 12:50:00,85.86,85.87,85.83,85.84,41580.0,76.4345,76.4434,76.4078,76.4167,41580.0
2021-09-27 13:00:00,85.84,85.89,85.84,85.89,77265.0,76.4167,76.4612,76.4167,76.4612,77265.0
2021-09-27 13:10:00,85.89,85.89,85.86,85.87,94035.0,76.4612,76.4612,76.4345,76.4434,94035.0
2021-09-27 13:20:00,85.87,85.88,85.86,85.87,75799.0,76.4434,76.4523,76.4345,76.4434,75799.0
2021-09-27 13:30:00,85.87,85.88,85.86,85.86,46374.0,76.4434,76.4523,76.4345,76.4345,46374.0
2021-09-27 13:40:00,85.87,85.88,85.86,85.88,42566.0,76.4434,76.4523,76.4345,76.4523,42566.0
2021-09-27 13:50:00,85.88,85.88,85.86,85.87,114564.0,76.4523,76.4523,76.4345,76.4434,114564.0
2021-09-27 14:00:00,85.88,85.89,85.87,85.89,144163.0,76.4523,76.4612,76.4434,76.4612,144163.0
2021-09-27 14:10:00,85.89,85.89,85.88,85.89,101204.0,76.4612,76.4612,76.4523,76.4612,101204.0
2021-09-27 14:20:00,85.89,85.9,85.88,85.88,40850.0,76.4612,76.4701,76.4523,76.4523,40850.0
2021-09-27 14:30:00,85.89,85.89,85.87,85.89,77711.0,76.4612,76.4612,76.4434,76.4612,77711.0
2021-09-27 14:40:00,85.88,85.89,85.88,85.89,162997.0,76.4523,76.4612,76.4523,76.4612,162997.0
2021-09-27 14:50:00,85.89,85.89,85.87,85.88,70820.0,76.4612,76.4612,76.4434,76.4523,70820.0
2021-09-27 15:00:00,85.87,85.89,85.86,85.89,129635.0,76.4434,76.4612,76.4345,76.4612,129635.0
2021-09-27 15:10:00,85.89,85.9,85.88,85.9,98065.0,76.4612,76.4701,76.4523,76.4701,98065.0
2021-09-27 15:20:00,85.9,85.9,85.89,85.9,60850.0,76.4701,76.4701,76.4612,76.4701,60850.0
2021-09-27 15:30:00,85.9,85.9,85.86,85.87,111613.0,76.4701,76.4701,76.4345,76.4434,111613.0
2021-09-27 15:40:00,85.87,85.87,85.86,85.87,91846.0,76.4434,76.4434,76.4345,76.4434,91846.0
2021-09-27 15:50:00,85.87,85.87,85.83,85.84,132635.0,76.4434,76.4434,76.4078,76.4167,132635.0
2021-09-28 09:30:00,85.56,85.57,85.48,85.48,374030.0,76.1674,76.1763,76.0962,76.0962,374030.0
2021-09-28 09:40:00,85.48,85.49,85.41,85.42,241883.0,76.0962,76.1051,76.0339,76.0428,241883.0
2021-09-28 09:50:00,85.42,85.45,85.38,85.43,291107.0,76.0428,76.0695,76.0072,76.0517,291107.0
2021-09-28 10:00:00,85.44,85.49,85.43,85.47,138347.0,76.0606,76.1051,76.0517,76.0873,138347.0
2021-09-28 10:10:00,85.47,85.49,85.45,85.47,245418.0,76.0873,76.1051,76.0695,76.0873,245418.0
2021-09-28 10:20:00,85.47,85.54,85.47,85.54,305745.0,76.0873,76.1496,76.0873,76.1496,305745.0
2021-09-28 10:30:00,85.53,85.55,85.52,85.52,261474.0,76.1407,76.1585,76.1318,76.1318,261474.0
2021-09-28 10:40:00,85.53,85.53,85.49,85.5,238675.0,76.1407,76.1407,76.1051,76.114,238675.0
2021-09-28 10:50:00,85.5,85.52,85.48,85.48,250147.0,76.114,76.1318,76.0962,76.0962,250147.0
2021-09-28 11:00:00,85.48,85.53,85.48,85.53,301448.0,76.0962,76.1407,76.0962,76.1407,301448.0
2021-09-28 11:10:00,85.53,85.56,85.52,85.54,239015.0,76.1407,76.1674,76.1318,76.1496,239015.0
2021-09-28 11:20:00,85.54,85.59,85.53,85.59,104769.0,76.1496,76.1941,76.1407,76.1941,104769.0
2021-09-28 11:30:00,85.58,85.63,85.58,85.61,92459.0,76.1852,76.2297,76.1852,76.2119,92459.0
2021-09-28 11:40:00,85.61,85.61,85.58,85.59,78147.0,76.2119,76.2119,76.1852,76.1941,78147.0
2021-09-28 11:50:00,85.59,85.6,85.55,85.56,105336.0,76.1941,76.203,76.1585,76.1674,105336.0
2021-09-28 12:00:00,85.56,85.58,85.55,85.56,47156.0,76.1674,76.1852,76.1585,76.1674,47156.0
2021-09-28 12:10:00,85.56,85.57,85.54,85.57,49330.0,76.1674,76.1763,76.1496,76.1763,49330.0
2021-09-28 12:20:00,85.57,85.6,85.56,85.57,47215.0,76.1763,76.203,76.1674,76.1763,47215.0
2021-09-28 12:30:00,85.58,85.59,85.57,85.59,81808.0,76.1852,76.1941,76.1763,76.1941,81808.0
2021-09-28 12:40:00,85.59,85.6,85.58,85.59,57195.0,76.1941,76.203,76.1852,76.1941,57195.0
2021-09-28 12:50:00,85.6,85.6,85.56,85.59,549266.0,76.203,76.203,76.1674,76.1941,549266.0
2021-09-28 13:00:00,85.59,85.59,85.52,85.54,151188.0,76.1941,76.1941,76.1318,76.1496,151188.0
2021-09-28 13:10:00,85.54,85.54,85.5,85.52,124008.0,76.1496,76.1496,76.114,76.1318,124008.0
2021-09-28 13:20:00,85.52,85.56,85.51,85.55,57391.0,76.1318,76.1674,76.1229,76.1585,57391.0
2021-09-28 13:30:00,85.56,85.58,85.55,85.56,72031.0,76.1674,76.1852,76.1585,76.1674,72031.0
2021-09-28 13:40:00,85.56,85.58,85.53,85.56,67124.0,76.1674,76.1852,76.1407,76.1674,67124.0
2021-09-28 13:50:00,85.56,85.56,85.54,85.56,38579.0,76.1674,76.1674,76.1496,76.1674,38579.0
2021-09-28 14:00:00,85.55,85.56,85.55,85.55,77277.0,76.1585,76.1674,76.1585,76.1585,77277.0
2021-09-28 14:10:00,85.56,85.56,85.54,85.55,50613.0,76.1674,76.1674,76.1496,76.1585,50613.0
2021-09-28 14:20:00,85.55,85.55,85.53,85.54,140080.0,76.1585,76.1585,76.1407,76.1496,140080.0
2021-09-28 14:30:00,85.54,85.54,85.51,85.53,99843.0,76.1496,76.1496,76.1229,76.1407,99843.0
2021-09-28 14:40:00,85.53,85.56,85.52,85.55,181924.0,76.1407,76.1674,76.1318,76.1585,181924.0
2021-09-28 14:50:00,85.55,85.55,85.52,85.52,60286.0,76.1585,76.1585,76.1318,76.1318,60286.0
2021-09-28 15:00:00,85.52,85.52,85.49,85.49,101693.0,76.1318,76.1318,76.1051,76.1051,101693.0
2021-09-28 15:10:00,85.5,85.5,85.49,85.49,33544.0,76.114,76.114,76.1051,76.1051,33544.0
2021-09-28 15:20:00,85.5,85.52,85.49,85.52,104536.0,76.114,76.1318,76.1051,76.1318,104536.0
2021-09-28 15:30:00,85.52,85.52,85.5,85.51,102910.0,76.1318,76.1318,76.114,76.1229,102910.0
2021-09-28 15:40:00,85.51,85.51,85.49,85.5,145478.0,76.1229,76.1229,76.1051,76.114,145478.0
2021-09-28 15:50:00,85.5,85.5,85.46,85.46,169275.0,76.114,76.114,76.0784,76.0784,169275.0
2021-09-29 09:30:00,85.58,85.65,85.56,85.64,189555.0,76.1852,76.2475,76.1674,76.2386,189555.0
2021-09-29 09:40:00,85.65,85.65,85.62,85.64,90590.0,76.2475,76.2475,76.2208,76.2386,90590.0
2021-09-29 09:50:00,85.65,85.67,85.61,85.62,175708.0,76.2475,76.2653,76.2119,76.2208,175708.0
2021-09-29 10:00:00,85.62,85.64,85.61,85.63,89510.0,76.2208,76.2386,76.2119,76.2297,89510.0
2021-09-29 10:10:00,85.63,85.64,85.61,85.62,130975.0,76.2297,76.2386,76.2119,76.2208,130975.0
2021-09-29 10:20:00,85.63,85.64,85.61,85.63,64599.0,76.2297,76.2386,76.2119,76.2297,64599.0
2021-09-29 10:30:00,85.63,85.64,85.6,85.62,69711.0,76.2297,76.2386,76.203,76.2208,69711.0
2021-09-29 10:40:00,85.62,85.62,85.58,85.59,74876.0,76.2208,76.2208,76.1852,76.1941,74876.0
2021-09-29 10:50:00,85.59,85.6,85.57,85.58,85654.0,76.1941,76.203,76.1763,76.1852,85654.0
2021-09-29 11:00:00,85.58,85.6,85.57,85.59,79857.0,76.1852,76.203,76.1763,76.1941,79857.0
2021-09-29 11:10:00,85.59,85.59,85.54,85.57,58231.0,76.1941,76.1941,76.1496,76.1763,58231.0
2021-09-29 11:20:00,85.56,85.58,85.56,85.57,46729.0,76.1674,76.1852,76.1674,76.1763,46729.0
2021-09-29 11:30:00,85.57,85.59,85.56,85.59,40041.0,76.1763,76.1941,76.1674,76.1941,40041.0
2021-09-29 11:40:00,85.58,85.59,85.56,85.59,67787.0,76.1852,76.1941,76.1674,76.1941,67787.0
2021-09-29 11:50:00,85.59,85.6,85.57,85.59,45566.0,76.1941,76.203,76.1763,76.1941,45566.0
2021-09-29 12:00:00,85.58,85.6,85.58,85.59,89532.0,76.1852,76.203,76.1852,76.1941,89532.0
2021-09-29 12:10:00,85.59,85.6,85.58,85.58,29779.0,76.1941,76.203,76.1852,76.1852,29779.0
2021-09-29 12:20:00,85.59,85.59,85.56,85.57,51044.0,76.1941,76.1941,76.1674,76.1763,51044.0
2021-09-29 12:30:00,85.57,85.58,85.56,85.56,170609.0,76.1763,76.1852,76.1674,76.1674,170609.0
2021-09-29 12:40:00,85.56,85.57,85.54,85.55,45814.0,76.1674,76.1763,76.1496,76.1585,45814.0
2021-09-29 12:50:00,85.55,85.55,85.52,85.52,108850.0,76.1585,76.1585,76.1318,76.1318,108850.0
2021-09-29 13:00:00,85.52,85.52,85.5,85.5,63665.0,76.1318,76.1318,76.114,76.114,63665.0
2021-09-29 13:10:00,85.5,85.51,85.46,85.46,95751.0,76.114,76.1229,76.0784,76.0784,95751.0
2021-09-29 13:20:00,85.46,85.47,85.38,85.42,245258.0,76.0784,76.0873,76.0072,76.0428,245258.0
2021-09-29 13:30:00,85.42,85.43,85.4,85.41,123023.0,76.0428,76.0517,76.025,76.0339,123023.0
2021-09-29 13:40:00,85.41,85.45,85.4,85.45,141075.0,76.0339,76.0695,76.025,76.0695,141075.0
2021-09-29 13:50:00,85.45,85.45,85.43,85.44,235973.0,76.0695,76.0695,76.0517,76.0606,235973.0
2021-09-29 14:00:00,85.44,85.46,85.43,85.44,146483.0,76.0606,76.0784,76.0517,76.0606,146483.0
2021-09-29 14:10:00,85.44,85.44,85.42,85.43,94016.0,76.0606,76.0606,76.0428,76.0517,94016.0
2021-09-29 14:20:00,85.42,85.43,85.41,85.43,112868.0,76.0428,76.0517,76.0339,76.0517,112868.0
2021-09-29 14:30:00,85.43,85.43,85.42,85.42,104909.0,76.0517,76.0517,76.0428,76.0428,104909.0
2021-09-29 14:40:00,85.42,85.43,85.41,85.42,133838.0,76.0428,76.0517,76.0339,76.0428,133838.0
2021-09-29 14:50:00,85.42,85.45,85.41,85.45,186020.0,76.0428,76.0695,76.0339,76.0695,186020.0
2021-09-29 15:00:00,85.45,85.46,85.43,85.44,118282.0,76.0695,76.0784,76.0517,76.0606,118282.0
2021-09-29 15:10:00,85.44,85.44,85.43,85.44,58954.0,76.0606,76.0606,76.0517,76.0606,58954.0
2021-09-29 15:20:00,85.44,85.44,85.43,85.43,74951.0,76.0606,76.0606,76.0517,76.0517,74951.0
2021-09-29 15:30:00,85.43,85.44,85.4,85.41,193413.0,76.0517,76.0606,76.025,76.0339,193413.0
2021-09-29 15:40:00,85.4,85.43,85.4,85.42,160471.0,76.025,76.0517,76.025,76.0428,160471.0
2021-09-29 15:50:00,85.42,85.49,85.42,85.47,305571.0,76.0428,76.1051,76.0428,76.0873,305571.0
2021-09-30 09:30:00,85.44,85.45,85.4,85.42,263784.0,76.0606,76.0695,76.025,76.0428,263784.0
2021-09-30 09:40:00,85.41,85.43,85.38,85.43,167553.0,76.0339,76.0517,76.0072,76.0517,167553.0
2021-09-30 09:50:00,85.42,85.45,85.4,85.44,105194.0,76.0428,76.0695,76.025,76.0606,105194.0
2021-09-30 10:00:00,85.45,85.45,85.41,85.44,125958.0,76.0695,76.0695,76.0339,76.0606,125958.0
2021-09-30 10:10:00,85.45,85.48,85.43,85.47,185775.0,76.0695,76.0962,76.0517,76.0873,185775.0
2021-09-30 10:20:00,85.46,85.49,85.45,85.47,24953.0,76.0784,76.1051,76.0695,76.0873,24953.0
2021-09-30 10:30:00,85.46,85.48,85.43,85.44,137905.0,76.0784,76.0962,76.0517,76.0606,137905.0
2021-09-30 10:40:00,85.44,85.46,85.42,85.45,66456.0,76.0606,76.0784,76.0428,76.0695,66456.0
2021-09-30 10:50:00,85.46,85.47,85.44,85.47,60869.0,76.0784,76.0873,76.0606,76.0873,60869.0
2021-09-30 11:00:00,85.47,85.48,85.45,85.46,70299.0,76.0873,76.0962,76.0695,76.0784,70299.0
2021-09-30 11:10:00,85.45,85.46,85.42,85.42,83890.0,76.0695,76.0784,76.0428,76.0428,83890.0
2021-09-30 11:20:00,85.43,85.43,85.37,85.38,54756.0,76.0517,76.0517,75.9983,76.0072,54756.0
2021-09-30 11:30:00,85.38,85.42,85.37,85.41,41056.0,76.0072,76.0428,75.9983,76.0339,41056.0
2021-09-30 11:40:00,85.41,85.45,85.4,85.45,117362.0,76.0339,76.0695,76.025,76.0695,117362.0
2021-09-30 11:50:00,85.45,85.46,85.43,85.45,41001.0,76.0695,76.0784,76.0517,76.0695,41001.0
2021-09-30 12:00:00,85.45,85.48,85.45,85.48,39331.0,76.0695,76.0962,76.0695,76.0962,39331.0
2021-09-30 12:10:00,85.47,85.48,85.44,85.47,80386.0,76.0873,76.0962,76.0606,76.0873,80386.0
2021-09-30 12:20:00,85.46,85.49,85.46,85.49,95853.0,76.0784,76.1051,76.0784,76.1051,95853.0
2021-09-30 12:30:00,85.48,85.5,85.48,85.48,100872.0,76.0962,76.114,76.0962,76.0962,100872.0
2021-09-30 12:40:00,85.49,85.49,85.47,85.48,65779.0,76.1051,76.1051,76.0873,76.0962,65779.0
2021-09-30 12:50:00,85.47,85.49,85.46,85.48,55797.0,76.0873,76.1051,76.0784,76.0962,55797.0
2021-09-30 13:00:00,85.48,85.49,85.46,85.46,102549.0,76.0962,76.1051,76.0784,76.0784,102549.0
2021-09-30 13:10:00,85.47,85.48,85.46,85.47,78905.0,76.0873,76.0962,76.0784,76.0873,78905.0
2021-09-30 13:20:00,85.47,85.47,85.46,85.46,78492.0,76.0873,76.0873,76.0784,76.0784,78492.0
2021-09-30 13:30:00,85.46,85.47,85.46,85.47,95001.0,76.0784,76.0873,76.0784,76.0873,95001.0
2021-09-30 13:40:00,85.47,85.47,85.46,85.46,53125.0,76.0873,76.0873,76.0784,76.0784,53125.0
2021-09-30 13:50:00,85.46,85.47,85.46,85.46,145451.0,76.0784,76.0873,76.0784,76.0784,145451.0
2021-09-30 14:00:00,85.46,85.46,85.43,85.44,293086.0,76.0784,76.0784,76.0517,76.0606,293086.0
2021-09-30 14:10:00,85.43,85.44,85.43,85.44,87166.0,76.0517,76.0606,76.0517,76.0606,87166.0
2021-09-30 14:20:00,85.44,85.44,85.43,85.43,95742.0,76.0606,76.0606,76.0517,76.0517,95742.0
2021-09-30 14:30:00,85.43,85.44,85.41,85.41,181252.0,76.0517,76.0606,76.0339,76.0339,181252.0
2021-09-30 14:40:00,85.42,85.42,85.41,85.42,105689.0,76.0428,76.0428,76.0339,76.0428,105689.0
2021-09-30 14:50:00,85.42,85.43,85.41,85.42,202321.0,76.0428,76.0517,76.0339,76.0428,202321.0
2021-09-30 15:00:00,85.42,85.46,85.41,85.45,118608.0,76.0428,76.0784,76.0339,76.0695,118608.0
2021-09-30 15:10:00,85.45,85.46,85.45,85.45,162891.0,76.0695,76.0784,76.0695,76.0695,162891.0
2021-09-30 15:20:00,85.45,85.48,85.45,85.48,131654.0,76.0695,76.0962,76.0695,76.0962,131654.0
2021-09-30 15:30:00,85.48,85.49,85.44,85.44,203075.0,76.0962,76.1051,76.0606,76.0606,203075.0
2021-09-30 15:40:00,85.45,85.46,85.44,85.46,414410.0,76.0695,76.0784,76.0606,76.0784,414410.0
2021-09-30 15:50:00,85.46,85.47,85.45,85.47,539166.0,76.0784,76.0873,76.0695,76.0873,539166.0
2021-10-01 09:30:00,85.45,85.51,85.42,85.51,249432.0,76.1852,76.2387,76.1584,76.2387,249432.0
2021-10-01 09:40:00,85.51,85.54,85.5,85.52,53877.0,76.2387,76.2654,76.2298,76.2476,53877.0
2021-10-01 09:50:00,85.51,85.53,85.48,85.5,91566.0,76.2387,76.2565,76.2119,76.2298,91566.0
2021-10-01 10:00:00,85.49,85.5,85.43,85.48,192357.0,76.2208,76.2298,76.1674,76.2119,192357.0
2021-10-01 10:10:00,85.48,85.51,85.47,85.49,71303.0,76.2119,76.2387,76.203,76.2208,71303.0
2021-10-01 10:20:00,85.5,85.51,85.47,85.48,73087.0,76.2298,76.2387,76.203,76.2119,73087.0
2021-10-01 10:30:00,85.49,85.52,85.48,85.52,57203.0,76.2208,76.2476,76.2119,76.2476,57203.0
2021-10-01 10:40:00,85.52,85.53,85.49,85.52,73560.0,76.2476,76.2565,76.2208,76.2476,73560.0
2021-10-01 10:50:00,85.52,85.53,85.51,85.53,53487.0,76.2476,76.2565,76.2387,76.2565,53487.0
2021-10-01 11:00:00,85.53,85.53,85.48,85.5,68188.0,76.2565,76.2565,76.2119,76.2298,68188.0
2021-10-01 11:10:00,85.5,85.5,85.45,85.46,264847.0,76.2298,76.2298,76.1852,76.1941,264847.0
2021-10-01 11:20:00,85.45,85.48,85.45,85.47,188639.0,76.1852,76.2119,76.1852,76.203,188639.0
2021-10-01 11:30:00,85.47,85.48,85.45,85.48,36854.0,76.203,76.2119,76.1852,76.2119,36854.0
2021-10-01 11:40:00,85.48,85.5,85.46,85.49,722309.0,76.2119,76.2298,76.1941,76.2208,722309.0
2021-10-01 11:50:00,85.5,85.53,85.49,85.53,59891.0,76.2298,76.2565,76.2208,76.2565,59891.0
2021-10-01 12:00:00,85.53,85.54,85.51,85.54,226910.0,76.2565,76.2654,76.2387,76.2654,226910.0
2021-10-01 12:10:00,85.54,85.54,85.51,85.53,41050.0,76.2654,76.2654,76.2387,76.2565,41050.0
2021-10-01 12:20:00,85.52,85.53,85.51,85.52,99213.0,76.2476,76.2565,76.2387,76.2476,99213.0
2021-10-01 12:30:00,85.52,85.52,85.5,85.51,122825.0,76.2476,76.2476,76.2298,76.2387,122825.0
2021-10-01 12:40:00,85.52,85.52,85.5,85.52,30665.0,76.2476,76.2476,76.2298,76.2476,30665.0
2021-10-01 12:50:00,85.52,85.52,85.51,85.51,64283.0,76.2476,76.2476,76.2387,76.2387,64283.0
2021-10-01 13:00:00,85.52,85.53,85.51,85.52,116022.0,76.2476,76.2565,76.2387,76.2476,116022.0
2021-10-01 13:10:00,85.52,85.53,85.52,85.53,194450.0,76.2476,76.2565,76.2476,76.2565,194450.0
2021-10-01 13:20:00,85.53,85.55,85.52,85.55,128434.0,76.2565,76.2743,76.2476,76.2743,128434.0
2021-10-01 13:30:00,85.55,85.56,85.54,85.56,86945.0,76.2743,76.2833,76.2654,76.2833,86945.0
2021-10-01 13:40:00,85.56,85.56,85.54,85.56,194167.0,76.2833,76.2833,76.2654,76.2833,194167.0
2021-10-01 13:50:00,85.56,85.56,85.53,85.54,146222.0,76.2833,76.2833,76.2565,76.2654,146222.0
2021-10-01 14:00:00,85.54,85.54,85.53,85.54,138491.0,76.2654,76.2654,76.2565,76.2654,138491.0
2021-10-01 14:10:00,85.54,85.55,85.53,85.54,100227.0,76.2654,76.2743,76.2565,76.2654,100227.0
2021-10-01 14:20:00,85.55,85.55,85.54,85.55,86884.0,76.2743,76.2743,76.2654,76.2743,86884.0
2021-10-01 14:30:00,85.55,85.59,85.54,85.58,389282.0,76.2743,76.31,76.2654,76.3011,389282.0
2021-10-01 14:40:00,85.59,85.61,85.58,85.61,170881.0,76.31,76.3278,76.3011,76.3278,170881.0
2021-10-01 14:50:00,85.61,85.65,85.61,85.65,118200.0,76.3278,76.3635,76.3278,76.3635,118200.0
2021-10-01 15:00:00,85.64,85.65,85.62,85.64,102593.0,76.3546,76.3635,76.3368,76.3546,102593.0
2021-10-01 15:10:00,85.63,85.64,85.63,85.64,239882.0,76.3457,76.3546,76.3457,76.3546,239882.0
2021-10-01 15:20:00,85.63,85.64,85.61,85.62,191325.0,76.3457,76.3546,76.3278,76.3368,191325.0
2021-10-01 15:30:00,85.62,85.62,85.61,85.61,148870.0,76.3368,76.3368,76.3278,76.3278,148870.0
2021-10-01 15:40:00,85.62,85.62,85.61,85.61,143105.0,76.3368,76.3368,76.3278,76.3278,143105.0
2021-10-01 15:50:00,85.62,85.63,85.61,85.62,246029.0,76.3368,76.3457,76.3278,76.3368,246029.0
2021-10-04 09:30:00,85.51,85.53,85.49,85.5,195264.0,76.2387,76.2565,76.2208,76.2298,195264.0
2021-10-04 09:40:00,85.49,85.51,85.44,85.45,100584.0,76.2208,76.2387,76.1763,76.1852,100584.0
2021-10-04 09:50:00,85.44,85.47,85.43,85.45,232319.0,76.1763,76.203,76.1674,76.1852,232319.0
2021-10-04 10:00:00,85.44,85.5,85.44,85.48,100719.0,76.1763,76.2298,76.1763,76.2119,100719.0
2021-10-04 10:10:00,85.48,85.48,85.43,85.48,142656.0,76.2119,76.2119,76.1674,76.2119,142656.0
2021-10-04 10:20:00,85.47,85.51,85.46,85.49,133223.0,76.203,76.2387,76.1941,76.2208,133223.0
2021-10-04 10:30:00,85.5,85.62,85.49,85.6,243628.0,76.2298,76.3368,76.2208,76.3189,243628.0
2021-10-04 10:40:00,85.59,85.6,85.51,85.55,128458.0,76.31,76.3189,76.2387,76.2743,128458.0
2021-10-04 10:50:00,85.56,85.6,85.54,85.55,167105.0,76.2833,76.3189,76.2654,76.2743,167105.0
2021-10-04 11:00:00,85.55,85.58,85.54,85.57,125719.0,76.2743,76.3011,76.2654,76.2922,125719.0
2021-10-04 11:10:00,85.56,85.57,85.53,85.56,119260.0,76.2833,76.2922,76.2565,76.2833,119260.0
2021-10-04 11:20:00,85.56,85.56,85.52,85.55,120021.0,76.2833,76.2833,76.2476,76.2743,120021.0
2021-10-04 11:30:00,85.54,85.56,85.54,85.55,74706.0,76.2654,76.2833,76.2654,76.2743,74706.0
2021-10-04 11:40:00,85.56,85.57,85.54,85.56,178991.0,76.2833,76.2922,76.2654,76.2833,178991.0
2021-10-04 11:50:00,85.57,85.59,85.56,85.56,193579.0,76.2922,76.31,76.2833,76.2833,193579.0
2021-10-04 12:00:00,85.57,85.59,85.56,85.59,93008.0,76.2922,76.31,76.2833,76.31,93008.0
2021-10-04 12:10:00,85.59,85.6,85.57,85.58,73641.0,76.31,76.3189,76.2922,76.3011,73641.0
2021-10-04 12:20:00,85.58,85.58,85.56,85.58,107387.0,76.3011,76.3011,76.2833,76.3011,107387.0
2021-10-04 12:30:00,85.59,85.6,85.58,85.59,82400.0,76.31,76.3189,76.3011,76.31,82400.0
2021-10-04 12:40:00,85.59,85.61,85.59,85.59,181765.0,76.31,76.3278,76.31,76.31,181765.0
2021-10-04 12:50:00,85.59,85.6,85.58,85.59,380798.0,76.31,76.3189,76.3011,76.31,380798.0
2021-10-04 13:00:00,85.59,85.6,85.58,85.59,86035.0,76.31,76.3189,76.3011,76.31,86035.0
2021-10-04 13:10:00,85.58,85.59,85.56,85.56,64486.0,76.3011,76.31,76.2833,76.2833,64486.0
2021-10-04 13:20:00,85.56,85.58,85.56,85.56,46497.0,76.2833,76.3011,76.2833,76.2833,46497.0
2021-10-04 13:30:00,85.57,85.57,85.55,85.56,53164.0,76.2922,76.2922,76.2743,76.2833,53164.0
2021-10-04 13:40:00,85.56,85.57,85.55,85.56,53494.0,76.2833,76.2922,76.2743,76.2833,53494.0
2021-10-04 13:50:00,85.55,85.56,85.55,85.55,35544.0,76.2743,76.2833,76.2743,76.2743,35544.0
2021-10-04 14:00:00,85.55,85.58,85.55,85.57,234854.0,76.2743,76.3011,76.2743,76.2922,234854.0
2021-10-04 14:10:00,85.57,85.57,85.55,85.56,556339.0,76.2922,76.2922,76.2743,76.2833,556339.0
2021-10-04 14:20:00,85.56,85.57,85.55,85.56,169371.0,76.2833,76.2922,76.2743,76.2833,169371.0
2021-10-04 14:30:00,85.56,85.58,85.56,85.58,141518.0,76.2833,76.3011,76.2833,76.3011,141518.0
2021-10-04 14:40:00,85.57,85.58,85.56,85.58,120387.0,76.2922,76.3011,76.2833,76.3011,120387.0
2021-10-04 14:50:00,85.58,85.58,85.56,85.58,126324.0,76.3011,76.3011,76.2833,76.3011,126324.0
2021-10-04 15:00:00,85.58,85.58,85.56,85.56,248631.0,76.3011,76.3011,76.2833,76.2833,248631.0
2021-10-04 15:10:00,85.56,85.57,85.55,85.56,195084.0,76.2833,76.2922,76.2743,76.2833,195084.0
2021-10-04 15:20:00,85.56,85.57,85.55,85.56,82506.0,76.2833,76.2922,76.2743,76.2833,82506.0
2021-10-04 15:30:00,85.56,85.58,85.56,85.58,96415.0,76.2833,76.3011,76.2833,76.3011,96415.0
2021-10-04 15:40:00,85.58,85.58,85.55,85.55,143610.0,76.3011,76.3011,76.2743,76.2743,143610.0
2021-10-04 15:50:00,85.56,85.57,85.55,85.56,115012.0,76.2833,76.2922,76.2743,76.2833,115012.0
2021-10-05 09:30:00,85.5,85.52,85.47,85.5,354271.0,76.2298,76.2476,76.203,76.2298,354271.0
2021-10-05 09:40:00,85.51,85.52,85.49,85.5,105665.0,76.2387,76.2476,76.2208,76.2298,105665.0
2021-10-05 09:50:00,85.5,85.5,85.43,85.43,48833.0,76.2298,76.2298,76.1674,76.1674,48833.0
2021-10-05 10:00:00,85.43,85.44,85.39,85.42,191442.0,76.1674,76.1763,76.1317,76.1584,191442.0
2021-10-05 10:10:00,85.42,85.43,85.39,85.42,141203.0,76.1584,76.1674,76.1317,76.1584,141203.0
2021-10-05 10:20:00,85.43,85.43,85.4,85.41,93406.0,76.1674,76.1674,76.1406,76.1495,93406.0
2021-10-05 10:30:00,85.41,85.41,85.34,85.35,73578.0,76.1495,76.1495,76.0871,76.096,73578.0
2021-10-05 10:40:00,85.35,85.36,85.32,85.34,96017.0,76.096,76.1049,76.0693,76.0871,96017.0
2021-10-05 10:50:00,85.34,85.36,85.33,85.35,79561.0,76.0871,76.1049,76.0782,76.096,79561.0
2021-10-05 11:00:00,85.34,85.35,85.33,85.34,74700.0,76.0871,76.096,76.0782,76.0871,74700.0
2021-10-05 11:10:00,85.34,85.35,85.31,85.33,127717.0,76.0871,76.096,76.0604,76.0782,127717.0
2021-10-05 11:20:00,85.33,85.37,85.32,85.36,73213.0,76.0782,76.1139,76.0693,76.1049,73213.0
2021-10-05 11:30:00,85.37,85.38,85.35,85.38,141037.0,76.1139,76.1228,76.096,76.1228,141037.0
2021-10-05 11:40:00,85.38,85.38,85.36,85.36,37103.0,76.1228,76.1228,76.1049,76.1049,37103.0
2021-10-05 11:50:00,85.37,85.37,85.34,85.35,73106.0,76.1139,76.1139,76.0871,76.096,73106.0
2021-10-05 12:00:00,85.35,85.35,85.33,85.34,39071.0,76.096,76.096,76.0782,76.0871,39071.0
2021-10-05 12:10:00,85.34,85.36,85.33,85.36,109759.0,76.0871,76.1049,76.0782,76.1049,109759.0
2021-10-05 12:20:00,85.36,85.38,85.35,85.38,40161.0,76.1049,76.1228,76.096,76.1228,40161.0
2021-10-05 12:30:00,85.37,85.38,85.35,85.37,64844.0,76.1139,76.1228,76.096,76.1139,64844.0
2021-10-05 12:40:00,85.37,85.38,85.35,85.38,49513.0,76.1139,76.1228,76.096,76.1228,49513.0
2021-10-05 12:50:00,85.38,85.38,85.35,85.38,28063.0,76.1228,76.1228,76.096,76.1228,28063.0
2021-10-05 13:00:00,85.38,85.39,85.37,85.39,30118.0,76.1228,76.1317,76.1139,76.1317,30118.0
2021-10-05 13:10:00,85.38,85.41,85.38,85.39,39318.0,76.1228,76.1495,76.1228,76.1317,39318.0
2021-10-05 13:20:00,85.39,85.4,85.38,85.38,35104.0,76.1317,76.1406,76.1228,76.1228,35104.0
2021-10-05 13:30:00,85.39,85.39,85.37,85.39,72041.0,76.1317,76.1317,76.1139,76.1317,72041.0
2021-10-05 13:40:00,85.39,85.4,85.38,85.39,97457.0,76.1317,76.1406,76.1228,76.1317,97457.0
2021-10-05 13:50:00,85.38,85.39,85.37,85.37,35481.0,76.1228,76.1317,76.1139,76.1139,35481.0
2021-10-05 14:00:00,85.37,85.39,85.37,85.38,98055.0,76.1139,76.1317,76.1139,76.1228,98055.0
2021-10-05 14:10:00,85.39,85.39,85.36,85.37,89853.0,76.1317,76.1317,76.1049,76.1139,89853.0
2021-10-05 14:20:00,85.37,85.38,85.36,85.37,64279.0,76.1139,76.1228,76.1049,76.1139,64279.0
2021-10-05 14:30:00,85.36,85.37,85.33,85.35,59168.0,76.1049,76.1139,76.0782,76.096,59168.0
2021-10-05 14:40:00,85.35,85.36,85.34,85.36,113756.0,76.096,76.1049,76.0871,76.1049,113756.0
2021-10-05 14:50:00,85.36,85.37,85.35,85.35,60207.0,76.1049,76.1139,76.096,76.096,60207.0
2021-10-05 15:00:00,85.34,85.34,85.33,85.34,52469.0,76.0871,76.0871,76.0782,76.0871,52469.0
2021-10-05 15:10:00,85.34,85.34,85.33,85.34,94951.0,76.0871,76.0871,76.0782,76.0871,94951.0
2021-10-05 15:20:00,85.33,85.34,85.33,85.33,231251.0,76.0782,76.0871,76.0782,76.0782,231251.0
2021-10-05 15:30:00,85.34,85.34,85.33,85.34,89186.0,76.0871,76.0871,76.0782,76.0871,89186.0
2021-10-05 15:40:00,85.33,85.34,85.33,85.34,97182.0,76.0782,76.0871,76.0782,76.0871,97182.0
2021-10-05 15:50:00,85.33,85.37,85.33,85.35,425183.0,76.0782,76.1139,76.0782,76.096,425183.0
2021-10-06 09:30:00,85.36,85.4,85.35,85.38,2689534.0,76.1049,76.1406,76.096,76.1228,2689534.0
2021-10-06 09:40:00,85.38,85.39,85.36,85.38,144799.0,76.1228,76.1317,76.1049,76.1228,144799.0
2021-10-06 09:50:00,85.37,85.4,85.37,85.4,149834.0,76.1139,76.1406,76.1139,76.1406,149834.0
2021-10-06 10:00:00,85.4,85.41,85.37,85.37,97006.0,76.1406,76.1495,76.1139,76.1139,97006.0
2021-10-06 10:10:00,85.38,85.41,85.36,85.4,406561.0,76.1228,76.1495,76.1049,76.1406,406561.0
2021-10-06 10:20:00,85.4,85.4,85.38,85.39,207948.0,76.1406,76.1406,76.1228,76.1317,207948.0
2021-10-06 10:30:00,85.4,85.4,85.36,85.37,149231.0,76.1406,76.1406,76.1049,76.1139,149231.0
2021-10-06 10:40:00,85.38,85.41,85.37,85.4,54142.0,76.1228,76.1495,76.1139,76.1406,54142.0
2021-10-06 10:50:00,85.4,85.41,85.37,85.39,44281.0,76.1406,76.1495,76.1139,76.1317,44281.0
2021-10-06 11:00:00,85.4,85.4,85.34,85.34,125677.0,76.1406,76.1406,76.0871,76.0871,125677.0
2021-10-06 11:10:00,85.34,85.37,85.34,85.36,38898.0,76.0871,76.1139,76.0871,76.1049,38898.0
2021-10-06 11:20:00,85.37,85.39,85.35,85.38,59081.0,76.1139,76.1317,76.096,76.1228,59081.0
2021-10-06 11:30:00,85.38,85.39,85.36,85.37,123035.0,76.1228,76.1317,76.1049,76.1139,123035.0
2021-10-06 11:40:00,85.38,85.41,85.37,85.4,115682.0,76.1228,76.1495,76.1139,76.1406,115682.0
2021-10-06 11:50:00,85.4,85.4,85.37,85.38,48445.0,76.1406,76.1406,76.1139,76.1228,48445.0
2021-10-06 12:00:00,85.39,85.4,85.36,85.38,50902.0,76.1317,76.1406,76.1049,76.1228,50902.0
2021-10-06 12:10:00,85.38,85.38,85.36,85.37,105014.0,76.1228,76.1228,76.1049,76.1139,105014.0
2021-10-06 12:20:00,85.37,85.37,85.35,85.35,330540.0,76.1139,76.1139,76.096,76.096,330540.0
2021-10-06 12:30:00,85.36,85.37,85.35,85.36,53349.0,76.1049,76.1139,76.096,76.1049,53349.0
2021-10-06 12:40:00,85.35,85.36,85.35,85.35,76986.0,76.096,76.1049,76.096,76.096,76986.0
2021-10-06 12:50:00,85.35,85.36,85.35,85.36,28310.0,76.096,76.1049,76.096,76.1049,28310.0
2021-10-06 13:00:00,85.36,85.37,85.34,85.34,67662.0,76.1049,76.1139,76.0871,76.0871,67662.0
2021-10-06 13:10:00,85.34,85.35,85.34,85.34,86515.0,76.0871,76.096,76.0871,76.0871,86515.0
2021-10-06 13:20:00,85.34,85.35,85.32,85.32,90145.0,76.0871,76.096,76.0693,76.0693,90145.0
2021-10-06 13:30:00,85.32,85.33,85.31,85.32,53189.0,76.0693,76.0782,76.0604,76.0693,53189.0
2021-10-06 13:40:00,85.31,85.34,85.31,85.33,159811.0,76.0604,76.0871,76.0604,76.0782,159811.0
2021-10-06 13:50:00,85.33,85.33,85.32,85.32,23408.0,76.0782,76.0782,76.0693,76.0693,23408.0
2021-10-06 14:00:00,85.33,85.35,85.32,85.34,50913.0,76.0782,76.096,76.0693,76.0871,50913.0
2021-10-06 14:10:00,85.33,85.34,85.32,85.33,90896.0,76.0782,76.0871,76.0693,76.0782,90896.0
2021-10-06 14:20:00,85.32,85.33,85.31,85.31,56604.0,76.0693,76.0782,76.0604,76.0604,56604.0
2021-10-06 14:30:00,85.31,85.32,85.31,85.31,96984.0,76.0604,76.0693,76.0604,76.0604,96984.0
2021-10-06 14:40:00,85.31,85.33,85.31,85.33,88989.0,76.0604,76.0782,76.0604,76.0782,88989.0
2021-10-06 14:50:00,85.33,85.35,85.32,85.34,150658.0,76.0782,76.096,76.0693,76.0871,150658.0
2021-10-06 15:00:00,85.34,85.37,85.34,85.36,67889.0,76.0871,76.1139,76.0871,76.1049,67889.0
2021-10-06 15:10:00,85.37,85.37,85.36,85.37,46473.0,76.1139,76.1139,76.1049,76.1139,46473.0
2021-10-06 15:20:00,85.36,85.37,85.35,85.36,26762.0,76.1049,76.1139,76.096,76.1049,26762.0
2021-10-06 15:30:00,85.36,85.38,85.35,85.38,123095.0,76.1049,76.1228,76.096,76.1228,123095.0
2021-10-06 15:40:00,85.37,85.38,85.37,85.37,113347.0,76.1139,76.1228,76.1139,76.1139,113347.0
2021-10-06 15:50:00,85.38,85.39,85.36,85.38,219748.0,76.1228,76.1317,76.1049,76.1228,219748.0
2021-10-07 09:30:00,85.23,85.25,85.21,85.21,168215.0,75.989,76.0069,75.9712,75.9712,168215.0
2021-10-07 09:40:00,85.21,85.24,85.21,85.22,49442.0,75.9712,75.998,75.9712,75.9801,49442.0
2021-10-07 09:50:00,85.22,85.22,85.19,85.22,76471.0,75.9801,75.9801,75.9534,75.9801,76471.0
2021-10-07 10:00:00,85.22,85.24,85.22,85.23,117440.0,75.9801,75.998,75.9801,75.989,117440.0
2021-10-07 10:10:00,85.23,85.25,85.22,85.22,121961.0,75.989,76.0069,75.9801,75.9801,121961.0
2021-10-07 10:20:00,85.22,85.22,85.2,85.2,125029.0,75.9801,75.9801,75.9623,75.9623,125029.0
2021-10-07 10:30:00,85.21,85.23,85.2,85.22,145581.0,75.9712,75.989,75.9623,75.9801,145581.0
2021-10-07 10:40:00,85.23,85.23,85.21,85.21,126422.0,75.989,75.989,75.9712,75.9712,126422.0
2021-10-07 10:50:00,85.21,85.22,85.19,85.2,55590.0,75.9712,75.9801,75.9534,75.9623,55590.0
2021-10-07 11:00:00,85.2,85.23,85.2,85.21,179694.0,75.9623,75.989,75.9623,75.9712,179694.0
2021-10-07 11:10:00,85.22,85.23,85.21,85.23,177485.0,75.9801,75.989,75.9712,75.989,177485.0
2021-10-07 11:20:00,85.22,85.23,85.2,85.2,162528.0,75.9801,75.989,75.9623,75.9623,162528.0
2021-10-07 11:30:00,85.21,85.21,85.2,85.2,71776.0,75.9712,75.9712,75.9623,75.9623,71776.0
2021-10-07 11:40:00,85.2,85.21,85.17,85.17,149481.0,75.9623,75.9712,75.9355,75.9355,149481.0
2021-10-07 11:50:00,85.17,85.19,85.17,85.19,141225.0,75.9355,75.9534,75.9355,75.9534,141225.0
2021-10-07 12:00:00,85.18,85.19,85.18,85.19,58577.0,75.9445,75.9534,75.9445,75.9534,58577.0
2021-10-07 12:10:00,85.19,85.19,85.16,85.17,51572.0,75.9534,75.9534,75.9266,75.9355,51572.0
2021-10-07 12:20:00,85.17,85.17,85.16,85.16,29350.0,75.9355,75.9355,75.9266,75.9266,29350.0
2021-10-07 12:30:00,85.17,85.18,85.16,85.18,52829.0,75.9355,75.9445,75.9266,75.9445,52829.0
2021-10-07 12:40:00,85.18,85.19,85.17,85.18,40752.0,75.9445,75.9534,75.9355,75.9445,40752.0
2021-10-07 12:50:00,85.18,85.19,85.18,85.19,79759.0,75.9445,75.9534,75.9445,75.9534,79759.0
2021-10-07 13:00:00,85.18,85.2,85.18,85.19,66465.0,75.9445,75.9623,75.9445,75.9534,66465.0
2021-10-07 13:10:00,85.2,85.2,85.19,85.19,48492.0,75.9623,75.9623,75.9534,75.9534,48492.0
2021-10-07 13:20:00,85.2,85.21,85.19,85.2,28275.0,75.9623,75.9712,75.9534,75.9623,28275.0
2021-10-07 13:30:00,85.2,85.2,85.18,85.18,43425.0,75.9623,75.9623,75.9445,75.9445,43425.0
2021-10-07 13:40:00,85.18,85.19,85.17,85.17,32161.0,75.9445,75.9534,75.9355,75.9355,32161.0
2021-10-07 13:50:00,85.17,85.18,85.16,85.16,45452.0,75.9355,75.9445,75.9266,75.9266,45452.0
2021-10-07 14:00:00,85.16,85.17,85.15,85.17,56606.0,75.9266,75.9355,75.9177,75.9355,56606.0
2021-10-07 14:10:00,85.17,85.17,85.15,85.16,211884.0,75.9355,75.9355,75.9177,75.9266,211884.0
2021-10-07 14:20:00,85.16,85.16,85.14,85.15,126472.0,75.9266,75.9266,75.9088,75.9177,126472.0
2021-10-07 14:30:00,85.14,85.15,85.13,85.14,97395.0,75.9088,75.9177,75.8999,75.9088,97395.0
2021-10-07 14:40:00,85.15,85.15,85.13,85.15,95802.0,75.9177,75.9177,75.8999,75.9177,95802.0
2021-10-07 14:50:00,85.15,85.15,85.14,85.15,70670.0,75.9177,75.9177,75.9088,75.9177,70670.0
2021-10-07 15:00:00,85.14,85.15,85.13,85.15,124039.0,75.9088,75.9177,75.8999,75.9177,124039.0
2021-10-07 15:10:00,85.15,85.15,85.14,85.15,161721.0,75.9177,75.9177,75.9088,75.9177,161721.0
2021-10-07 15:20:00,85.15,85.15,85.13,85.15,433827.0,75.9177,75.9177,75.8999,75.9177,433827.0
2021-10-07 15:30:00,85.14,85.15,85.14,85.15,244712.0,75.9088,75.9177,75.9088,75.9177,244712.0
2021-10-07 15:40:00,85.15,85.15,85.12,85.13,532609.0,75.9177,75.9177,75.891,75.8999,532609.0
2021-10-07 15:50:00,85.13,85.15,85.13,85.13,571268.0,75.8999,75.9177,75.8999,75.8999,571268.0
2021-10-08 09:30:00,85.08,85.08,85.0,85.01,360404.0,75.8553,75.8553,75.784,75.7929,360404.0
2021-10-08 09:40:00,85.01,85.02,84.96,84.97,473934.0,75.7929,75.8018,75.7483,75.7572,473934.0
2021-10-08 09:50:00,84.98,85.01,84.96,84.96,277932.0,75.7661,75.7929,75.7483,75.7483,277932.0
2021-10-08 10:00:00,84.98,85.0,84.95,84.96,101105.0,75.7661,75.784,75.7394,75.7483,101105.0
2021-10-08 10:10:00,84.95,85.01,84.94,85.0,78978.0,75.7394,75.7929,75.7305,75.784,78978.0
2021-10-08 10:20:00,85.0,85.0,84.95,84.96,121956.0,75.784,75.784,75.7394,75.7483,121956.0
2021-10-08 10:30:00,84.97,84.97,84.94,84.95,156721.0,75.7572,75.7572,75.7305,75.7394,156721.0
2021-10-08 10:40:00,84.95,84.99,84.93,84.98,53609.0,75.7394,75.7751,75.7216,75.7661,53609.0
2021-10-08 10:50:00,84.97,84.97,84.93,84.94,41646.0,75.7572,75.7572,75.7216,75.7305,41646.0
2021-10-08 11:00:00,84.94,84.96,84.93,84.94,45599.0,75.7305,75.7483,75.7216,75.7305,45599.0
2021-10-08 11:10:00,84.94,84.95,84.93,84.93,68983.0,75.7305,75.7394,75.7216,75.7216,68983.0
2021-10-08 11:20:00,84.94,84.94,84.88,84.9,63230.0,75.7305,75.7305,75.677,75.6948,63230.0
2021-10-08 11:30:00,84.9,84.92,84.89,84.9,38972.0,75.6948,75.7127,75.6859,75.6948,38972.0
2021-10-08 11:40:00,84.89,84.93,84.89,84.91,123157.0,75.6859,75.7216,75.6859,75.7037,123157.0
2021-10-08 11:50:00,84.91,84.94,84.9,84.94,180467.0,75.7037,75.7305,75.6948,75.7305,180467.0
2021-10-08 12:00:00,84.93,84.95,84.92,84.94,118404.0,75.7216,75.7394,75.7127,75.7305,118404.0
2021-10-08 12:10:00,84.93,84.94,84.91,84.92,82803.0,75.7216,75.7305,75.7037,75.7127,82803.0
2021-10-08 12:20:00,84.91,84.93,84.9,84.9,61502.0,75.7037,75.7216,75.6948,75.6948,61502.0
2021-10-08 12:30:00,84.9,84.93,84.89,84.93,230884.0,75.6948,75.7216,75.6859,75.7216,230884.0
2021-10-08 12:40:00,84.93,84.94,84.92,84.92,58467.0,75.7216,75.7305,75.7127,75.7127,58467.0
2021-10-08 12:50:00,84.92,84.93,84.91,84.92,60720.0,75.7127,75.7216,75.7037,75.7127,60720.0
2021-10-08 13:00:00,84.92,84.92,84.9,84.92,59947.0,75.7127,75.7127,75.6948,75.7127,59947.0
2021-10-08 13:10:00,84.92,84.93,84.9,84.91,64442.0,75.7127,75.7216,75.6948,75.7037,64442.0
2021-10-08 13:20:00,84.91,84.91,84.9,84.91,82832.0,75.7037,75.7037,75.6948,75.7037,82832.0
2021-10-08 13:30:00,84.9,84.94,84.9,84.94,107837.0,75.6948,75.7305,75.6948,75.7305,107837.0
2021-10-08 13:40:00,84.93,84.94,84.92,84.94,236216.0,75.7216,75.7305,75.7127,75.7305,236216.0
2021-10-08 13:50:00,84.94,84.95,84.93,84.95,37864.0,75.7305,75.7394,75.7216,75.7394,37864.0
2021-10-08 14:00:00,84.95,84.96,84.94,84.95,23931.0,75.7394,75.7483,75.7305,75.7394,23931.0
2021-10-08 14:10:00,84.94,84.95,84.94,84.95,43654.0,75.7305,75.7394,75.7305,75.7394,43654.0
2021-10-08 14:20:00,84.95,84.95,84.93,84.93,24050.0,75.7394,75.7394,75.7216,75.7216,24050.0
2021-10-08 14:30:00,84.94,84.94,84.92,84.92,91719.0,75.7305,75.7305,75.7127,75.7127,91719.0
2021-10-08 14:40:00,84.92,84.93,84.91,84.93,53661.0,75.7127,75.7216,75.7037,75.7216,53661.0
2021-10-08 14:50:00,84.92,84.94,84.92,84.92,40241.0,75.7127,75.7305,75.7127,75.7127,40241.0
2021-10-08 15:00:00,84.93,84.95,84.92,84.94,66090.0,75.7216,75.7394,75.7127,75.7305,66090.0
2021-10-08 15:10:00,84.95,84.95,84.93,84.94,56311.0,75.7394,75.7394,75.7216,75.7305,56311.0
2021-10-08 15:20:00,84.94,84.94,84.93,84.94,54509.0,75.7305,75.7305,75.7216,75.7305,54509.0
2021-10-08 15:30:00,84.94,84.94,84.92,84.94,96696.0,75.7305,75.7305,75.7127,75.7305,96696.0
2021-10-08 15:40:00,84.94,84.94,84.93,84.94,112081.0,75.7305,75.7305,75.7216,75.7305,112081.0
2021-10-08 15:50:00,84.94,84.95,84.92,84.92,291110.0,75.7305,75.7394,75.7127,75.7127,291110.0
2021-10-11 09:30:00,84.83,84.86,84.8,84.85,199308.0,75.6324,75.6592,75.6057,75.6502,199308.0
2021-10-11 09:40:00,84.86,84.88,84.83,84.83,104382.0,75.6592,75.677,75.6324,75.6324,104382.0
2021-10-11 09:50:00,84.83,84.86,84.82,84.86,43925.0,75.6324,75.6592,75.6235,75.6592,43925.0
2021-10-11 10:00:00,84.86,84.86,84.84,84.85,68377.0,75.6592,75.6592,75.6413,75.6502,68377.0
2021-10-11 10:10:00,84.85,84.87,84.84,84.87,96648.0,75.6502,75.6681,75.6413,75.6681,96648.0
2021-10-11 10:20:00,84.87,84.88,84.86,84.88,60234.0,75.6681,75.677,75.6592,75.677,60234.0
2021-10-11 10:30:00,84.87,84.88,84.86,84.86,39892.0,75.6681,75.677,75.6592,75.6592,39892.0
2021-10-11 10:40:00,84.87,84.87,84.82,84.83,48492.0,75.6681,75.6681,75.6235,75.6324,48492.0
2021-10-11 10:50:00,84.82,84.83,84.81,84.83,86560.0,75.6235,75.6324,75.6146,75.6324,86560.0
2021-10-11 11:00:00,84.83,84.85,84.82,84.84,73969.0,75.6324,75.6502,75.6235,75.6413,73969.0
2021-10-11 11:10:00,84.85,84.85,84.82,84.84,70085.0,75.6502,75.6502,75.6235,75.6413,70085.0
2021-10-11 11:20:00,84.84,84.87,84.84,84.87,54853.0,75.6413,75.6681,75.6413,75.6681,54853.0
2021-10-11 11:30:00,84.87,84.87,84.85,84.85,75604.0,75.6681,75.6681,75.6502,75.6502,75604.0
2021-10-11 11:40:00,84.86,84.86,84.84,84.86,53795.0,75.6592,75.6592,75.6413,75.6592,53795.0
2021-10-11 11:50:00,84.86,84.86,84.84,84.84,18382.0,75.6592,75.6592,75.6413,75.6413,18382.0
2021-10-11 12:00:00,84.85,84.86,84.84,84.85,68164.0,75.6502,75.6592,75.6413,75.6502,68164.0
2021-10-11 12:10:00,84.85,84.86,84.85,84.86,89941.0,75.6502,75.6592,75.6502,75.6592,89941.0
2021-10-11 12:20:00,84.86,84.86,84.84,84.84,33880.0,75.6592,75.6592,75.6413,75.6413,33880.0
2021-10-11 12:30:00,84.84,84.85,84.84,84.84,31085.0,75.6413,75.6502,75.6413,75.6413,31085.0
2021-10-11 12:40:00,84.84,84.85,84.84,84.84,35635.0,75.6413,75.6502,75.6413,75.6413,35635.0
2021-10-11 12:50:00,84.85,84.85,84.83,84.84,24286.0,75.6502,75.6502,75.6324,75.6413,24286.0
2021-10-11 13:00:00,84.84,84.84,84.83,84.84,33342.0,75.6413,75.6413,75.6324,75.6413,33342.0
2021-10-11 13:10:00,84.84,84.84,84.83,84.84,39970.0,75.6413,75.6413,75.6324,75.6413,39970.0
2021-10-11 13:20:00,84.84,84.85,84.83,84.84,82653.0,75.6413,75.6502,75.6324,75.6413,82653.0
2021-10-11 13:30:00,84.85,84.85,84.83,84.84,68333.0,75.6502,75.6502,75.6324,75.6413,68333.0
2021-10-11 13:40:00,84.84,84.85,84.83,84.84,58346.0,75.6413,75.6502,75.6324,75.6413,58346.0
2021-10-11 13:50:00,84.84,84.84,84.82,84.83,66244.0,75.6413,75.6413,75.6235,75.6324,66244.0
2021-10-11 14:00:00,84.84,84.84,84.82,84.83,42726.0,75.6413,75.6413,75.6235,75.6324,42726.0
2021-10-11 14:10:00,84.83,84.83,84.82,84.83,67648.0,75.6324,75.6324,75.6235,75.6324,67648.0
2021-10-11 14:20:00,84.83,84.83,84.82,84.83,75690.0,75.6324,75.6324,75.6235,75.6324,75690.0
2021-10-11 14:30:00,84.83,84.83,84.82,84.83,35282.0,75.6324,75.6324,75.6235,75.6324,35282.0
2021-10-11 14:40:00,84.82,84.83,84.81,84.81,43763.0,75.6235,75.6324,75.6146,75.6146,43763.0
2021-10-11 14:50:00,84.82,84.82,84.81,84.81,39698.0,75.6235,75.6235,75.6146,75.6146,39698.0
2021-10-11 15:00:00,84.81,84.82,84.81,84.81,47217.0,75.6146,75.6235,75.6146,75.6146,47217.0
2021-10-11 15:10:00,84.81,84.82,84.81,84.81,89807.0,75.6146,75.6235,75.6146,75.6146,89807.0
2021-10-11 15:20:00,84.81,84.82,84.81,84.81,32796.0,75.6146,75.6235,75.6146,75.6146,32796.0
2021-10-11 15:30:00,84.81,84.82,84.81,84.81,27699.0,75.6146,75.6235,75.6146,75.6146,27699.0
2021-10-11 15:40:00,84.81,84.82,84.81,84.81,60867.0,75.6146,75.6235,75.6146,75.6146,60867.0
2021-10-11 15:50:00,84.81,84.82,84.78,84.8,127684.0,75.6146,75.6235,75.5878,75.6057,127684.0
2021-10-12 09:30:00,84.89,84.96,84.89,84.94,347973.0,75.6859,75.7483,75.6859,75.7305,347973.0
2021-10-12 09:40:00,84.94,84.99,84.92,84.97,81312.0,75.7305,75.7751,75.7127,75.7572,81312.0
2021-10-12 09:50:00,84.97,84.98,84.94,84.97,169640.0,75.7572,75.7661,75.7305,75.7572,169640.0
2021-10-12 10:00:00,84.97,85.04,84.96,85.03,100449.0,75.7572,75.8196,75.7483,75.8107,100449.0
2021-10-12 10:10:00,85.03,85.04,85.0,85.01,128181.0,75.8107,75.8196,75.784,75.7929,128181.0
2021-10-12 10:20:00,85.01,85.02,84.99,85.01,299659.0,75.7929,75.8018,75.7751,75.7929,299659.0
2021-10-12 10:30:00,85.01,85.01,84.97,84.98,147214.0,75.7929,75.7929,75.7572,75.7661,147214.0
2021-10-12 10:40:00,84.98,84.99,84.97,84.98,88223.0,75.7661,75.7751,75.7572,75.7661,88223.0
2021-10-12 10:50:00,84.98,85.0,84.95,84.96,603401.0,75.7661,75.784,75.7394,75.7483,603401.0
2021-10-12 11:00:00,84.96,84.98,84.96,84.98,142256.0,75.7483,75.7661,75.7483,75.7661,142256.0
2021-10-12 11:10:00,84.98,84.98,84.96,84.96,214994.0,75.7661,75.7661,75.7483,75.7483,214994.0
2021-10-12 11:20:00,84.97,84.99,84.96,84.96,104029.0,75.7572,75.7751,75.7483,75.7483,104029.0
2021-10-12 11:30:00,84.97,84.98,84.93,84.96,106778.0,75.7572,75.7661,75.7216,75.7483,106778.0
2021-10-12 11:40:00,84.95,84.97,84.95,84.97,119061.0,75.7394,75.7572,75.7394,75.7572,119061.0
2021-10-12 11:50:00,84.97,84.98,84.95,84.95,124978.0,75.7572,75.7661,75.7394,75.7394,124978.0
2021-10-12 12:00:00,84.95,84.97,84.95,84.97,222957.0,75.7394,75.7572,75.7394,75.7572,222957.0
2021-10-12 12:10:00,84.97,84.97,84.96,84.97,106712.0,75.7572,75.7572,75.7483,75.7572,106712.0
2021-10-12 12:20:00,84.97,84.98,84.96,84.97,70534.0,75.7572,75.7661,75.7483,75.7572,70534.0
2021-10-12 12:30:00,84.98,85.01,84.98,85.01,165785.0,75.7661,75.7929,75.7661,75.7929,165785.0
2021-10-12 12:40:00,85.01,85.01,84.99,85.0,53640.0,75.7929,75.7929,75.7751,75.784,53640.0
2021-10-12 12:50:00,85.0,85.01,84.99,85.01,99245.0,75.784,75.7929,75.7751,75.7929,99245.0
2021-10-12 13:00:00,85.01,85.04,85.0,85.02,205844.0,75.7929,75.8196,75.784,75.8018,205844.0
2021-10-12 13:10:00,85.02,85.03,85.0,85.0,51020.0,75.8018,75.8107,75.784,75.784,51020.0
2021-10-12 13:20:00,85.01,85.04,85.0,85.03,131404.0,75.7929,75.8196,75.784,75.8107,131404.0
2021-10-12 13:30:00,85.02,85.03,85.02,85.03,75253.0,75.8018,75.8107,75.8018,75.8107,75253.0
2021-10-12 13:40:00,85.03,85.04,85.02,85.04,52779.0,75.8107,75.8196,75.8018,75.8196,52779.0
2021-10-12 13:50:00,85.04,85.05,85.03,85.05,179127.0,75.8196,75.8286,75.8107,75.8286,179127.0
2021-10-12 14:00:00,85.05,85.05,85.04,85.05,57550.0,75.8286,75.8286,75.8196,75.8286,57550.0
2021-10-12 14:10:00,85.05,85.06,85.04,85.06,60957.0,75.8286,75.8375,75.8196,75.8375,60957.0
2021-10-12 14:20:00,85.06,85.06,85.03,85.05,57531.0,75.8375,75.8375,75.8107,75.8286,57531.0
2021-10-12 14:30:00,85.05,85.05,85.03,85.04,75294.0,75.8286,75.8286,75.8107,75.8196,75294.0
2021-10-12 14:40:00,85.04,85.05,85.03,85.04,58154.0,75.8196,75.8286,75.8107,75.8196,58154.0
2021-10-12 14:50:00,85.05,85.05,85.04,85.05,64796.0,75.8286,75.8286,75.8196,75.8286,64796.0
2021-10-12 15:00:00,85.04,85.05,85.04,85.05,75452.0,75.8196,75.8286,75.8196,75.8286,75452.0
2021-10-12 15:10:00,85.05,85.06,85.04,85.06,47269.0,75.8286,75.8375,75.8196,75.8375,47269.0
2021-10-12 15:20:00,85.06,85.07,85.05,85.07,45967.0,75.8375,75.8464,75.8286,75.8464,45967.0
2021-10-12 15:30:00,85.06,85.08,85.06,85.08,87099.0,75.8375,75.8553,75.8375,75.8553,87099.0
2021-10-12 15:40:00,85.08,85.1,85.07,85.09,147698.0,75.8553,75.8731,75.8464,75.8642,147698.0
2021-10-12 15:50:00,85.09,85.14,85.09,85.13,350400.0,75.8642,75.9088,75.8642,75.8999,350400.0
2021-10-13 09:30:00,85.19,85.29,85.19,85.28,347791.0,75.9534,76.0425,75.9534,76.0336,347791.0
2021-10-13 09:40:00,85.29,85.29,85.24,85.25,115359.0,76.0425,76.0425,75.998,76.0069,115359.0
2021-10-13 09:50:00,85.25,85.32,85.23,85.31,106380.0,76.0069,76.0693,75.989,76.0604,106380.0
2021-10-13 10:00:00,85.32,85.32,85.27,85.31,46224.0,76.0693,76.0693,76.0247,76.0604,46224.0
2021-10-13 10:10:00,85.31,85.36,85.29,85.3,165134.0,76.0604,76.1049,76.0425,76.0515,165134.0
2021-10-13 10:20:00,85.3,85.32,85.29,85.31,41323.0,76.0515,76.0693,76.0425,76.0604,41323.0
2021-10-13 10:30:00,85.31,85.32,85.29,85.31,116020.0,76.0604,76.0693,76.0425,76.0604,116020.0
2021-10-13 10:40:00,85.32,85.35,85.31,85.34,135517.0,76.0693,76.096,76.0604,76.0871,135517.0
2021-10-13 10:50:00,85.34,85.35,85.29,85.31,152821.0,76.0871,76.096,76.0425,76.0604,152821.0
2021-10-13 11:00:00,85.31,85.31,85.26,85.28,113656.0,76.0604,76.0604,76.0158,76.0336,113656.0
2021-10-13 11:10:00,85.27,85.29,85.24,85.27,114632.0,76.0247,76.0425,75.998,76.0247,114632.0
2021-10-13 11:20:00,85.27,85.27,85.25,85.25,114587.0,76.0247,76.0247,76.0069,76.0069,114587.0
2021-10-13 11:30:00,85.26,85.26,85.22,85.23,91228.0,76.0158,76.0158,75.9801,75.989,91228.0
2021-10-13 11:40:00,85.23,85.25,85.22,85.24,85899.0,75.989,76.0069,75.9801,75.998,85899.0
2021-10-13 11:50:00,85.25,85.25,85.23,85.24,129043.0,76.0069,76.0069,75.989,75.998,129043.0
2021-10-13 12:00:00,85.24,85.24,85.21,85.22,48666.0,75.998,75.998,75.9712,75.9801,48666.0
2021-10-13 12:10:00,85.22,85.25,85.22,85.24,70539.0,75.9801,76.0069,75.9801,75.998,70539.0
2021-10-13 12:20:00,85.24,85.27,85.23,85.26,61146.0,75.998,76.0247,75.989,76.0158,61146.0
2021-10-13 12:30:00,85.26,85.27,85.25,85.27,50602.0,76.0158,76.0247,76.0069,76.0247,50602.0
2021-10-13 12:40:00,85.27,85.27,85.24,85.25,59412.0,76.0247,76.0247,75.998,76.0069,59412.0
2021-10-13 12:50:00,85.24,85.25,85.21,85.22,40929.0,75.998,76.0069,75.9712,75.9801,40929.0
2021-10-13 13:00:00,85.21,85.32,85.21,85.3,541853.0,75.9712,76.0693,75.9712,76.0515,541853.0
2021-10-13 13:10:00,85.3,85.35,85.3,85.33,63132.0,76.0515,76.096,76.0515,76.0782,63132.0
2021-10-13 13:20:00,85.33,85.34,85.32,85.33,81510.0,76.0782,76.0871,76.0693,76.0782,81510.0
2021-10-13 13:30:00,85.33,85.33,85.28,85.29,133327.0,76.0782,76.0782,76.0336,76.0425,133327.0
2021-10-13 13:40:00,85.3,85.3,85.27,85.28,343678.0,76.0515,76.0515,76.0247,76.0336,343678.0
2021-10-13 13:50:00,85.29,85.32,85.28,85.32,51245.0,76.0425,76.0693,76.0336,76.0693,51245.0
2021-10-13 14:00:00,85.31,85.32,85.28,85.3,150199.0,76.0604,76.0693,76.0336,76.0515,150199.0
2021-10-13 14:10:00,85.3,85.32,85.29,85.31,89658.0,76.0515,76.0693,76.0425,76.0604,89658.0
2021-10-13 14:20:00,85.31,85.32,85.29,85.3,150313.0,76.0604,76.0693,76.0425,76.0515,150313.0
2021-10-13 14:30:00,85.29,85.31,85.28,85.29,165731.0,76.0425,76.0604,76.0336,76.0425,165731.0
2021-10-13 14:40:00,85.3,85.31,85.29,85.29,69705.0,76.0515,76.0604,76.0425,76.0425,69705.0
2021-10-13 14:50:00,85.29,85.3,85.28,85.3,97473.0,76.0425,76.0515,76.0336,76.0515,97473.0
2021-10-13 15:00:00,85.29,85.3,85.26,85.28,75235.0,76.0425,76.0515,76.0158,76.0336,75235.0
2021-10-13 15:10:00,85.28,85.29,85.26,85.29,56077.0,76.0336,76.0425,76.0158,76.0425,56077.0
2021-10-13 15:20:00,85.28,85.29,85.27,85.29,80753.0,76.0336,76.0425,76.0247,76.0425,80753.0
2021-10-13 15:30:00,85.28,85.31,85.28,85.31,106656.0,76.0336,76.0604,76.0336,76.0604,106656.0
2021-10-13 15:40:00,85.31,85.33,85.3,85.33,81115.0,76.0604,76.0782,76.0515,76.0782,81115.0
2021-10-13 15:50:00,85.33,85.36,85.32,85.33,186316.0,76.0782,76.1049,76.0693,76.0782,186316.0
2021-10-14 09:30:00,85.39,85.4,85.35,85.36,170310.0,76.1317,76.1406,76.096,76.1049,170310.0
2021-10-14 09:40:00,85.37,85.38,85.33,85.37,70800.0,76.1139,76.1228,76.0782,76.1139,70800.0
2021-10-14 09:50:00,85.36,85.38,85.34,85.37,83676.0,76.1049,76.1228,76.0871,76.1139,83676.0
2021-10-14 10:00:00,85.38,85.4,85.37,85.39,92542.0,76.1228,76.1406,76.1139,76.1317,92542.0
2021-10-14 10:10:00,85.39,85.41,85.39,85.41,97067.0,76.1317,76.1495,76.1317,76.1495,97067.0
2021-10-14 10:20:00,85.41,85.43,85.4,85.42,119198.0,76.1495,76.1674,76.1406,76.1584,119198.0
2021-10-14 10:30:00,85.42,85.44,85.4,85.43,92701.0,76.1584,76.1763,76.1406,76.1674,92701.0
2021-10-14 10:40:00,85.43,85.43,85.41,85.41,73762.0,76.1674,76.1674,76.1495,76.1495,73762.0
2021-10-14 10:50:00,85.42,85.42,85.4,85.42,73970.0,76.1584,76.1584,76.1406,76.1584,73970.0
2021-10-14 11:00:00,85.41,85.43,85.41,85.42,68221.0,76.1495,76.1674,76.1495,76.1584,68221.0
2021-10-14 11:10:00,85.42,85.44,85.42,85.43,62729.0,76.1584,76.1763,76.1584,76.1674,62729.0
2021-10-14 11:20:00,85.43,85.44,85.42,85.43,71258.0,76.1674,76.1763,76.1584,76.1674,71258.0
2021-10-14 11:30:00,85.44,85.44,85.43,85.44,55458.0,76.1763,76.1763,76.1674,76.1763,55458.0
2021-10-14 11:40:00,85.44,85.47,85.43,85.47,146392.0,76.1763,76.203,76.1674,76.203,146392.0
2021-10-14 11:50:00,85.47,85.47,85.45,85.46,153209.0,76.203,76.203,76.1852,76.1941,153209.0
2021-10-14 12:00:00,85.46,85.48,85.45,85.48,81262.0,76.1941,76.2119,76.1852,76.2119,81262.0
2021-10-14 12:10:00,85.48,85.5,85.46,85.49,463196.0,76.2119,76.2298,76.1941,76.2208,463196.0
2021-10-14 12:20:00,85.5,85.5,85.46,85.48,166192.0,76.2298,76.2298,76.1941,76.2119,166192.0
2021-10-14 12:30:00,85.48,85.49,85.46,85.47,87454.0,76.2119,76.2208,76.1941,76.203,87454.0
2021-10-14 12:40:00,85.47,85.48,85.45,85.47,42180.0,76.203,76.2119,76.1852,76.203,42180.0
2021-10-14 12:50:00,85.46,85.46,85.45,85.45,142755.0,76.1941,76.1941,76.1852,76.1852,142755.0
2021-10-14 13:00:00,85.45,85.46,85.44,85.44,33701.0,76.1852,76.1941,76.1763,76.1763,33701.0
2021-10-14 13:10:00,85.44,85.45,85.43,85.43,40831.0,76.1763,76.1852,76.1674,76.1674,40831.0
2021-10-14 13:20:00,85.43,85.44,85.42,85.43,55181.0,76.1674,76.1763,76.1584,76.1674,55181.0
2021-10-14 13:30:00,85.42,85.44,85.42,85.44,94273.0,76.1584,76.1763,76.1584,76.1763,94273.0
2021-10-14 13:40:00,85.44,85.45,85.43,85.44,15715.0,76.1763,76.1852,76.1674,76.1763,15715.0
2021-10-14 13:50:00,85.44,85.45,85.43,85.43,92053.0,76.1763,76.1852,76.1674,76.1674,92053.0
2021-10-14 14:00:00,85.43,85.44,85.43,85.44,56142.0,76.1674,76.1763,76.1674,76.1763,56142.0
2021-10-14 14:10:00,85.44,85.46,85.43,85.45,48032.0,76.1763,76.1941,76.1674,76.1852,48032.0
2021-10-14 14:20:00,85.45,85.46,85.44,85.45,80681.0,76.1852,76.1941,76.1763,76.1852,80681.0
2021-10-14 14:30:00,85.45,85.46,85.44,85.45,68844.0,76.1852,76.1941,76.1763,76.1852,68844.0
2021-10-14 14:40:00,85.45,85.46,85.45,85.45,30192.0,76.1852,76.1941,76.1852,76.1852,30192.0
2021-10-14 14:50:00,85.45,85.47,85.45,85.45,126074.0,76.1852,76.203,76.1852,76.1852,126074.0
2021-10-14 15:00:00,85.45,85.46,85.45,85.46,99175.0,76.1852,76.1941,76.1852,76.1941,99175.0
2021-10-14 15:10:00,85.45,85.47,85.45,85.47,37984.0,76.1852,76.203,76.1852,76.203,37984.0
2021-10-14 15:20:00,85.47,85.48,85.46,85.48,89728.0,76.203,76.2119,76.1941,76.2119,89728.0
2021-10-14 15:30:00,85.48,85.49,85.47,85.48,70343.0,76.2119,76.2208,76.203,76.2119,70343.0
2021-10-14 15:40:00,85.48,85.49,85.48,85.48,110047.0,76.2119,76.2208,76.2119,76.2119,110047.0
2021-10-14 15:50:00,85.49,85.49,85.46,85.48,302129.0,76.2208,76.2208,76.1941,76.2119,302129.0
2021-10-15 09:30:00,85.34,85.34,85.24,85.26,331716.0,76.0871,76.0871,75.998,76.0158,331716.0
2021-10-15 09:40:00,85.26,85.28,85.24,85.27,136464.0,76.0158,76.0336,75.998,76.0247,136464.0
2021-10-15 09:50:00,85.27,85.28,85.24,85.25,380704.0,76.0247,76.0336,75.998,76.0069,380704.0
2021-10-15 10:00:00,85.26,85.32,85.26,85.29,246983.0,76.0158,76.0693,76.0158,76.0425,246983.0
2021-10-15 10:10:00,85.3,85.33,85.28,85.31,137731.0,76.0515,76.0782,76.0336,76.0604,137731.0
2021-10-15 10:20:00,85.31,85.33,85.3,85.31,255074.0,76.0604,76.0782,76.0515,76.0604,255074.0
2021-10-15 10:30:00,85.31,85.33,85.3,85.31,255030.0,76.0604,76.0782,76.0515,76.0604,255030.0
2021-10-15 10:40:00,85.31,85.33,85.3,85.32,129422.0,76.0604,76.0782,76.0515,76.0693,129422.0
2021-10-15 10:50:00,85.32,85.33,85.31,85.33,92283.0,76.0693,76.0782,76.0604,76.0782,92283.0
2021-10-15 11:00:00,85.33,85.33,85.31,85.31,116078.0,76.0782,76.0782,76.0604,76.0604,116078.0
2021-10-15 11:10:00,85.32,85.32,85.29,85.3,163292.0,76.0693,76.0693,76.0425,76.0515,163292.0
2021-10-15 11:20:00,85.3,85.33,85.29,85.31,149047.0,76.0515,76.0782,76.0425,76.0604,149047.0
2021-10-15 11:30:00,85.31,85.32,85.29,85.29,78814.0,76.0604,76.0693,76.0425,76.0425,78814.0
2021-10-15 11:40:00,85.29,85.3,85.27,85.27,99812.0,76.0425,76.0515,76.0247,76.0247,99812.0
2021-10-15 11:50:00,85.28,85.28,85.25,85.27,100757.0,76.0336,76.0336,76.0069,76.0247,100757.0
2021-10-15 12:00:00,85.26,85.27,85.26,85.26,69713.0,76.0158,76.0247,76.0158,76.0158,69713.0
2021-10-15 12:10:00,85.26,85.27,85.25,85.26,56008.0,76.0158,76.0247,76.0069,76.0158,56008.0
2021-10-15 12:20:00,85.27,85.3,85.26,85.29,83804.0,76.0247,76.0515,76.0158,76.0425,83804.0
2021-10-15 12:30:00,85.29,85.3,85.28,85.28,201723.0,76.0425,76.0515,76.0336,76.0336,201723.0
2021-10-15 12:40:00,85.29,85.31,85.28,85.31,205238.0,76.0425,76.0604,76.0336,76.0604,205238.0
2021-10-15 12:50:00,85.31,85.32,85.31,85.31,47591.0,76.0604,76.0693,76.0604,76.0604,47591.0
2021-10-15 13:00:00,85.31,85.32,85.3,85.31,65295.0,76.0604,76.0693,76.0515,76.0604,65295.0
2021-10-15 13:10:00,85.31,85.31,85.29,85.31,60010.0,76.0604,76.0604,76.0425,76.0604,60010.0
2021-10-15 13:20:00,85.31,85.31,85.29,85.3,72250.0,76.0604,76.0604,76.0425,76.0515,72250.0
2021-10-15 13:30:00,85.29,85.3,85.29,85.29,54522.0,76.0425,76.0515,76.0425,76.0425,54522.0
2021-10-15 13:40:00,85.3,85.3,85.27,85.28,76660.0,76.0515,76.0515,76.0247,76.0336,76660.0
2021-10-15 13:50:00,85.28,85.28,85.26,85.28,93315.0,76.0336,76.0336,76.0158,76.0336,93315.0
2021-10-15 14:00:00,85.28,85.29,85.27,85.29,57391.0,76.0336,76.0425,76.0247,76.0425,57391.0
2021-10-15 14:10:00,85.29,85.3,85.28,85.28,146203.0,76.0425,76.0515,76.0336,76.0336,146203.0
2021-10-15 14:20:00,85.28,85.29,85.28,85.28,86569.0,76.0336,76.0425,76.0336,76.0336,86569.0
2021-10-15 14:30:00,85.29,85.29,85.26,85.28,90465.0,76.0425,76.0425,76.0158,76.0336,90465.0
2021-10-15 14:40:00,85.27,85.28,85.27,85.27,105678.0,76.0247,76.0336,76.0247,76.0247,105678.0
2021-10-15 14:50:00,85.28,85.29,85.27,85.28,77046.0,76.0336,76.0425,76.0247,76.0336,77046.0
2021-10-15 15:00:00,85.27,85.28,85.26,85.27,80233.0,76.0247,76.0336,76.0158,76.0247,80233.0
2021-10-15 15:10:00,85.27,85.27,85.26,85.27,124472.0,76.0247,76.0247,76.0158,76.0247,124472.0
2021-10-15 15:20:00,85.27,85.27,85.26,85.27,152699.0,76.0247,76.0247,76.0158,76.0247,152699.0
2021-10-15 15:30:00,85.27,85.27,85.26,85.26,128542.0,76.0247,76.0247,76.0158,76.0158,128542.0
2021-10-15 15:40:00,85.27,85.28,85.26,85.28,176914.0,76.0247,76.0336,76.0158,76.0336,176914.0
2021-10-15 15:50:00,85.28,85.3,85.28,85.29,395001.0,76.0336,76.0515,76.0336,76.0425,395001.0
2021-10-18 09:30:00,85.16,85.17,85.11,85.13,273525.0,75.9266,75.9355,75.8821,75.8999,273525.0
2021-10-18 09:40:00,85.14,85.14,85.06,85.09,181510.0,75.9088,75.9088,75.8375,75.8642,181510.0
2021-10-18 09:50:00,85.1,85.18,85.1,85.17,176773.0,75.8731,75.9445,75.8731,75.9355,176773.0
2021-10-18 10:00:00,85.17,85.21,85.15,85.21,135902.0,75.9355,75.9712,75.9177,75.9712,135902.0
2021-10-18 10:10:00,85.21,85.22,85.19,85.21,133489.0,75.9712,75.9801,75.9534,75.9712,133489.0
2021-10-18 10:20:00,85.21,85.25,85.21,85.25,174773.0,75.9712,76.0069,75.9712,76.0069,174773.0
2021-10-18 10:30:00,85.25,85.28,85.24,85.26,153467.0,76.0069,76.0336,75.998,76.0158,153467.0
2021-10-18 10:40:00,85.26,85.27,85.23,85.25,126506.0,76.0158,76.0247,75.989,76.0069,126506.0
2021-10-18 10:50:00,85.25,85.26,85.23,85.23,103845.0,76.0069,76.0158,75.989,75.989,103845.0
2021-10-18 11:00:00,85.23,85.23,85.2,85.2,261802.0,75.989,75.989,75.9623,75.9623,261802.0
2021-10-18 11:10:00,85.2,85.21,85.17,85.18,73270.0,75.9623,75.9712,75.9355,75.9445,73270.0
2021-10-18 11:20:00,85.19,85.21,85.18,85.21,55433.0,75.9534,75.9712,75.9445,75.9712,55433.0
2021-10-18 11:30:00,85.21,85.22,85.18,85.2,87935.0,75.9712,75.9801,75.9445,75.9623,87935.0
2021-10-18 11:40:00,85.2,85.21,85.19,85.2,64798.0,75.9623,75.9712,75.9534,75.9623,64798.0
2021-10-18 11:50:00,85.2,85.21,85.19,85.2,54772.0,75.9623,75.9712,75.9534,75.9623,54772.0
2021-10-18 12:00:00,85.2,85.21,85.18,85.19,52209.0,75.9623,75.9712,75.9445,75.9534,52209.0
2021-10-18 12:10:00,85.19,85.19,85.18,85.19,120130.0,75.9534,75.9534,75.9445,75.9534,120130.0
2021-10-18 12:20:00,85.19,85.19,85.16,85.17,65033.0,75.9534,75.9534,75.9266,75.9355,65033.0
2021-10-18 12:30:00,85.17,85.17,85.15,85.15,38967.0,75.9355,75.9355,75.9177,75.9177,38967.0
2021-10-18 12:40:00,85.16,85.16,85.14,85.15,64757.0,75.9266,75.9266,75.9088,75.9177,64757.0
2021-10-18 12:50:00,85.15,85.17,85.14,85.17,152273.0,75.9177,75.9355,75.9088,75.9355,152273.0
2021-10-18 13:00:00,85.16,85.17,85.14,85.16,393306.0,75.9266,75.9355,75.9088,75.9266,393306.0
2021-10-18 13:10:00,85.16,85.16,85.14,85.15,244334.0,75.9266,75.9266,75.9088,75.9177,244334.0
2021-10-18 13:20:00,85.15,85.18,85.14,85.18,129835.0,75.9177,75.9445,75.9088,75.9445,129835.0
2021-10-18 13:30:00,85.18,85.21,85.18,85.21,118932.0,75.9445,75.9712,75.9445,75.9712,118932.0
2021-10-18 13:40:00,85.21,85.24,85.2,85.23,139713.0,75.9712,75.998,75.9623,75.989,139713.0
2021-10-18 13:50:00,85.23,85.27,85.23,85.26,129341.0,75.989,76.0247,75.989,76.0158,129341.0
2021-10-18 14:00:00,85.26,85.27,85.25,85.26,125183.0,76.0158,76.0247,76.0069,76.0158,125183.0
2021-10-18 14:10:00,85.25,85.26,85.24,85.26,131847.0,76.0069,76.0158,75.998,76.0158,131847.0
2021-10-18 14:20:00,85.26,85.27,85.25,85.27,133135.0,76.0158,76.0247,76.0069,76.0247,133135.0
2021-10-18 14:30:00,85.27,85.27,85.24,85.25,53776.0,76.0247,76.0247,75.998,76.0069,53776.0
2021-10-18 14:40:00,85.25,85.25,85.24,85.25,70662.0,76.0069,76.0069,75.998,76.0069,70662.0
2021-10-18 14:50:00,85.25,85.26,85.24,85.26,168847.0,76.0069,76.0158,75.998,76.0158,168847.0
2021-10-18 15:00:00,85.25,85.27,85.24,85.27,95033.0,76.0069,76.0247,75.998,76.0247,95033.0
2021-10-18 15:10:00,85.27,85.28,85.26,85.28,73333.0,76.0247,76.0336,76.0158,76.0336,73333.0
2021-10-18 15:20:00,85.27,85.29,85.27,85.29,130589.0,76.0247,76.0425,76.0247,76.0425,130589.0
2021-10-18 15:30:00,85.29,85.29,85.26,85.27,134111.0,76.0425,76.0425,76.0158,76.0247,134111.0
2021-10-18 15:40:00,85.27,85.28,85.25,85.25,140030.0,76.0247,76.0336,76.0069,76.0069,140030.0
2021-10-18 15:50:00,85.26,85.26,85.23,85.24,176341.0,76.0158,76.0158,75.989,75.998,176341.0
2021-10-19 09:30:00,85.14,85.14,85.07,85.08,267631.0,75.9088,75.9088,75.8464,75.8553,267631.0
2021-10-19 09:40:00,85.08,85.11,85.06,85.11,63881.0,75.8553,75.8821,75.8375,75.8821,63881.0
2021-10-19 09:50:00,85.11,85.12,85.08,85.1,49838.0,75.8821,75.891,75.8553,75.8731,49838.0
2021-10-19 10:00:00,85.1,85.12,85.08,85.12,80744.0,75.8731,75.891,75.8553,75.891,80744.0
2021-10-19 10:10:00,85.12,85.12,85.06,85.07,91199.0,75.891,75.891,75.8375,75.8464,91199.0
2021-10-19 10:20:00,85.07,85.1,85.06,85.09,77380.0,75.8464,75.8731,75.8375,75.8642,77380.0
2021-10-19 10:30:00,85.1,85.11,85.06,85.08,109956.0,75.8731,75.8821,75.8375,75.8553,109956.0
2021-10-19 10:40:00,85.08,85.08,85.04,85.05,99678.0,75.8553,75.8553,75.8196,75.8286,99678.0
2021-10-19 10:50:00,85.06,85.08,85.03,85.08,170786.0,75.8375,75.8553,75.8107,75.8553,170786.0
2021-10-19 11:00:00,85.08,85.09,85.06,85.08,153281.0,75.8553,75.8642,75.8375,75.8553,153281.0
2021-10-19 11:10:00,85.08,85.09,85.06,85.08,122742.0,75.8553,75.8642,75.8375,75.8553,122742.0
2021-10-19 11:20:00,85.08,85.08,85.06,85.06,48579.0,75.8553,75.8553,75.8375,75.8375,48579.0
2021-10-19 11:30:00,85.06,85.07,85.03,85.05,75448.0,75.8375,75.8464,75.8107,75.8286,75448.0
2021-10-19 11:40:00,85.04,85.04,85.01,85.03,121817.0,75.8196,75.8196,75.7929,75.8107,121817.0
2021-10-19 11:50:00,85.02,85.04,85.01,85.04,153476.0,75.8018,75.8196,75.7929,75.8196,153476.0
2021-10-19 12:00:00,85.04,85.06,85.03,85.04,139208.0,75.8196,75.8375,75.8107,75.8196,139208.0
2021-10-19 12:10:00,85.04,85.04,85.01,85.02,83517.0,75.8196,75.8196,75.7929,75.8018,83517.0
2021-10-19 12:20:00,85.02,85.03,85.01,85.01,39089.0,75.8018,75.8107,75.7929,75.7929,39089.0
2021-10-19 12:30:00,85.02,85.03,85.01,85.03,93179.0,75.8018,75.8107,75.7929,75.8107,93179.0
2021-10-19 12:40:00,85.03,85.05,85.02,85.04,77859.0,75.8107,75.8286,75.8018,75.8196,77859.0
2021-10-19 12:50:00,85.04,85.04,85.02,85.04,105591.0,75.8196,75.8196,75.8018,75.8196,105591.0
2021-10-19 13:00:00,85.04,85.04,85.02,85.02,27034.0,75.8196,75.8196,75.8018,75.8018,27034.0
2021-10-19 13:10:00,85.03,85.05,85.02,85.04,60932.0,75.8107,75.8286,75.8018,75.8196,60932.0
2021-10-19 13:20:00,85.05,85.06,85.04,85.06,66465.0,75.8286,75.8375,75.8196,75.8375,66465.0
2021-10-19 13:30:00,85.06,85.07,85.05,85.06,80799.0,75.8375,75.8464,75.8286,75.8375,80799.0
2021-10-19 13:40:00,85.06,85.06,85.05,85.06,44022.0,75.8375,75.8375,75.8286,75.8375,44022.0
2021-10-19 13:50:00,85.06,85.06,85.03,85.04,71966.0,75.8375,75.8375,75.8107,75.8196,71966.0
2021-10-19 14:00:00,85.04,85.05,85.03,85.04,63984.0,75.8196,75.8286,75.8107,75.8196,63984.0
2021-10-19 14:10:00,85.04,85.05,85.03,85.04,94580.0,75.8196,75.8286,75.8107,75.8196,94580.0
2021-10-19 14:20:00,85.04,85.04,85.03,85.04,62087.0,75.8196,75.8196,75.8107,75.8196,62087.0
2021-10-19 14:30:00,85.04,85.04,85.03,85.04,52932.0,75.8196,75.8196,75.8107,75.8196,52932.0
2021-10-19 14:40:00,85.04,85.04,85.02,85.04,73892.0,75.8196,75.8196,75.8018,75.8196,73892.0
2021-10-19 14:50:00,85.04,85.04,85.02,85.02,132330.0,75.8196,75.8196,75.8018,75.8018,132330.0
2021-10-19 15:00:00,85.03,85.03,85.01,85.01,48356.0,75.8107,75.8107,75.7929,75.7929,48356.0
2021-10-19 15:10:00,85.01,85.02,85.01,85.01,89732.0,75.7929,75.8018,75.7929,75.7929,89732.0
2021-10-19 15:20:00,85.01,85.02,85.0,85.0,113692.0,75.7929,75.8018,75.784,75.784,113692.0
2021-10-19 15:30:00,85.01,85.02,84.99,85.01,156696.0,75.7929,75.8018,75.7751,75.7929,156696.0
2021-10-19 15:40:00,85.02,85.02,85.0,85.0,56267.0,75.8018,75.8018,75.784,75.784,56267.0
2021-10-19 15:50:00,85.0,85.02,84.98,84.98,103972.0,75.784,75.8018,75.7661,75.7661,103972.0
2021-10-20 09:30:00,84.96,84.99,84.95,84.98,199802.0,75.7483,75.7751,75.7394,75.7661,199802.0
2021-10-20 09:40:00,84.98,85.0,84.95,84.97,123100.0,75.7661,75.784,75.7394,75.7572,123100.0
2021-10-20 09:50:00,84.98,84.98,84.95,84.97,51944.0,75.7661,75.7661,75.7394,75.7572,51944.0
2021-10-20 10:00:00,84.97,84.98,84.96,84.96,87793.0,75.7572,75.7661,75.7483,75.7483,87793.0
2021-10-20 10:10:00,84.96,84.98,84.95,84.98,184580.0,75.7483,75.7661,75.7394,75.7661,184580.0
2021-10-20 10:20:00,84.98,85.01,84.97,85.01,210078.0,75.7661,75.7929,75.7572,75.7929,210078.0
2021-10-20 10:30:00,85.0,85.02,84.97,84.98,124664.0,75.784,75.8018,75.7572,75.7661,124664.0
2021-10-20 10:40:00,84.98,84.99,84.97,84.98,74325.0,75.7661,75.7751,75.7572,75.7661,74325.0
2021-10-20 10:50:00,84.98,84.99,84.95,84.95,58376.0,75.7661,75.7751,75.7394,75.7394,58376.0
2021-10-20 11:00:00,84.95,84.96,84.93,84.95,130112.0,75.7394,75.7483,75.7216,75.7394,130112.0
2021-10-20 11:10:00,84.95,84.99,84.95,84.98,62022.0,75.7394,75.7751,75.7394,75.7661,62022.0
2021-10-20 11:20:00,84.98,84.99,84.96,84.98,68942.0,75.7661,75.7751,75.7483,75.7661,68942.0
2021-10-20 11:30:00,84.98,85.01,84.98,85.0,46296.0,75.7661,75.7929,75.7661,75.784,46296.0
2021-10-20 11:40:00,85.01,85.01,84.99,85.0,92864.0,75.7929,75.7929,75.7751,75.784,92864.0
2021-10-20 11:50:00,85.0,85.01,84.99,85.01,85800.0,75.784,75.7929,75.7751,75.7929,85800.0
2021-10-20 12:00:00,85.0,85.01,84.98,84.98,50793.0,75.784,75.7929,75.7661,75.7661,50793.0
2021-10-20 12:10:00,84.98,84.99,84.96,84.97,117996.0,75.7661,75.7751,75.7483,75.7572,117996.0
2021-10-20 12:20:00,84.97,84.98,84.96,84.97,177360.0,75.7572,75.7661,75.7483,75.7572,177360.0
2021-10-20 12:30:00,84.97,84.99,84.96,84.99,79814.0,75.7572,75.7751,75.7483,75.7751,79814.0
2021-10-20 12:40:00,84.99,85.01,84.98,85.01,76478.0,75.7751,75.7929,75.7661,75.7929,76478.0
2021-10-20 12:50:00,85.01,85.03,85.0,85.03,74461.0,75.7929,75.8107,75.784,75.8107,74461.0
2021-10-20 13:00:00,85.04,85.06,84.91,84.92,440258.0,75.8196,75.8375,75.7037,75.7127,440258.0
2021-10-20 13:10:00,84.93,84.96,84.9,84.96,119441.0,75.7216,75.7483,75.6948,75.7483,119441.0
2021-10-20 13:20:00,84.96,84.96,84.93,84.95,80954.0,75.7483,75.7483,75.7216,75.7394,80954.0
2021-10-20 13:30:00,84.94,84.97,84.92,84.95,122418.0,75.7305,75.7572,75.7127,75.7394,122418.0
2021-10-20 13:40:00,84.95,84.96,84.94,84.94,793939.0,75.7394,75.7483,75.7305,75.7305,793939.0
2021-10-20 13:50:00,84.95,84.95,84.93,84.95,50115.0,75.7394,75.7394,75.7216,75.7394,50115.0
2021-10-20 14:00:00,84.94,84.95,84.94,84.95,39904.0,75.7305,75.7394,75.7305,75.7394,39904.0
2021-10-20 14:10:00,84.95,84.96,84.94,84.96,61582.0,75.7394,75.7483,75.7305,75.7483,61582.0
2021-10-20 14:20:00,84.96,84.98,84.96,84.97,66564.0,75.7483,75.7661,75.7483,75.7572,66564.0
2021-10-20 14:30:00,84.97,84.98,84.96,84.98,88772.0,75.7572,75.7661,75.7483,75.7661,88772.0
2021-10-20 14:40:00,84.97,85.0,84.97,84.99,47811.0,75.7572,75.784,75.7572,75.7751,47811.0
2021-10-20 14:50:00,84.99,85.0,84.97,84.99,69476.0,75.7751,75.784,75.7572,75.7751,69476.0
2021-10-20 15:00:00,84.98,84.99,84.96,84.98,137127.0,75.7661,75.7751,75.7483,75.7661,137127.0
2021-10-20 15:10:00,84.98,84.98,84.96,84.96,72196.0,75.7661,75.7661,75.7483,75.7483,72196.0
2021-10-20 15:20:00,84.97,84.97,84.94,84.95,160354.0,75.7572,75.7572,75.7305,75.7394,160354.0
2021-10-20 15:30:00,84.95,84.95,84.92,84.92,271084.0,75.7394,75.7394,75.7127,75.7127,271084.0
2021-10-20 15:40:00,84.93,84.93,84.91,84.92,134211.0,75.7216,75.7216,75.7037,75.7127,134211.0
2021-10-20 15:50:00,84.91,84.92,84.89,84.89,194430.0,75.7037,75.7127,75.6859,75.6859,194430.0
2021-10-21 09:30:00,84.87,84.89,84.82,84.82,522974.0,75.6681,75.6859,75.6235,75.6235,522974.0
2021-10-21 09:40:00,84.82,84.86,84.82,84.83,343440.0,75.6235,75.6592,75.6235,75.6324,343440.0
2021-10-21 09:50:00,84.84,84.85,84.76,84.77,208152.0,75.6413,75.6502,75.57,75.5789,208152.0
2021-10-21 10:00:00,84.76,84.79,84.76,84.79,318683.0,75.57,75.5967,75.57,75.5967,318683.0
2021-10-21 10:10:00,84.78,84.8,84.75,84.77,178380.0,75.5878,75.6057,75.5611,75.5789,178380.0
2021-10-21 10:20:00,84.77,84.79,84.76,84.79,268279.0,75.5789,75.5967,75.57,75.5967,268279.0
2021-10-21 10:30:00,84.8,84.81,84.77,84.79,135807.0,75.6057,75.6146,75.5789,75.5967,135807.0
2021-10-21 10:40:00,84.79,84.79,84.77,84.79,106109.0,75.5967,75.5967,75.5789,75.5967,106109.0
2021-10-21 10:50:00,84.79,84.79,84.75,84.77,138129.0,75.5967,75.5967,75.5611,75.5789,138129.0
2021-10-21 11:00:00,84.77,84.77,84.75,84.77,160693.0,75.5789,75.5789,75.5611,75.5789,160693.0
2021-10-21 11:10:00,84.77,84.8,84.76,84.8,194665.0,75.5789,75.6057,75.57,75.6057,194665.0
2021-10-21 11:20:00,84.8,84.83,84.79,84.8,142504.0,75.6057,75.6324,75.5967,75.6057,142504.0
2021-10-21 11:30:00,84.8,84.82,84.79,84.81,79255.0,75.6057,75.6235,75.5967,75.6146,79255.0
2021-10-21 11:40:00,84.81,84.84,84.8,84.83,228545.0,75.6146,75.6413,75.6057,75.6324,228545.0
2021-10-21 11:50:00,84.83,84.83,84.81,84.83,69985.0,75.6324,75.6324,75.6146,75.6324,69985.0
2021-10-21 12:00:00,84.83,84.84,84.82,84.82,166317.0,75.6324,75.6413,75.6235,75.6235,166317.0
2021-10-21 12:10:00,84.83,84.83,84.81,84.81,152160.0,75.6324,75.6324,75.6146,75.6146,152160.0
2021-10-21 12:20:00,84.81,84.82,84.79,84.8,45062.0,75.6146,75.6235,75.5967,75.6057,45062.0
2021-10-21 12:30:00,84.79,84.8,84.79,84.8,83408.0,75.5967,75.6057,75.5967,75.6057,83408.0
2021-10-21 12:40:00,84.8,84.8,84.79,84.8,134047.0,75.6057,75.6057,75.5967,75.6057,134047.0
2021-10-21 12:50:00,84.8,84.8,84.78,84.8,138292.0,75.6057,75.6057,75.5878,75.6057,138292.0
2021-10-21 13:00:00,84.79,84.8,84.78,84.79,70298.0,75.5967,75.6057,75.5878,75.5967,70298.0
2021-10-21 13:10:00,84.79,84.79,84.78,84.78,112097.0,75.5967,75.5967,75.5878,75.5878,112097.0
2021-10-21 13:20:00,84.78,84.79,84.78,84.79,93212.0,75.5878,75.5967,75.5878,75.5967,93212.0
2021-10-21 13:30:00,84.79,84.79,84.75,84.76,165937.0,75.5967,75.5967,75.5611,75.57,165937.0
2021-10-21 13:40:00,84.76,84.77,84.75,84.76,49136.0,75.57,75.5789,75.5611,75.57,49136.0
2021-10-21 13:50:00,84.76,84.78,84.75,84.76,92057.0,75.57,75.5878,75.5611,75.57,92057.0
2021-10-21 14:00:00,84.77,84.77,84.74,84.75,60574.0,75.5789,75.5789,75.5522,75.5611,60574.0
2021-10-21 14:10:00,84.75,84.76,84.74,84.76,95312.0,75.5611,75.57,75.5522,75.57,95312.0
2021-10-21 14:20:00,84.76,84.77,84.75,84.76,60767.0,75.57,75.5789,75.5611,75.57,60767.0
2021-10-21 14:30:00,84.77,84.77,84.76,84.76,58663.0,75.5789,75.5789,75.57,75.57,58663.0
2021-10-21 14:40:00,84.77,84.78,84.76,84.78,60473.0,75.5789,75.5878,75.57,75.5878,60473.0
2021-10-21 14:50:00,84.78,84.8,84.77,84.79,153192.0,75.5878,75.6057,75.5789,75.5967,153192.0
2021-10-21 15:00:00,84.79,84.8,84.77,84.79,148970.0,75.5967,75.6057,75.5789,75.5967,148970.0
2021-10-21 15:10:00,84.79,84.8,84.78,84.8,101400.0,75.5967,75.6057,75.5878,75.6057,101400.0
2021-10-21 15:20:00,84.8,84.8,84.79,84.79,65972.0,75.6057,75.6057,75.5967,75.5967,65972.0
2021-10-21 15:30:00,84.8,84.8,84.77,84.78,68634.0,75.6057,75.6057,75.5789,75.5878,68634.0
2021-10-21 15:40:00,84.78,84.78,84.77,84.78,106348.0,75.5878,75.5878,75.5789,75.5878,106348.0
2021-10-21 15:50:00,84.78,84.78,84.76,84.76,199213.0,75.5878,75.5878,75.57,75.57,199213.0
2021-10-22 09:30:00,84.87,84.87,84.84,84.85,307572.0,75.6681,75.6681,75.6413,75.6502,307572.0
2021-10-22 09:40:00,84.84,84.86,84.82,84.83,173015.0,75.6413,75.6592,75.6235,75.6324,173015.0
2021-10-22 09:50:00,84.83,84.88,84.82,84.87,220661.0,75.6324,75.677,75.6235,75.6681,220661.0
2021-10-22 10:00:00,84.87,84.89,84.86,84.89,136868.0,75.6681,75.6859,75.6592,75.6859,136868.0
2021-10-22 10:10:00,84.88,84.89,84.86,84.86,218231.0,75.677,75.6859,75.6592,75.6592,218231.0
2021-10-22 10:20:00,84.86,84.91,84.85,84.91,169427.0,75.6592,75.7037,75.6502,75.7037,169427.0
2021-10-22 10:30:00,84.9,84.91,84.87,84.9,325147.0,75.6948,75.7037,75.6681,75.6948,325147.0
2021-10-22 10:40:00,84.89,84.93,84.88,84.92,118592.0,75.6859,75.7216,75.677,75.7127,118592.0
2021-10-22 10:50:00,84.93,84.94,84.91,84.92,229096.0,75.7216,75.7305,75.7037,75.7127,229096.0
2021-10-22 11:00:00,84.92,84.94,84.92,84.92,184430.0,75.7127,75.7305,75.7127,75.7127,184430.0
2021-10-22 11:10:00,84.92,84.93,84.8,84.81,270164.0,75.7127,75.7216,75.6057,75.6146,270164.0
2021-10-22 11:20:00,84.8,84.85,84.79,84.84,202725.0,75.6057,75.6502,75.5967,75.6413,202725.0
2021-10-22 11:30:00,84.84,84.86,84.82,84.85,211006.0,75.6413,75.6592,75.6235,75.6502,211006.0
2021-10-22 11:40:00,84.84,84.96,84.84,84.95,220639.0,75.6413,75.7483,75.6413,75.7394,220639.0
2021-10-22 11:50:00,84.95,84.97,84.94,84.95,278837.0,75.7394,75.7572,75.7305,75.7394,278837.0
2021-10-22 12:00:00,84.95,84.96,84.93,84.95,151984.0,75.7394,75.7483,75.7216,75.7394,151984.0
2021-10-22 12:10:00,84.94,84.95,84.93,84.94,169289.0,75.7305,75.7394,75.7216,75.7305,169289.0
2021-10-22 12:20:00,84.94,84.97,84.94,84.97,92855.0,75.7305,75.7572,75.7305,75.7572,92855.0
2021-10-22 12:30:00,84.97,84.98,84.96,84.98,132672.0,75.7572,75.7661,75.7483,75.7661,132672.0
2021-10-22 12:40:00,84.98,84.98,84.96,84.97,116073.0,75.7661,75.7661,75.7483,75.7572,116073.0
2021-10-22 12:50:00,84.97,84.98,84.96,84.97,74186.0,75.7572,75.7661,75.7483,75.7572,74186.0
2021-10-22 13:00:00,84.98,84.98,84.93,84.94,123130.0,75.7661,75.7661,75.7216,75.7305,123130.0
2021-10-22 13:10:00,84.93,84.94,84.91,84.92,64066.0,75.7216,75.7305,75.7037,75.7127,64066.0
2021-10-22 13:20:00,84.92,84.92,84.91,84.91,28738.0,75.7127,75.7127,75.7037,75.7037,28738.0
2021-10-22 13:30:00,84.91,84.91,84.89,84.89,76115.0,75.7037,75.7037,75.6859,75.6859,76115.0
2021-10-22 13:40:00,84.9,84.9,84.87,84.89,40082.0,75.6948,75.6948,75.6681,75.6859,40082.0
2021-10-22 13:50:00,84.89,84.91,84.87,84.88,81127.0,75.6859,75.7037,75.6681,75.677,81127.0
2021-10-22 14:00:00,84.88,84.89,84.87,84.88,35925.0,75.677,75.6859,75.6681,75.677,35925.0
2021-10-22 14:10:00,84.88,84.9,84.87,84.87,136217.0,75.677,75.6948,75.6681,75.6681,136217.0
2021-10-22 14:20:00,84.88,84.89,84.88,84.88,117825.0,75.677,75.6859,75.677,75.677,117825.0
2021-10-22 14:30:00,84.89,84.89,84.87,84.89,149643.0,75.6859,75.6859,75.6681,75.6859,149643.0
2021-10-22 14:40:00,84.89,84.9,84.88,84.89,70776.0,75.6859,75.6948,75.677,75.6859,70776.0
2021-10-22 14:50:00,84.89,84.9,84.88,84.89,88576.0,75.6859,75.6948,75.677,75.6859,88576.0
2021-10-22 15:00:00,84.89,84.91,84.88,84.91,54346.0,75.6859,75.7037,75.677,75.7037,54346.0
2021-10-22 15:10:00,84.9,84.91,84.9,84.9,103118.0,75.6948,75.7037,75.6948,75.6948,103118.0
2021-10-22 15:20:00,84.9,84.92,84.89,84.92,86858.0,75.6948,75.7127,75.6859,75.7127,86858.0
2021-10-22 15:30:00,84.92,84.94,84.91,84.92,117964.0,75.7127,75.7305,75.7037,75.7127,117964.0
2021-10-22 15:40:00,84.92,84.93,84.91,84.92,84883.0,75.7127,75.7216,75.7037,75.7127,84883.0
2021-10-22 15:50:00,84.92,84.94,84.91,84.94,244402.0,75.7127,75.7305,75.7037,75.7305,244402.0
2021-10-25 09:30:00,84.92,84.99,84.91,84.98,373223.0,75.7127,75.7751,75.7037,75.7661,373223.0
2021-10-25 09:40:00,84.99,85.01,84.98,85.01,132890.0,75.7751,75.7929,75.7661,75.7929,132890.0
2021-10-25 09:50:00,85.01,85.03,84.99,85.0,171204.0,75.7929,75.8107,75.7751,75.784,171204.0
2021-10-25 10:00:00,84.99,85.0,84.97,84.99,90828.0,75.7751,75.784,75.7572,75.7751,90828.0
2021-10-25 10:10:00,84.99,85.0,84.98,85.0,225415.0,75.7751,75.784,75.7661,75.784,225415.0
2021-10-25 10:20:00,85.0,85.05,84.99,85.05,94850.0,75.784,75.8286,75.7751,75.8286,94850.0
2021-10-25 10:30:00,85.04,85.05,85.02,85.02,121332.0,75.8196,75.8286,75.8018,75.8018,121332.0
2021-10-25 10:40:00,85.03,85.06,85.02,85.03,160717.0,75.8107,75.8375,75.8018,75.8107,160717.0
2021-10-25 10:50:00,85.04,85.04,85.02,85.04,123489.0,75.8196,75.8196,75.8018,75.8196,123489.0
2021-10-25 11:00:00,85.03,85.04,85.01,85.03,103607.0,75.8107,75.8196,75.7929,75.8107,103607.0
2021-10-25 11:10:00,85.04,85.05,85.02,85.03,172566.0,75.8196,75.8286,75.8018,75.8107,172566.0
2021-10-25 11:20:00,85.03,85.03,85.0,85.02,65115.0,75.8107,75.8107,75.784,75.8018,65115.0
2021-10-25 11:30:00,85.01,85.03,85.01,85.03,42726.0,75.7929,75.8107,75.7929,75.8107,42726.0
2021-10-25 11:40:00,85.03,85.03,85.01,85.01,65539.0,75.8107,75.8107,75.7929,75.7929,65539.0
2021-10-25 11:50:00,85.02,85.03,85.01,85.01,66273.0,75.8018,75.8107,75.7929,75.7929,66273.0
2021-10-25 12:00:00,85.02,85.02,85.01,85.02,50358.0,75.8018,75.8018,75.7929,75.8018,50358.0
2021-10-25 12:10:00,85.02,85.02,85.01,85.02,37115.0,75.8018,75.8018,75.7929,75.8018,37115.0
2021-10-25 12:20:00,85.02,85.03,85.01,85.03,88953.0,75.8018,75.8107,75.7929,75.8107,88953.0
2021-10-25 12:30:00,85.02,85.04,85.02,85.03,38586.0,75.8018,75.8196,75.8018,75.8107,38586.0
2021-10-25 12:40:00,85.03,85.04,85.02,85.03,48989.0,75.8107,75.8196,75.8018,75.8107,48989.0
2021-10-25 12:50:00,85.02,85.03,85.01,85.03,53364.0,75.8018,75.8107,75.7929,75.8107,53364.0
2021-10-25 13:00:00,85.02,85.03,85.01,85.01,42113.0,75.8018,75.8107,75.7929,75.7929,42113.0
2021-10-25 13:10:00,85.02,85.02,85.0,85.02,62238.0,75.8018,75.8018,75.784,75.8018,62238.0
2021-10-25 13:20:00,85.01,85.02,85.0,85.01,60176.0,75.7929,75.8018,75.784,75.7929,60176.0
2021-10-25 13:30:00,85.01,85.02,85.0,85.02,54466.0,75.7929,75.8018,75.784,75.8018,54466.0
2021-10-25 13:40:00,85.02,85.02,85.01,85.01,55121.0,75.8018,75.8018,75.7929,75.7929,55121.0
2021-10-25 13:50:00,85.02,85.02,84.99,85.0,71713.0,75.8018,75.8018,75.7751,75.784,71713.0
2021-10-25 14:00:00,85.0,85.01,84.99,85.0,101194.0,75.784,75.7929,75.7751,75.784,101194.0
2021-10-25 14:10:00,85.0,85.02,84.99,85.01,93386.0,75.784,75.8018,75.7751,75.7929,93386.0
2021-10-25 14:20:00,85.01,85.01,84.99,85.01,77717.0,75.7929,75.7929,75.7751,75.7929,77717.0
2021-10-25 14:30:00,85.01,85.03,85.0,85.03,204267.0,75.7929,75.8107,75.784,75.8107,204267.0
2021-10-25 14:40:00,85.02,85.03,85.0,85.01,87826.0,75.8018,75.8107,75.784,75.7929,87826.0
2021-10-25 14:50:00,85.01,85.02,85.0,85.02,70438.0,75.7929,75.8018,75.784,75.8018,70438.0
2021-10-25 15:00:00,85.01,85.02,85.0,85.01,42985.0,75.7929,75.8018,75.784,75.7929,42985.0
2021-10-25 15:10:00,85.01,85.01,84.99,85.0,109672.0,75.7929,75.7929,75.7751,75.784,109672.0
2021-10-25 15:20:00,85.0,85.0,84.97,84.99,109437.0,75.784,75.784,75.7572,75.7751,109437.0
2021-10-25 15:30:00,84.99,84.99,84.97,84.98,246937.0,75.7751,75.7751,75.7572,75.7661,246937.0
2021-10-25 15:40:00,84.99,84.99,84.97,84.98,127160.0,75.7751,75.7751,75.7572,75.7661,127160.0
2021-10-25 15:50:00,84.97,84.99,84.97,84.98,169566.0,75.7572,75.7751,75.7572,75.7661,169566.0
2021-10-26 09:30:00,85.06,85.08,85.02,85.03,199944.0,75.8375,75.8553,75.8018,75.8107,199944.0
2021-10-26 09:40:00,85.03,85.04,85.01,85.03,62593.0,75.8107,75.8196,75.7929,75.8107,62593.0
2021-10-26 09:50:00,85.03,85.04,85.01,85.04,105159.0,75.8107,75.8196,75.7929,75.8196,105159.0
2021-10-26 10:00:00,85.03,85.04,85.01,85.04,117263.0,75.8107,75.8196,75.7929,75.8196,117263.0
2021-10-26 10:10:00,85.04,85.04,84.99,84.99,173949.0,75.8196,75.8196,75.7751,75.7751,173949.0
2021-10-26 10:20:00,85.0,85.0,84.93,84.95,197536.0,75.784,75.784,75.7216,75.7394,197536.0
2021-10-26 10:30:00,84.95,85.0,84.95,85.0,132593.0,75.7394,75.784,75.7394,75.784,132593.0
2021-10-26 10:40:00,85.0,85.02,85.0,85.01,109265.0,75.784,75.8018,75.784,75.7929,109265.0
2021-10-26 10:50:00,85.01,85.01,85.0,85.01,149615.0,75.7929,75.7929,75.784,75.7929,149615.0
2021-10-26 11:00:00,85.0,85.01,84.99,85.0,117200.0,75.784,75.7929,75.7751,75.784,117200.0
2021-10-26 11:10:00,85.0,85.03,84.99,85.01,77806.0,75.784,75.8107,75.7751,75.7929,77806.0
2021-10-26 11:20:00,85.02,85.03,85.0,85.01,249457.0,75.8018,75.8107,75.784,75.7929,249457.0
2021-10-26 11:30:00,85.01,85.03,85.0,85.03,78302.0,75.7929,75.8107,75.784,75.8107,78302.0
2021-10-26 11:40:00,85.03,85.04,85.01,85.01,298719.0,75.8107,75.8196,75.7929,75.7929,298719.0
2021-10-26 11:50:00,85.02,85.02,85.0,85.01,133020.0,75.8018,75.8018,75.784,75.7929,133020.0
2021-10-26 12:00:00,85.01,85.05,85.01,85.04,113554.0,75.7929,75.8286,75.7929,75.8196,113554.0
2021-10-26 12:10:00,85.05,85.05,85.04,85.05,90165.0,75.8286,75.8286,75.8196,75.8286,90165.0
2021-10-26 12:20:00,85.05,85.08,85.05,85.06,153608.0,75.8286,75.8553,75.8286,75.8375,153608.0
2021-10-26 12:30:00,85.06,85.08,85.05,85.08,69619.0,75.8375,75.8553,75.8286,75.8553,69619.0
2021-10-26 12:40:00,85.08,85.09,85.07,85.09,97615.0,75.8553,75.8642,75.8464,75.8642,97615.0
2021-10-26 12:50:00,85.09,85.1,85.08,85.09,90769.0,75.8642,75.8731,75.8553,75.8642,90769.0
2021-10-26 13:00:00,85.09,85.11,85.08,85.11,141512.0,75.8642,75.8821,75.8553,75.8821,141512.0
2021-10-26 13:10:00,85.11,85.13,85.1,85.1,145066.0,75.8821,75.8999,75.8731,75.8731,145066.0
2021-10-26 13:20:00,85.11,85.12,85.1,85.11,47750.0,75.8821,75.891,75.8731,75.8821,47750.0
2021-10-26 13:30:00,85.12,85.12,85.11,85.12,131147.0,75.891,75.891,75.8821,75.891,131147.0
2021-10-26 13:40:00,85.12,85.12,85.1,85.12,103085.0,75.891,75.891,75.8731,75.891,103085.0
2021-10-26 13:50:00,85.12,85.12,85.1,85.1,33376.0,75.891,75.891,75.8731,75.8731,33376.0
2021-10-26 14:00:00,85.11,85.11,85.09,85.09,163922.0,75.8821,75.8821,75.8642,75.8642,163922.0
2021-10-26 14:10:00,85.09,85.1,85.08,85.09,194953.0,75.8642,75.8731,75.8553,75.8642,194953.0
2021-10-26 14:20:00,85.09,85.12,85.09,85.12,75328.0,75.8642,75.891,75.8642,75.891,75328.0
2021-10-26 14:30:00,85.11,85.14,85.11,85.14,157245.0,75.8821,75.9088,75.8821,75.9088,157245.0
2021-10-26 14:40:00,85.13,85.15,85.13,85.14,233202.0,75.8999,75.9177,75.8999,75.9088,233202.0
2021-10-26 14:50:00,85.14,85.14,85.12,85.13,183491.0,75.9088,75.9088,75.891,75.8999,183491.0
2021-10-26 15:00:00,85.12,85.14,85.12,85.14,93319.0,75.891,75.9088,75.891,75.9088,93319.0
2021-10-26 15:10:00,85.14,85.14,85.13,85.14,152765.0,75.9088,75.9088,75.8999,75.9088,152765.0
2021-10-26 15:20:00,85.14,85.14,85.13,85.13,82511.0,75.9088,75.9088,75.8999,75.8999,82511.0
2021-10-26 15:30:00,85.13,85.14,85.12,85.13,60622.0,75.8999,75.9088,75.891,75.8999,60622.0
2021-10-26 15:40:00,85.14,85.14,85.13,85.13,31878.0,75.9088,75.9088,75.8999,75.8999,31878.0
2021-10-26 15:50:00,85.14,85.16,85.13,85.15,164785.0,75.9088,75.9266,75.8999,75.9177,164785.0
2021-10-27 09:30:00,85.31,85.4,85.31,85.4,389058.0,76.0604,76.1406,76.0604,76.1406,389058.0
2021-10-27 09:40:00,85.39,85.41,85.37,85.38,163932.0,76.1317,76.1495,76.1139,76.1228,163932.0
2021-10-27 09:50:00,85.39,85.4,85.37,85.38,164390.0,76.1317,76.1406,76.1139,76.1228,164390.0
2021-10-27 10:00:00,85.37,85.37,85.27,85.3,232212.0,76.1139,76.1139,76.0247,76.0515,232212.0
2021-10-27 10:10:00,85.3,85.3,85.19,85.25,192005.0,76.0515,76.0515,75.9534,76.0069,192005.0
2021-10-27 10:20:00,85.25,85.33,85.24,85.33,224192.0,76.0069,76.0782,75.998,76.0782,224192.0
2021-10-27 10:30:00,85.33,85.36,85.29,85.35,282475.0,76.0782,76.1049,76.0425,76.096,282475.0
2021-10-27 10:40:00,85.34,85.4,85.34,85.39,239432.0,76.0871,76.1406,76.0871,76.1317,239432.0
2021-10-27 10:50:00,85.39,85.4,85.34,85.35,234581.0,76.1317,76.1406,76.0871,76.096,234581.0
2021-10-27 11:00:00,85.35,85.37,85.34,85.34,131819.0,76.096,76.1139,76.0871,76.0871,131819.0
2021-10-27 11:10:00,85.34,85.35,85.31,85.33,94445.0,76.0871,76.096,76.0604,76.0782,94445.0
2021-10-27 11:20:00,85.32,85.36,85.32,85.35,133422.0,76.0693,76.1049,76.0693,76.096,133422.0
2021-10-27 11:30:00,85.36,85.36,85.33,85.34,185705.0,76.1049,76.1049,76.0782,76.0871,185705.0
2021-10-27 11:40:00,85.35,85.39,85.34,85.38,282728.0,76.096,76.1317,76.0871,76.1228,282728.0
2021-10-27 11:50:00,85.38,85.4,85.37,85.38,69702.0,76.1228,76.1406,76.1139,76.1228,69702.0
2021-10-27 12:00:00,85.38,85.46,85.37,85.45,104122.0,76.1228,76.1941,76.1139,76.1852,104122.0
2021-10-27 12:10:00,85.45,85.47,85.44,85.45,300236.0,76.1852,76.203,76.1763,76.1852,300236.0
2021-10-27 12:20:00,85.45,85.47,85.44,85.44,149285.0,76.1852,76.203,76.1763,76.1763,149285.0
2021-10-27 12:30:00,85.45,85.46,85.44,85.46,63795.0,76.1852,76.1941,76.1763,76.1941,63795.0
2021-10-27 12:40:00,85.47,85.51,85.46,85.5,107150.0,76.203,76.2387,76.1941,76.2298,107150.0
2021-10-27 12:50:00,85.5,85.51,85.42,85.43,233394.0,76.2298,76.2387,76.1584,76.1674,233394.0
2021-10-27 13:00:00,85.42,85.52,85.42,85.49,330287.0,76.1584,76.2476,76.1584,76.2208,330287.0
2021-10-27 13:10:00,85.49,85.51,85.47,85.49,78371.0,76.2208,76.2387,76.203,76.2208,78371.0
2021-10-27 13:20:00,85.49,85.51,85.48,85.51,115447.0,76.2208,76.2387,76.2119,76.2387,115447.0
2021-10-27 13:30:00,85.51,85.51,85.48,85.5,69939.0,76.2387,76.2387,76.2119,76.2298,69939.0
2021-10-27 13:40:00,85.5,85.52,85.48,85.52,86274.0,76.2298,76.2476,76.2119,76.2476,86274.0
2021-10-27 13:50:00,85.52,85.55,85.51,85.54,119627.0,76.2476,76.2743,76.2387,76.2654,119627.0
2021-10-27 14:00:00,85.53,85.54,85.51,85.53,90277.0,76.2565,76.2654,76.2387,76.2565,90277.0
2021-10-27 14:10:00,85.53,85.54,85.52,85.53,75695.0,76.2565,76.2654,76.2476,76.2565,75695.0
2021-10-27 14:20:00,85.53,85.57,85.52,85.56,62951.0,76.2565,76.2922,76.2476,76.2833,62951.0
2021-10-27 14:30:00,85.56,85.59,85.55,85.58,128096.0,76.2833,76.31,76.2743,76.3011,128096.0
2021-10-27 14:40:00,85.57,85.58,85.54,85.55,108155.0,76.2922,76.3011,76.2654,76.2743,108155.0
2021-10-27 14:50:00,85.55,85.56,85.52,85.54,117444.0,76.2743,76.2833,76.2476,76.2654,117444.0
2021-10-27 15:00:00,85.53,85.53,85.49,85.51,70757.0,76.2565,76.2565,76.2208,76.2387,70757.0
2021-10-27 15:10:00,85.51,85.53,85.48,85.49,88487.0,76.2387,76.2565,76.2119,76.2208,88487.0
2021-10-27 15:20:00,85.5,85.51,85.48,85.51,126622.0,76.2298,76.2387,76.2119,76.2387,126622.0
2021-10-27 15:30:00,85.5,85.5,85.45,85.47,147480.0,76.2298,76.2298,76.1852,76.203,147480.0
2021-10-27 15:40:00,85.47,85.48,85.45,85.48,92245.0,76.203,76.2119,76.1852,76.2119,92245.0
2021-10-27 15:50:00,85.48,85.5,85.47,85.48,127420.0,76.2119,76.2298,76.203,76.2119,127420.0
2021-10-28 09:30:00,85.42,85.51,85.42,85.44,343363.0,76.1584,76.2387,76.1584,76.1763,343363.0
2021-10-28 09:40:00,85.44,85.44,85.37,85.37,314174.0,76.1763,76.1763,76.1139,76.1139,314174.0
2021-10-28 09:50:00,85.37,85.4,85.35,85.39,252014.0,76.1139,76.1406,76.096,76.1317,252014.0
2021-10-28 10:00:00,85.38,85.43,85.37,85.41,176241.0,76.1228,76.1674,76.1139,76.1495,176241.0
2021-10-28 10:10:00,85.4,85.4,85.32,85.35,148656.0,76.1406,76.1406,76.0693,76.096,148656.0
2021-10-28 10:20:00,85.36,85.38,85.32,85.33,179442.0,76.1049,76.1228,76.0693,76.0782,179442.0
2021-10-28 10:30:00,85.33,85.37,85.31,85.36,320403.0,76.0782,76.1139,76.0604,76.1049,320403.0
2021-10-28 10:40:00,85.36,85.41,85.33,85.41,196911.0,76.1049,76.1495,76.0782,76.1495,196911.0
2021-10-28 10:50:00,85.41,85.42,85.35,85.38,212813.0,76.1495,76.1584,76.096,76.1228,212813.0
2021-10-28 11:00:00,85.38,85.39,85.36,85.39,189530.0,76.1228,76.1317,76.1049,76.1317,189530.0
2021-10-28 11:10:00,85.38,85.43,85.38,85.43,255866.0,76.1228,76.1674,76.1228,76.1674,255866.0
2021-10-28 11:20:00,85.43,85.45,85.39,85.44,135486.0,76.1674,76.1852,76.1317,76.1763,135486.0
2021-10-28 11:30:00,85.44,85.44,85.41,85.42,101235.0,76.1763,76.1763,76.1495,76.1584,101235.0
2021-10-28 11:40:00,85.42,85.42,85.38,85.39,269250.0,76.1584,76.1584,76.1228,76.1317,269250.0
2021-10-28 11:50:00,85.39,85.39,85.36,85.36,125726.0,76.1317,76.1317,76.1049,76.1049,125726.0
2021-10-28 12:00:00,85.36,85.37,85.35,85.36,180253.0,76.1049,76.1139,76.096,76.1049,180253.0
2021-10-28 12:10:00,85.35,85.38,85.33,85.38,72344.0,76.096,76.1228,76.0782,76.1228,72344.0
2021-10-28 12:20:00,85.37,85.39,85.36,85.39,130534.0,76.1139,76.1317,76.1049,76.1317,130534.0
2021-10-28 12:30:00,85.39,85.39,85.37,85.38,143157.0,76.1317,76.1317,76.1139,76.1228,143157.0
2021-10-28 12:40:00,85.38,85.39,85.36,85.36,141716.0,76.1228,76.1317,76.1049,76.1049,141716.0
2021-10-28 12:50:00,85.37,85.37,85.34,85.35,170624.0,76.1139,76.1139,76.0871,76.096,170624.0
2021-10-28 13:00:00,85.35,85.36,85.3,85.31,265732.0,76.096,76.1049,76.0515,76.0604,265732.0
2021-10-28 13:10:00,85.31,85.35,85.3,85.34,57970.0,76.0604,76.096,76.0515,76.0871,57970.0
2021-10-28 13:20:00,85.34,85.35,85.32,85.35,50307.0,76.0871,76.096,76.0693,76.096,50307.0
2021-10-28 13:30:00,85.34,85.36,85.34,85.36,117043.0,76.0871,76.1049,76.0871,76.1049,117043.0
2021-10-28 13:40:00,85.35,85.36,85.34,85.35,51646.0,76.096,76.1049,76.0871,76.096,51646.0
2021-10-28 13:50:00,85.34,85.37,85.34,85.36,70117.0,76.0871,76.1139,76.0871,76.1049,70117.0
2021-10-28 14:00:00,85.37,85.38,85.36,85.38,117209.0,76.1139,76.1228,76.1049,76.1228,117209.0
2021-10-28 14:10:00,85.37,85.38,85.35,85.36,65296.0,76.1139,76.1228,76.096,76.1049,65296.0
2021-10-28 14:20:00,85.35,85.37,85.33,85.37,217873.0,76.096,76.1139,76.0782,76.1139,217873.0
2021-10-28 14:30:00,85.37,85.37,85.35,85.36,40611.0,76.1139,76.1139,76.096,76.1049,40611.0
2021-10-28 14:40:00,85.37,85.38,85.36,85.37,64821.0,76.1139,76.1228,76.1049,76.1139,64821.0
2021-10-28 14:50:00,85.37,85.38,85.35,85.37,181005.0,76.1139,76.1228,76.096,76.1139,181005.0
2021-10-28 15:00:00,85.37,85.38,85.37,85.38,66299.0,76.1139,76.1228,76.1139,76.1228,66299.0
2021-10-28 15:10:00,85.38,85.39,85.36,85.36,83280.0,76.1228,76.1317,76.1049,76.1049,83280.0
2021-10-28 15:20:00,85.37,85.38,85.36,85.38,207200.0,76.1139,76.1228,76.1049,76.1228,207200.0
2021-10-28 15:30:00,85.38,85.38,85.35,85.35,68027.0,76.1228,76.1228,76.096,76.096,68027.0
2021-10-28 15:40:00,85.36,85.37,85.35,85.36,72037.0,76.1049,76.1139,76.096,76.1049,72037.0
2021-10-28 15:50:00,85.37,85.37,85.36,85.36,203532.0,76.1139,76.1139,76.1049,76.1049,203532.0
2021-10-29 09:30:00,85.16,85.18,85.12,85.17,330287.0,75.9266,75.9445,75.891,75.9355,330287.0
2021-10-29 09:40:00,85.17,85.18,85.13,85.14,204038.0,75.9355,75.9445,75.8999,75.9088,204038.0
2021-10-29 09:50:00,85.14,85.21,85.13,85.2,196886.0,75.9088,75.9712,75.8999,75.9623,196886.0
2021-10-29 10:00:00,85.19,85.29,85.18,85.29,159240.0,75.9534,76.0425,75.9445,76.0425,159240.0
2021-10-29 10:10:00,85.29,85.3,85.25,85.26,168837.0,76.0425,76.0515,76.0069,76.0158,168837.0
2021-10-29 10:20:00,85.27,85.31,85.26,85.3,175298.0,76.0247,76.0604,76.0158,76.0515,175298.0
2021-10-29 10:30:00,85.31,85.34,85.27,85.34,228597.0,76.0604,76.0871,76.0247,76.0871,228597.0
2021-10-29 10:40:00,85.33,85.35,85.29,85.3,146184.0,76.0782,76.096,76.0425,76.0515,146184.0
2021-10-29 10:50:00,85.29,85.33,85.29,85.32,147553.0,76.0425,76.0782,76.0425,76.0693,147553.0
2021-10-29 11:00:00,85.33,85.33,85.26,85.27,121495.0,76.0782,76.0782,76.0158,76.0247,121495.0
2021-10-29 11:10:00,85.28,85.3,85.27,85.29,66705.0,76.0336,76.0515,76.0247,76.0425,66705.0
2021-10-29 11:20:00,85.3,85.35,85.29,85.33,175486.0,76.0515,76.096,76.0425,76.0782,175486.0
2021-10-29 11:30:00,85.33,85.33,85.3,85.31,59969.0,76.0782,76.0782,76.0515,76.0604,59969.0
2021-10-29 11:40:00,85.31,85.34,85.3,85.32,105311.0,76.0604,76.0871,76.0515,76.0693,105311.0
2021-10-29 11:50:00,85.32,85.34,85.32,85.33,153219.0,76.0693,76.0871,76.0693,76.0782,153219.0
2021-10-29 12:00:00,85.33,85.36,85.33,85.34,79845.0,76.0782,76.1049,76.0782,76.0871,79845.0
2021-10-29 12:10:00,85.34,85.35,85.31,85.34,46596.0,76.0871,76.096,76.0604,76.0871,46596.0
2021-10-29 12:20:00,85.33,85.35,85.33,85.34,28269.0,76.0782,76.096,76.0782,76.0871,28269.0
2021-10-29 12:30:00,85.33,85.34,85.31,85.31,47991.0,76.0782,76.0871,76.0604,76.0604,47991.0
2021-10-29 12:40:00,85.31,85.34,85.31,85.32,72677.0,76.0604,76.0871,76.0604,76.0693,72677.0
2021-10-29 12:50:00,85.33,85.34,85.31,85.31,63735.0,76.0782,76.0871,76.0604,76.0604,63735.0
2021-10-29 13:00:00,85.31,85.33,85.31,85.33,70165.0,76.0604,76.0782,76.0604,76.0782,70165.0
2021-10-29 13:10:00,85.33,85.35,85.33,85.34,64709.0,76.0782,76.096,76.0782,76.0871,64709.0
2021-10-29 13:20:00,85.34,85.35,85.31,85.32,47549.0,76.0871,76.096,76.0604,76.0693,47549.0
2021-10-29 13:30:00,85.33,85.33,85.31,85.32,174278.0,76.0782,76.0782,76.0604,76.0693,174278.0
2021-10-29 13:40:00,85.33,85.33,85.31,85.31,341110.0,76.0782,76.0782,76.0604,76.0604,341110.0
2021-10-29 13:50:00,85.32,85.33,85.31,85.32,190294.0,76.0693,76.0782,76.0604,76.0693,190294.0
2021-10-29 14:00:00,85.33,85.33,85.31,85.31,246803.0,76.0782,76.0782,76.0604,76.0604,246803.0
2021-10-29 14:10:00,85.31,85.34,85.31,85.33,307708.0,76.0604,76.0871,76.0604,76.0782,307708.0
2021-10-29 14:20:00,85.33,85.34,85.31,85.31,144123.0,76.0782,76.0871,76.0604,76.0604,144123.0
2021-10-29 14:30:00,85.32,85.34,85.31,85.34,200219.0,76.0693,76.0871,76.0604,76.0871,200219.0
2021-10-29 14:40:00,85.34,85.35,85.32,85.35,390617.0,76.0871,76.096,76.0693,76.096,390617.0
2021-10-29 14:50:00,85.34,85.37,85.34,85.36,96130.0,76.0871,76.1139,76.0871,76.1049,96130.0
2021-10-29 15:00:00,85.36,85.39,85.35,85.39,69263.0,76.1049,76.1317,76.096,76.1317,69263.0
2021-10-29 15:10:00,85.39,85.41,85.38,85.41,120261.0,76.1317,76.1495,76.1228,76.1495,120261.0
2021-10-29 15:20:00,85.41,85.41,85.4,85.4,58979.0,76.1495,76.1495,76.1406,76.1406,58979.0
2021-10-29 15:30:00,85.41,85.44,85.4,85.44,113697.0,76.1495,76.1763,76.1406,76.1763,113697.0
2021-10-29 15:40:00,85.44,85.44,85.41,85.42,126421.0,76.1763,76.1763,76.1495,76.1584,126421.0
2021-10-29 15:50:00,85.42,85.42,85.33,85.34,302740.0,76.1584,76.1584,76.0782,76.0871,302740.0
2021-11-01 09:30:00,85.02,85.02,84.98,85.0,327214.0,75.9211,75.9211,75.8854,75.9032,327214.0
2021-11-01 09:40:00,85.01,85.02,84.98,85.01,83401.0,75.9121,75.9211,75.8854,75.9121,83401.0
2021-11-01 09:50:00,85.01,85.03,85.0,85.02,155452.0,75.9121,75.93,75.9032,75.9211,155452.0
2021-11-01 10:00:00,85.02,85.05,85.01,85.03,300412.0,75.9211,75.9479,75.9121,75.93,300412.0
2021-11-01 10:10:00,85.03,85.04,85.02,85.03,59785.0,75.93,75.9389,75.9211,75.93,59785.0
2021-11-01 10:20:00,85.03,85.06,85.02,85.06,107952.0,75.93,75.9568,75.9211,75.9568,107952.0
2021-11-01 10:30:00,85.05,85.08,85.05,85.07,91246.0,75.9479,75.9747,75.9479,75.9657,91246.0
2021-11-01 10:40:00,85.06,85.07,85.04,85.06,48289.0,75.9568,75.9657,75.9389,75.9568,48289.0
2021-11-01 10:50:00,85.06,85.07,85.04,85.06,82649.0,75.9568,75.9657,75.9389,75.9568,82649.0
2021-11-01 11:00:00,85.06,85.07,85.03,85.04,158411.0,75.9568,75.9657,75.93,75.9389,158411.0
2021-11-01 11:10:00,85.03,85.05,85.02,85.04,128293.0,75.93,75.9479,75.9211,75.9389,128293.0
2021-11-01 11:20:00,85.03,85.08,85.02,85.04,138626.0,75.93,75.9747,75.9211,75.9389,138626.0
2021-11-01 11:30:00,85.03,85.06,85.03,85.05,80242.0,75.93,75.9568,75.93,75.9479,80242.0
2021-11-01 11:40:00,85.04,85.05,85.02,85.05,73117.0,75.9389,75.9479,75.9211,75.9479,73117.0
2021-11-01 11:50:00,85.04,85.09,85.04,85.08,154837.0,75.9389,75.9836,75.9389,75.9747,154837.0
2021-11-01 12:00:00,85.08,85.08,85.03,85.04,140996.0,75.9747,75.9747,75.93,75.9389,140996.0
2021-11-01 12:10:00,85.04,85.07,85.03,85.07,101925.0,75.9389,75.9657,75.93,75.9657,101925.0
2021-11-01 12:20:00,85.06,85.08,85.06,85.07,80653.0,75.9568,75.9747,75.9568,75.9657,80653.0
2021-11-01 12:30:00,85.08,85.08,85.06,85.07,148088.0,75.9747,75.9747,75.9568,75.9657,148088.0
2021-11-01 12:40:00,85.07,85.07,85.06,85.06,86539.0,75.9657,75.9657,75.9568,75.9568,86539.0
2021-11-01 12:50:00,85.07,85.08,85.06,85.08,133248.0,75.9657,75.9747,75.9568,75.9747,133248.0
2021-11-01 13:00:00,85.08,85.11,85.07,85.11,52649.0,75.9747,76.0014,75.9657,76.0014,52649.0
2021-11-01 13:10:00,85.1,85.12,85.1,85.11,59921.0,75.9925,76.0104,75.9925,76.0014,59921.0
2021-11-01 13:20:00,85.12,85.12,85.11,85.12,68363.0,76.0104,76.0104,76.0014,76.0104,68363.0
2021-11-01 13:30:00,85.12,85.13,85.11,85.12,67637.0,76.0104,76.0193,76.0014,76.0104,67637.0
2021-11-01 13:40:00,85.12,85.13,85.11,85.12,83227.0,76.0104,76.0193,76.0014,76.0104,83227.0
2021-11-01 13:50:00,85.12,85.14,85.12,85.13,100299.0,76.0104,76.0282,76.0104,76.0193,100299.0
2021-11-01 14:00:00,85.14,85.17,85.13,85.16,59528.0,76.0282,76.055,76.0193,76.0461,59528.0
2021-11-01 14:10:00,85.16,85.18,85.16,85.17,112772.0,76.0461,76.064,76.0461,76.055,112772.0
2021-11-01 14:20:00,85.17,85.19,85.15,85.18,71832.0,76.055,76.0729,76.0372,76.064,71832.0
2021-11-01 14:30:00,85.18,85.19,85.17,85.17,59816.0,76.064,76.0729,76.055,76.055,59816.0
2021-11-01 14:40:00,85.17,85.18,85.15,85.16,95824.0,76.055,76.064,76.0372,76.0461,95824.0
2021-11-01 14:50:00,85.16,85.17,85.13,85.14,104831.0,76.0461,76.055,76.0193,76.0282,104831.0
2021-11-01 15:00:00,85.13,85.14,85.1,85.11,302687.0,76.0193,76.0282,75.9925,76.0014,302687.0
2021-11-01 15:10:00,85.11,85.11,85.09,85.1,160134.0,76.0014,76.0014,75.9836,75.9925,160134.0
2021-11-01 15:20:00,85.09,85.11,85.08,85.1,213290.0,75.9836,76.0014,75.9747,75.9925,213290.0
2021-11-01 15:30:00,85.1,85.12,85.1,85.11,210174.0,75.9925,76.0104,75.9925,76.0014,210174.0
2021-11-01 15:40:00,85.11,85.14,85.1,85.13,229132.0,76.0014,76.0282,75.9925,76.0193,229132.0
2021-11-01 15:50:00,85.14,85.18,85.12,85.15,217551.0,76.0282,76.064,76.0104,76.0372,217551.0
2021-11-02 09:30:00,85.22,85.25,85.21,85.23,228861.0,76.0997,76.1265,76.0907,76.1086,228861.0
2021-11-02 09:40:00,85.24,85.25,85.22,85.23,104970.0,76.1175,76.1265,76.0997,76.1086,104970.0
2021-11-02 09:50:00,85.23,85.24,85.21,85.23,125871.0,76.1086,76.1175,76.0907,76.1086,125871.0
2021-11-02 10:00:00,85.23,85.26,85.21,85.23,210861.0,76.1086,76.1354,76.0907,76.1086,210861.0
2021-11-02 10:10:00,85.23,85.25,85.22,85.25,102330.0,76.1086,76.1265,76.0997,76.1265,102330.0
2021-11-02 10:20:00,85.25,85.26,85.23,85.26,119295.0,76.1265,76.1354,76.1086,76.1354,119295.0
2021-11-02 10:30:00,85.26,85.32,85.25,85.29,101063.0,76.1354,76.189,76.1265,76.1622,101063.0
2021-11-02 10:40:00,85.29,85.31,85.27,85.31,75424.0,76.1622,76.18,76.1443,76.18,75424.0
2021-11-02 10:50:00,85.31,85.32,85.28,85.28,224724.0,76.18,76.189,76.1533,76.1533,224724.0
2021-11-02 11:00:00,85.29,85.33,85.28,85.32,72989.0,76.1622,76.1979,76.1533,76.189,72989.0
2021-11-02 11:10:00,85.33,85.37,85.32,85.37,86916.0,76.1979,76.2336,76.189,76.2336,86916.0
2021-11-02 11:20:00,85.37,85.39,85.34,85.35,165769.0,76.2336,76.2515,76.2068,76.2158,165769.0
2021-11-02 11:30:00,85.34,85.36,85.32,85.34,78691.0,76.2068,76.2247,76.189,76.2068,78691.0
2021-11-02 11:40:00,85.33,85.37,85.33,85.37,76762.0,76.1979,76.2336,76.1979,76.2336,76762.0
2021-11-02 11:50:00,85.36,85.37,85.33,85.34,85443.0,76.2247,76.2336,76.1979,76.2068,85443.0
2021-11-02 12:00:00,85.34,85.35,85.31,85.31,144056.0,76.2068,76.2158,76.18,76.18,144056.0
2021-11-02 12:10:00,85.31,85.32,85.29,85.3,102251.0,76.18,76.189,76.1622,76.1711,102251.0
2021-11-02 12:20:00,85.29,85.31,85.28,85.29,44111.0,76.1622,76.18,76.1533,76.1622,44111.0
2021-11-02 12:30:00,85.29,85.29,85.27,85.27,37375.0,76.1622,76.1622,76.1443,76.1443,37375.0
2021-11-02 12:40:00,85.28,85.28,85.27,85.28,78933.0,76.1533,76.1533,76.1443,76.1533,78933.0
2021-11-02 12:50:00,85.28,85.31,85.27,85.31,72874.0,76.1533,76.18,76.1443,76.18,72874.0
2021-11-02 13:00:00,85.31,85.32,85.3,85.31,39063.0,76.18,76.189,76.1711,76.18,39063.0
2021-11-02 13:10:00,85.31,85.32,85.3,85.31,40349.0,76.18,76.189,76.1711,76.18,40349.0
2021-11-02 13:20:00,85.31,85.33,85.3,85.33,77433.0,76.18,76.1979,76.1711,76.1979,77433.0
2021-11-02 13:30:00,85.33,85.33,85.3,85.33,60975.0,76.1979,76.1979,76.1711,76.1979,60975.0
2021-11-02 13:40:00,85.33,85.35,85.32,85.35,31371.0,76.1979,76.2158,76.189,76.2158,31371.0
2021-11-02 13:50:00,85.35,85.36,85.34,85.35,45327.0,76.2158,76.2247,76.2068,76.2158,45327.0
2021-11-02 14:00:00,85.34,85.34,85.32,85.34,48681.0,76.2068,76.2068,76.189,76.2068,48681.0
2021-11-02 14:10:00,85.34,85.34,85.31,85.33,138538.0,76.2068,76.2068,76.18,76.1979,138538.0
2021-11-02 14:20:00,85.33,85.34,85.31,85.31,52428.0,76.1979,76.2068,76.18,76.18,52428.0
2021-11-02 14:30:00,85.31,85.32,85.3,85.31,128867.0,76.18,76.189,76.1711,76.18,128867.0
2021-11-02 14:40:00,85.3,85.31,85.29,85.3,68155.0,76.1711,76.18,76.1622,76.1711,68155.0
2021-11-02 14:50:00,85.31,85.31,85.29,85.31,84801.0,76.18,76.18,76.1622,76.18,84801.0
2021-11-02 15:00:00,85.31,85.31,85.29,85.29,118076.0,76.18,76.18,76.1622,76.1622,118076.0
2021-11-02 15:10:00,85.3,85.31,85.28,85.29,98678.0,76.1711,76.18,76.1533,76.1622,98678.0
2021-11-02 15:20:00,85.29,85.31,85.28,85.31,171950.0,76.1622,76.18,76.1533,76.18,171950.0
2021-11-02 15:30:00,85.31,85.32,85.3,85.31,101878.0,76.18,76.189,76.1711,76.18,101878.0
2021-11-02 15:40:00,85.31,85.33,85.31,85.31,182440.0,76.18,76.1979,76.18,76.18,182440.0
2021-11-02 15:50:00,85.31,85.34,85.31,85.34,106959.0,76.18,76.2068,76.18,76.2068,106959.0
2021-11-03 09:30:00,85.39,85.41,85.37,85.38,279979.0,76.2515,76.2693,76.2336,76.2426,279979.0
2021-11-03 09:40:00,85.39,85.39,85.35,85.35,165171.0,76.2515,76.2515,76.2158,76.2158,165171.0
2021-11-03 09:50:00,85.36,85.36,85.31,85.31,73629.0,76.2247,76.2247,76.18,76.18,73629.0
2021-11-03 10:00:00,85.31,85.32,85.24,85.25,225129.0,76.18,76.189,76.1175,76.1265,225129.0
2021-11-03 10:10:00,85.25,85.29,85.24,85.26,136337.0,76.1265,76.1622,76.1175,76.1354,136337.0
2021-11-03 10:20:00,85.27,85.29,85.26,85.27,135376.0,76.1443,76.1622,76.1354,76.1443,135376.0
2021-11-03 10:30:00,85.27,85.29,85.24,85.26,79896.0,76.1443,76.1622,76.1175,76.1354,79896.0
2021-11-03 10:40:00,85.26,85.29,85.25,85.29,126690.0,76.1354,76.1622,76.1265,76.1622,126690.0
2021-11-03 10:50:00,85.28,85.28,85.22,85.23,68827.0,76.1533,76.1533,76.0997,76.1086,68827.0
2021-11-03 11:00:00,85.25,85.25,85.21,85.23,42580.0,76.1265,76.1265,76.0907,76.1086,42580.0
2021-11-03 11:10:00,85.24,85.25,85.22,85.24,50601.0,76.1175,76.1265,76.0997,76.1175,50601.0
2021-11-03 11:20:00,85.25,85.27,85.24,85.27,50364.0,76.1265,76.1443,76.1175,76.1443,50364.0
2021-11-03 11:30:00,85.27,85.27,85.23,85.24,49962.0,76.1443,76.1443,76.1086,76.1175,49962.0
2021-11-03 11:40:00,85.24,85.25,85.23,85.24,57721.0,76.1175,76.1265,76.1086,76.1175,57721.0
2021-11-03 11:50:00,85.25,85.26,85.23,85.26,69055.0,76.1265,76.1354,76.1086,76.1354,69055.0
2021-11-03 12:00:00,85.26,85.27,85.24,85.27,86035.0,76.1354,76.1443,76.1175,76.1443,86035.0
2021-11-03 12:10:00,85.27,85.27,85.24,85.25,176858.0,76.1443,76.1443,76.1175,76.1265,176858.0
2021-11-03 12:20:00,85.25,85.27,85.24,85.25,88060.0,76.1265,76.1443,76.1175,76.1265,88060.0
2021-11-03 12:30:00,85.25,85.27,85.25,85.27,34105.0,76.1265,76.1443,76.1265,76.1443,34105.0
2021-11-03 12:40:00,85.27,85.27,85.26,85.27,27364.0,76.1443,76.1443,76.1354,76.1443,27364.0
2021-11-03 12:50:00,85.27,85.28,85.26,85.28,26703.0,76.1443,76.1533,76.1354,76.1533,26703.0
2021-11-03 13:00:00,85.28,85.28,85.26,85.26,41046.0,76.1533,76.1533,76.1354,76.1354,41046.0
2021-11-03 13:10:00,85.27,85.28,85.26,85.28,33224.0,76.1443,76.1533,76.1354,76.1533,33224.0
2021-11-03 13:20:00,85.28,85.3,85.27,85.27,164828.0,76.1533,76.1711,76.1443,76.1443,164828.0
2021-11-03 13:30:00,85.27,85.29,85.27,85.29,81094.0,76.1443,76.1622,76.1443,76.1622,81094.0
2021-11-03 13:40:00,85.28,85.29,85.27,85.28,70919.0,76.1533,76.1622,76.1443,76.1533,70919.0
2021-11-03 13:50:00,85.28,85.29,85.26,85.26,127727.0,76.1533,76.1622,76.1354,76.1354,127727.0
2021-11-03 14:00:00,85.26,85.33,85.13,85.16,335547.0,76.1354,76.1979,76.0193,76.0461,335547.0
2021-11-03 14:10:00,85.16,85.18,85.07,85.12,185577.0,76.0461,76.064,75.9657,76.0104,185577.0
2021-11-03 14:20:00,85.12,85.19,85.11,85.13,149079.0,76.0104,76.0729,76.0014,76.0193,149079.0
2021-11-03 14:30:00,85.12,85.15,85.09,85.14,318481.0,76.0104,76.0372,75.9836,76.0282,318481.0
2021-11-03 14:40:00,85.15,85.2,85.12,85.18,152894.0,76.0372,76.0818,76.0104,76.064,152894.0
2021-11-03 14:50:00,85.17,85.23,85.16,85.18,252846.0,76.055,76.1086,76.0461,76.064,252846.0
2021-11-03 15:00:00,85.18,85.19,85.12,85.13,201309.0,76.064,76.0729,76.0104,76.0193,201309.0
2021-11-03 15:10:00,85.12,85.15,85.11,85.13,106550.0,76.0104,76.0372,76.0014,76.0193,106550.0
2021-11-03 15:20:00,85.13,85.16,85.12,85.14,149444.0,76.0193,76.0461,76.0104,76.0282,149444.0
2021-11-03 15:30:00,85.13,85.18,85.13,85.18,107699.0,76.0193,76.064,76.0193,76.064,107699.0
2021-11-03 15:40:00,85.18,85.23,85.18,85.19,100851.0,76.064,76.1086,76.064,76.0729,100851.0
2021-11-03 15:50:00,85.2,85.21,85.15,85.16,153208.0,76.0818,76.0907,76.0372,76.0461,153208.0
2021-11-04 09:30:00,85.25,85.3,85.24,85.28,193183.0,76.1265,76.1711,76.1175,76.1533,193183.0
2021-11-04 09:40:00,85.29,85.32,85.28,85.3,175259.0,76.1622,76.189,76.1533,76.1711,175259.0
2021-11-04 09:50:00,85.3,85.34,85.29,85.34,81194.0,76.1711,76.2068,76.1622,76.2068,81194.0
2021-11-04 10:00:00,85.33,85.34,85.31,85.33,72208.0,76.1979,76.2068,76.18,76.1979,72208.0
2021-11-04 10:10:00,85.33,85.37,85.32,85.34,207517.0,76.1979,76.2336,76.189,76.2068,207517.0
2021-11-04 10:20:00,85.34,85.37,85.32,85.36,149511.0,76.2068,76.2336,76.189,76.2247,149511.0
2021-11-04 10:30:00,85.37,85.44,85.35,85.42,189890.0,76.2336,76.2961,76.2158,76.2783,189890.0
2021-11-04 10:40:00,85.41,85.44,85.39,85.44,106438.0,76.2693,76.2961,76.2515,76.2961,106438.0
2021-11-04 10:50:00,85.43,85.46,85.41,85.43,120260.0,76.2872,76.314,76.2693,76.2872,120260.0
2021-11-04 11:00:00,85.43,85.44,85.39,85.4,146419.0,76.2872,76.2961,76.2515,76.2604,146419.0
2021-11-04 11:10:00,85.4,85.42,85.38,85.41,63890.0,76.2604,76.2783,76.2426,76.2693,63890.0
2021-11-04 11:20:00,85.41,85.42,85.39,85.41,369558.0,76.2693,76.2783,76.2515,76.2693,369558.0
2021-11-04 11:30:00,85.41,85.42,85.39,85.42,48866.0,76.2693,76.2783,76.2515,76.2783,48866.0
2021-11-04 11:40:00,85.42,85.45,85.42,85.45,64266.0,76.2783,76.3051,76.2783,76.3051,64266.0
2021-11-04 11:50:00,85.45,85.46,85.41,85.42,113372.0,76.3051,76.314,76.2693,76.2783,113372.0
2021-11-04 12:00:00,85.42,85.44,85.41,85.42,32566.0,76.2783,76.2961,76.2693,76.2783,32566.0
2021-11-04 12:10:00,85.42,85.42,85.39,85.4,96879.0,76.2783,76.2783,76.2515,76.2604,96879.0
2021-11-04 12:20:00,85.4,85.42,85.39,85.39,30953.0,76.2604,76.2783,76.2515,76.2515,30953.0
2021-11-04 12:30:00,85.4,85.44,85.39,85.44,112446.0,76.2604,76.2961,76.2515,76.2961,112446.0
2021-11-04 12:40:00,85.43,85.43,85.4,85.42,161983.0,76.2872,76.2872,76.2604,76.2783,161983.0
2021-11-04 12:50:00,85.42,85.42,85.41,85.42,82797.0,76.2783,76.2783,76.2693,76.2783,82797.0
2021-11-04 13:00:00,85.42,85.43,85.41,85.42,41331.0,76.2783,76.2872,76.2693,76.2783,41331.0
2021-11-04 13:10:00,85.42,85.45,85.41,85.45,61679.0,76.2783,76.3051,76.2693,76.3051,61679.0
2021-11-04 13:20:00,85.45,85.48,85.45,85.47,65622.0,76.3051,76.3318,76.3051,76.3229,65622.0
2021-11-04 13:30:00,85.46,85.47,85.44,85.46,95860.0,76.314,76.3229,76.2961,76.314,95860.0
2021-11-04 13:40:00,85.46,85.49,85.45,85.49,113470.0,76.314,76.3408,76.3051,76.3408,113470.0
2021-11-04 13:50:00,85.49,85.52,85.49,85.49,123664.0,76.3408,76.3676,76.3408,76.3408,123664.0
2021-11-04 14:00:00,85.48,85.49,85.45,85.46,49510.0,76.3318,76.3408,76.3051,76.314,49510.0
2021-11-04 14:10:00,85.45,85.47,85.45,85.46,149093.0,76.3051,76.3229,76.3051,76.314,149093.0
2021-11-04 14:20:00,85.46,85.47,85.44,85.45,156471.0,76.314,76.3229,76.2961,76.3051,156471.0
2021-11-04 14:30:00,85.45,85.46,85.43,85.44,111687.0,76.3051,76.314,76.2872,76.2961,111687.0
2021-11-04 14:40:00,85.43,85.44,85.42,85.44,120770.0,76.2872,76.2961,76.2783,76.2961,120770.0
2021-11-04 14:50:00,85.44,85.45,85.42,85.44,137393.0,76.2961,76.3051,76.2783,76.2961,137393.0
2021-11-04 15:00:00,85.44,85.46,85.43,85.45,78739.0,76.2961,76.314,76.2872,76.3051,78739.0
2021-11-04 15:10:00,85.46,85.47,85.45,85.47,76632.0,76.314,76.3229,76.3051,76.3229,76632.0
2021-11-04 15:20:00,85.47,85.47,85.45,85.47,189491.0,76.3229,76.3229,76.3051,76.3229,189491.0
2021-11-04 15:30:00,85.46,85.47,85.46,85.47,108819.0,76.314,76.3229,76.314,76.3229,108819.0
2021-11-04 15:40:00,85.47,85.47,85.46,85.46,166404.0,76.3229,76.3229,76.314,76.314,166404.0
2021-11-04 15:50:00,85.46,85.47,85.45,85.46,120567.0,76.314,76.3229,76.3051,76.314,120567.0
2021-11-05 09:30:00,85.63,85.63,85.57,85.59,299242.0,76.4658,76.4658,76.4122,76.4301,299242.0
2021-11-05 09:40:00,85.58,85.62,85.57,85.6,50610.0,76.4211,76.4569,76.4122,76.439,50610.0
2021-11-05 09:50:00,85.61,85.67,85.58,85.64,219754.0,76.4479,76.5015,76.4211,76.4747,219754.0
2021-11-05 10:00:00,85.65,85.66,85.6,85.61,136748.0,76.4837,76.4926,76.439,76.4479,136748.0
2021-11-05 10:10:00,85.61,85.63,85.59,85.61,92861.0,76.4479,76.4658,76.4301,76.4479,92861.0
2021-11-05 10:20:00,85.61,85.66,85.59,85.66,109591.0,76.4479,76.4926,76.4301,76.4926,109591.0
2021-11-05 10:30:00,85.66,85.67,85.64,85.67,87828.0,76.4926,76.5015,76.4747,76.5015,87828.0
2021-11-05 10:40:00,85.67,85.71,85.66,85.7,78270.0,76.5015,76.5372,76.4926,76.5283,78270.0
2021-11-05 10:50:00,85.7,85.76,85.69,85.74,169025.0,76.5283,76.5819,76.5194,76.564,169025.0
2021-11-05 11:00:00,85.74,85.75,85.71,85.72,196126.0,76.564,76.573,76.5372,76.5462,196126.0
2021-11-05 11:10:00,85.73,85.77,85.72,85.75,87966.0,76.5551,76.5908,76.5462,76.573,87966.0
2021-11-05 11:20:00,85.74,85.76,85.74,85.76,93084.0,76.564,76.5819,76.564,76.5819,93084.0
2021-11-05 11:30:00,85.76,85.83,85.75,85.83,148792.0,76.5819,76.6444,76.573,76.6444,148792.0
2021-11-05 11:40:00,85.83,85.83,85.77,85.78,116893.0,76.6444,76.6444,76.5908,76.5997,116893.0
2021-11-05 11:50:00,85.79,85.81,85.78,85.79,136729.0,76.6087,76.6265,76.5997,76.6087,136729.0
2021-11-05 12:00:00,85.79,85.79,85.73,85.74,83849.0,76.6087,76.6087,76.5551,76.564,83849.0
2021-11-05 12:10:00,85.74,85.8,85.73,85.8,91028.0,76.564,76.6176,76.5551,76.6176,91028.0
2021-11-05 12:20:00,85.8,85.8,85.76,85.76,59886.0,76.6176,76.6176,76.5819,76.5819,59886.0
2021-11-05 12:30:00,85.76,85.77,85.74,85.77,104415.0,76.5819,76.5908,76.564,76.5908,104415.0
2021-11-05 12:40:00,85.77,85.8,85.76,85.8,84465.0,76.5908,76.6176,76.5819,76.6176,84465.0
2021-11-05 12:50:00,85.8,85.8,85.77,85.78,79797.0,76.6176,76.6176,76.5908,76.5997,79797.0
2021-11-05 13:00:00,85.78,85.78,85.76,85.78,48347.0,76.5997,76.5997,76.5819,76.5997,48347.0
2021-11-05 13:10:00,85.78,85.79,85.76,85.78,62162.0,76.5997,76.6087,76.5819,76.5997,62162.0
2021-11-05 13:20:00,85.78,85.79,85.77,85.78,70313.0,76.5997,76.6087,76.5908,76.5997,70313.0
2021-11-05 13:30:00,85.79,85.81,85.78,85.8,92448.0,76.6087,76.6265,76.5997,76.6176,92448.0
2021-11-05 13:40:00,85.8,85.8,85.77,85.78,49486.0,76.6176,76.6176,76.5908,76.5997,49486.0
2021-11-05 13:50:00,85.79,85.8,85.77,85.79,104158.0,76.6087,76.6176,76.5908,76.6087,104158.0
2021-11-05 14:00:00,85.79,85.8,85.78,85.79,29016.0,76.6087,76.6176,76.5997,76.6087,29016.0
2021-11-05 14:10:00,85.8,85.81,85.79,85.81,31368.0,76.6176,76.6265,76.6087,76.6265,31368.0
2021-11-05 14:20:00,85.81,85.81,85.8,85.81,60729.0,76.6265,76.6265,76.6176,76.6265,60729.0
2021-11-05 14:30:00,85.81,85.83,85.81,85.83,105466.0,76.6265,76.6444,76.6265,76.6444,105466.0
2021-11-05 14:40:00,85.83,85.83,85.81,85.82,167077.0,76.6444,76.6444,76.6265,76.6355,167077.0
2021-11-05 14:50:00,85.81,85.83,85.8,85.82,144485.0,76.6265,76.6444,76.6176,76.6355,144485.0
2021-11-05 15:00:00,85.83,85.85,85.82,85.84,50128.0,76.6444,76.6623,76.6355,76.6533,50128.0
2021-11-05 15:10:00,85.84,85.87,85.84,85.86,148809.0,76.6533,76.6801,76.6533,76.6712,148809.0
2021-11-05 15:20:00,85.86,85.9,85.85,85.9,246946.0,76.6712,76.7069,76.6623,76.7069,246946.0
2021-11-05 15:30:00,85.89,85.9,85.87,85.88,144373.0,76.698,76.7069,76.6801,76.689,144373.0
2021-11-05 15:40:00,85.88,85.88,85.86,85.87,107515.0,76.689,76.689,76.6712,76.6801,107515.0
2021-11-05 15:50:00,85.87,85.87,85.82,85.83,187859.0,76.6801,76.6801,76.6355,76.6444,187859.0
2021-11-08 09:30:00,85.72,85.73,85.68,85.71,394973.0,76.5462,76.5551,76.5104,76.5372,394973.0
2021-11-08 09:40:00,85.7,85.71,85.66,85.67,109429.0,76.5283,76.5372,76.4926,76.5015,109429.0
2021-11-08 09:50:00,85.67,85.7,85.66,85.67,135894.0,76.5015,76.5283,76.4926,76.5015,135894.0
2021-11-08 10:00:00,85.67,85.69,85.67,85.68,115980.0,76.5015,76.5194,76.5015,76.5104,115980.0
2021-11-08 10:10:00,85.67,85.68,85.64,85.65,464088.0,76.5015,76.5104,76.4747,76.4837,464088.0
2021-11-08 10:20:00,85.65,85.68,85.64,85.67,220110.0,76.4837,76.5104,76.4747,76.5015,220110.0
2021-11-08 10:30:00,85.66,85.69,85.66,85.67,209459.0,76.4926,76.5194,76.4926,76.5015,209459.0
2021-11-08 10:40:00,85.67,85.67,85.64,85.65,157524.0,76.5015,76.5015,76.4747,76.4837,157524.0
2021-11-08 10:50:00,85.65,85.66,85.63,85.65,178976.0,76.4837,76.4926,76.4658,76.4837,178976.0
2021-11-08 11:00:00,85.64,85.66,85.62,85.66,112863.0,76.4747,76.4926,76.4569,76.4926,112863.0
2021-11-08 11:10:00,85.66,85.66,85.64,85.65,97043.0,76.4926,76.4926,76.4747,76.4837,97043.0
2021-11-08 11:20:00,85.65,85.68,85.64,85.67,85340.0,76.4837,76.5104,76.4747,76.5015,85340.0
2021-11-08 11:30:00,85.67,85.68,85.65,85.67,167929.0,76.5015,76.5104,76.4837,76.5015,167929.0
2021-11-08 11:40:00,85.67,85.7,85.67,85.67,171500.0,76.5015,76.5283,76.5015,76.5015,171500.0
2021-11-08 11:50:00,85.67,85.68,85.67,85.67,148763.0,76.5015,76.5104,76.5015,76.5015,148763.0
2021-11-08 12:00:00,85.69,85.69,85.67,85.68,95843.0,76.5194,76.5194,76.5015,76.5104,95843.0
2021-11-08 12:10:00,85.67,85.68,85.67,85.68,62758.0,76.5015,76.5104,76.5015,76.5104,62758.0
2021-11-08 12:20:00,85.67,85.68,85.66,85.67,111877.0,76.5015,76.5104,76.4926,76.5015,111877.0
2021-11-08 12:30:00,85.66,85.67,85.65,85.66,252956.0,76.4926,76.5015,76.4837,76.4926,252956.0
2021-11-08 12:40:00,85.67,85.67,85.65,85.65,94958.0,76.5015,76.5015,76.4837,76.4837,94958.0
2021-11-08 12:50:00,85.66,85.66,85.63,85.63,57961.0,76.4926,76.4926,76.4658,76.4658,57961.0
2021-11-08 13:00:00,85.64,85.65,85.6,85.62,215125.0,76.4747,76.4837,76.439,76.4569,215125.0
2021-11-08 13:10:00,85.62,85.64,85.61,85.63,68116.0,76.4569,76.4747,76.4479,76.4658,68116.0
2021-11-08 13:20:00,85.63,85.68,85.63,85.67,53648.0,76.4658,76.5104,76.4658,76.5015,53648.0
2021-11-08 13:30:00,85.67,85.69,85.66,85.68,52063.0,76.5015,76.5194,76.4926,76.5104,52063.0
2021-11-08 13:40:00,85.68,85.7,85.67,85.69,89063.0,76.5104,76.5283,76.5015,76.5194,89063.0
2021-11-08 13:50:00,85.69,85.69,85.67,85.69,108832.0,76.5194,76.5194,76.5015,76.5194,108832.0
2021-11-08 14:00:00,85.69,85.69,85.67,85.68,53410.0,76.5194,76.5194,76.5015,76.5104,53410.0
2021-11-08 14:10:00,85.67,85.69,85.67,85.69,35623.0,76.5015,76.5194,76.5015,76.5194,35623.0
2021-11-08 14:20:00,85.69,85.69,85.68,85.68,50039.0,76.5194,76.5194,76.5104,76.5104,50039.0
2021-11-08 14:30:00,85.67,85.68,85.66,85.67,67701.0,76.5015,76.5104,76.4926,76.5015,67701.0
2021-11-08 14:40:00,85.67,85.68,85.66,85.67,82241.0,76.5015,76.5104,76.4926,76.5015,82241.0
2021-11-08 14:50:00,85.67,85.68,85.65,85.67,83184.0,76.5015,76.5104,76.4837,76.5015,83184.0
2021-11-08 15:00:00,85.66,85.67,85.64,85.65,60596.0,76.4926,76.5015,76.4747,76.4837,60596.0
2021-11-08 15:10:00,85.65,85.66,85.64,85.65,101621.0,76.4837,76.4926,76.4747,76.4837,101621.0
2021-11-08 15:20:00,85.65,85.66,85.64,85.66,272612.0,76.4837,76.4926,76.4747,76.4926,272612.0
2021-11-08 15:30:00,85.66,85.66,85.64,85.65,273851.0,76.4926,76.4926,76.4747,76.4837,273851.0
2021-11-08 15:40:00,85.65,85.65,85.64,85.65,125689.0,76.4837,76.4837,76.4747,76.4837,125689.0
2021-11-08 15:50:00,85.65,85.66,85.64,85.64,598767.0,76.4837,76.4926,76.4747,76.4747,598767.0
2021-11-09 09:30:00,85.92,85.96,85.92,85.93,203580.0,76.7248,76.7605,76.7248,76.7337,203580.0
2021-11-09 09:40:00,85.92,85.93,85.9,85.92,147634.0,76.7248,76.7337,76.7069,76.7248,147634.0
2021-11-09 09:50:00,85.92,85.95,85.91,85.92,124151.0,76.7248,76.7515,76.7158,76.7248,124151.0
2021-11-09 10:00:00,85.92,85.93,85.9,85.91,106665.0,76.7248,76.7337,76.7069,76.7158,106665.0
2021-11-09 10:10:00,85.91,85.93,85.89,85.9,138073.0,76.7158,76.7337,76.698,76.7069,138073.0
2021-11-09 10:20:00,85.9,85.91,85.88,85.9,100117.0,76.7069,76.7158,76.689,76.7069,100117.0
2021-11-09 10:30:00,85.89,85.91,85.88,85.91,150164.0,76.698,76.7158,76.689,76.7158,150164.0
2021-11-09 10:40:00,85.91,85.92,85.89,85.9,113343.0,76.7158,76.7248,76.698,76.7069,113343.0
2021-11-09 10:50:00,85.91,85.93,85.9,85.92,127090.0,76.7158,76.7337,76.7069,76.7248,127090.0
2021-11-09 11:00:00,85.92,85.93,85.91,85.92,67011.0,76.7248,76.7337,76.7158,76.7248,67011.0
2021-11-09 11:10:00,85.92,85.94,85.92,85.92,93514.0,76.7248,76.7426,76.7248,76.7248,93514.0
2021-11-09 11:20:00,85.93,85.96,85.91,85.94,94890.0,76.7337,76.7605,76.7158,76.7426,94890.0
2021-11-09 11:30:00,85.95,85.98,85.93,85.97,59167.0,76.7515,76.7783,76.7337,76.7694,59167.0
2021-11-09 11:40:00,85.97,85.98,85.96,85.98,40264.0,76.7694,76.7783,76.7605,76.7783,40264.0
2021-11-09 11:50:00,85.98,86.02,85.97,86.0,77748.0,76.7783,76.8141,76.7694,76.7962,77748.0
2021-11-09 12:00:00,86.0,86.0,85.97,85.98,123855.0,76.7962,76.7962,76.7694,76.7783,123855.0
2021-11-09 12:10:00,85.98,85.98,85.95,85.95,96585.0,76.7783,76.7783,76.7515,76.7515,96585.0
2021-11-09 12:20:00,85.95,85.98,85.94,85.97,59516.0,76.7515,76.7783,76.7426,76.7694,59516.0
2021-11-09 12:30:00,85.97,86.0,85.95,85.98,148054.0,76.7694,76.7962,76.7515,76.7783,148054.0
2021-11-09 12:40:00,85.98,86.0,85.98,86.0,91298.0,76.7783,76.7962,76.7783,76.7962,91298.0
2021-11-09 12:50:00,86.0,86.02,86.0,86.02,93092.0,76.7962,76.8141,76.7962,76.8141,93092.0
2021-11-09 13:00:00,86.01,86.03,85.92,85.92,222615.0,76.8051,76.823,76.7248,76.7248,222615.0
2021-11-09 13:10:00,85.92,85.95,85.89,85.94,980397.0,76.7248,76.7515,76.698,76.7426,980397.0
2021-11-09 13:20:00,85.94,85.95,85.93,85.94,107951.0,76.7426,76.7515,76.7337,76.7426,107951.0
2021-11-09 13:30:00,85.94,85.96,85.93,85.95,104262.0,76.7426,76.7605,76.7337,76.7515,104262.0
2021-11-09 13:40:00,85.96,85.97,85.94,85.96,70736.0,76.7605,76.7694,76.7426,76.7605,70736.0
2021-11-09 13:50:00,85.97,85.98,85.96,85.98,61343.0,76.7694,76.7783,76.7605,76.7783,61343.0
2021-11-09 14:00:00,85.97,85.98,85.96,85.97,42557.0,76.7694,76.7783,76.7605,76.7694,42557.0
2021-11-09 14:10:00,85.97,85.98,85.94,85.94,99465.0,76.7694,76.7783,76.7426,76.7426,99465.0
2021-11-09 14:20:00,85.94,85.96,85.93,85.95,104398.0,76.7426,76.7605,76.7337,76.7515,104398.0
2021-11-09 14:30:00,85.95,85.96,85.93,85.95,85609.0,76.7515,76.7605,76.7337,76.7515,85609.0
2021-11-09 14:40:00,85.95,85.95,85.93,85.94,113693.0,76.7515,76.7515,76.7337,76.7426,113693.0
2021-11-09 14:50:00,85.93,85.94,85.91,85.93,300516.0,76.7337,76.7426,76.7158,76.7337,300516.0
2021-11-09 15:00:00,85.92,85.94,85.91,85.91,99122.0,76.7248,76.7426,76.7158,76.7158,99122.0
2021-11-09 15:10:00,85.92,85.92,85.9,85.91,87196.0,76.7248,76.7248,76.7069,76.7158,87196.0
2021-11-09 15:20:00,85.91,85.91,85.89,85.89,100684.0,76.7158,76.7158,76.698,76.698,100684.0
2021-11-09 15:30:00,85.9,85.9,85.88,85.89,100342.0,76.7069,76.7069,76.689,76.698,100342.0
2021-11-09 15:40:00,85.9,85.9,85.87,85.88,195377.0,76.7069,76.7069,76.6801,76.689,195377.0
2021-11-09 15:50:00,85.88,85.89,85.87,85.89,185787.0,76.689,76.698,76.6801,76.698,185787.0
2021-11-10 09:30:00,85.75,85.77,85.67,85.68,446538.0,76.573,76.5908,76.5015,76.5104,446538.0
2021-11-10 09:40:00,85.68,85.69,85.64,85.66,230329.0,76.5104,76.5194,76.4747,76.4926,230329.0
2021-11-10 09:50:00,85.66,85.66,85.62,85.63,175520.0,76.4926,76.4926,76.4569,76.4658,175520.0
2021-11-10 10:00:00,85.63,85.67,85.62,85.67,246216.0,76.4658,76.5015,76.4569,76.5015,246216.0
2021-11-10 10:10:00,85.66,85.69,85.65,85.67,132638.0,76.4926,76.5194,76.4837,76.5015,132638.0
2021-11-10 10:20:00,85.67,85.68,85.63,85.63,129255.0,76.5015,76.5104,76.4658,76.4658,129255.0
2021-11-10 10:30:00,85.64,85.64,85.55,85.56,78247.0,76.4747,76.4747,76.3944,76.4033,78247.0
2021-11-10 10:40:00,85.56,85.56,85.52,85.54,89376.0,76.4033,76.4033,76.3676,76.3854,89376.0
2021-11-10 10:50:00,85.53,85.56,85.51,85.53,111732.0,76.3765,76.4033,76.3586,76.3765,111732.0
2021-11-10 11:00:00,85.53,85.58,85.52,85.54,127642.0,76.3765,76.4211,76.3676,76.3854,127642.0
2021-11-10 11:10:00,85.55,85.55,85.49,85.5,90331.0,76.3944,76.3944,76.3408,76.3497,90331.0
2021-11-10 11:20:00,85.51,85.53,85.5,85.51,78447.0,76.3586,76.3765,76.3497,76.3586,78447.0
2021-11-10 11:30:00,85.51,85.52,85.48,85.51,70254.0,76.3586,76.3676,76.3318,76.3586,70254.0
2021-11-10 11:40:00,85.51,85.53,85.5,85.52,69725.0,76.3586,76.3765,76.3497,76.3676,69725.0
2021-11-10 11:50:00,85.53,85.53,85.5,85.51,50888.0,76.3765,76.3765,76.3497,76.3586,50888.0
2021-11-10 12:00:00,85.5,85.51,85.49,85.5,80547.0,76.3497,76.3586,76.3408,76.3497,80547.0
2021-11-10 12:10:00,85.5,85.52,85.49,85.5,88493.0,76.3497,76.3676,76.3408,76.3497,88493.0
2021-11-10 12:20:00,85.5,85.5,85.47,85.48,30805.0,76.3497,76.3497,76.3229,76.3318,30805.0
2021-11-10 12:30:00,85.48,85.49,85.47,85.49,73800.0,76.3318,76.3408,76.3229,76.3408,73800.0
2021-11-10 12:40:00,85.49,85.49,85.46,85.46,63819.0,76.3408,76.3408,76.314,76.314,63819.0
2021-11-10 12:50:00,85.47,85.47,85.46,85.46,54156.0,76.3229,76.3229,76.314,76.314,54156.0
2021-11-10 13:00:00,85.47,85.49,85.2,85.3,1169361.0,76.3229,76.3408,76.0818,76.1711,1169361.0
2021-11-10 13:10:00,85.3,85.34,85.28,85.33,147878.0,76.1711,76.2068,76.1533,76.1979,147878.0
2021-11-10 13:20:00,85.34,85.38,85.29,85.37,117013.0,76.2068,76.2426,76.1622,76.2336,117013.0
2021-11-10 13:30:00,85.36,85.36,85.33,85.34,95463.0,76.2247,76.2247,76.1979,76.2068,95463.0
2021-11-10 13:40:00,85.33,85.36,85.33,85.35,63244.0,76.1979,76.2247,76.1979,76.2158,63244.0
2021-11-10 13:50:00,85.35,85.41,85.34,85.4,77080.0,76.2158,76.2693,76.2068,76.2604,77080.0
2021-11-10 14:00:00,85.4,85.41,85.38,85.38,113891.0,76.2604,76.2693,76.2426,76.2426,113891.0
2021-11-10 14:10:00,85.39,85.4,85.37,85.37,57105.0,76.2515,76.2604,76.2336,76.2336,57105.0
2021-11-10 14:20:00,85.37,85.38,85.36,85.38,120835.0,76.2336,76.2426,76.2247,76.2426,120835.0
2021-11-10 14:30:00,85.38,85.39,85.36,85.38,81704.0,76.2426,76.2515,76.2247,76.2426,81704.0
2021-11-10 14:40:00,85.39,85.41,85.36,85.38,118206.0,76.2515,76.2693,76.2247,76.2426,118206.0
2021-11-10 14:50:00,85.38,85.39,85.33,85.34,190805.0,76.2426,76.2515,76.1979,76.2068,190805.0
2021-11-10 15:00:00,85.33,85.37,85.32,85.36,160235.0,76.1979,76.2336,76.189,76.2247,160235.0
2021-11-10 15:10:00,85.36,85.37,85.31,85.31,70717.0,76.2247,76.2336,76.18,76.18,70717.0
2021-11-10 15:20:00,85.31,85.32,85.29,85.31,100828.0,76.18,76.189,76.1622,76.18,100828.0
2021-11-10 15:30:00,85.3,85.32,85.28,85.31,104991.0,76.1711,76.189,76.1533,76.18,104991.0
2021-11-10 15:40:00,85.3,85.32,85.29,85.31,159208.0,76.1711,76.189,76.1622,76.18,159208.0
2021-11-10 15:50:00,85.31,85.33,85.3,85.31,95573.0,76.18,76.1979,76.1711,76.18,95573.0
2021-11-11 09:30:00,85.32,85.35,85.31,85.31,147461.0,76.189,76.2158,76.18,76.18,147461.0
2021-11-11 09:40:00,85.31,85.32,85.31,85.32,27987.0,76.18,76.189,76.18,76.189,27987.0
2021-11-11 09:50:00,85.32,85.33,85.27,85.28,42847.0,76.189,76.1979,76.1443,76.1533,42847.0
2021-11-11 10:00:00,85.28,85.29,85.26,85.27,72933.0,76.1533,76.1622,76.1354,76.1443,72933.0
2021-11-11 10:10:00,85.27,85.28,85.26,85.27,124994.0,76.1443,76.1533,76.1354,76.1443,124994.0
2021-11-11 10:20:00,85.27,85.3,85.26,85.29,177275.0,76.1443,76.1711,76.1354,76.1622,177275.0
2021-11-11 10:30:00,85.29,85.3,85.27,85.28,135015.0,76.1622,76.1711,76.1443,76.1533,135015.0
2021-11-11 10:40:00,85.28,85.28,85.24,85.25,162364.0,76.1533,76.1533,76.1175,76.1265,162364.0
2021-11-11 10:50:00,85.25,85.25,85.23,85.24,242945.0,76.1265,76.1265,76.1086,76.1175,242945.0
2021-11-11 11:00:00,85.24,85.27,85.23,85.27,130489.0,76.1175,76.1443,76.1086,76.1443,130489.0
2021-11-11 11:10:00,85.26,85.27,85.25,85.25,73196.0,76.1354,76.1443,76.1265,76.1265,73196.0
2021-11-11 11:20:00,85.25,85.26,85.25,85.26,79255.0,76.1265,76.1354,76.1265,76.1354,79255.0
2021-11-11 11:30:00,85.26,85.26,85.25,85.26,29355.0,76.1354,76.1354,76.1265,76.1354,29355.0
2021-11-11 11:40:00,85.26,85.26,85.24,85.25,91130.0,76.1354,76.1354,76.1175,76.1265,91130.0
2021-11-11 11:50:00,85.25,85.25,85.24,85.24,46111.0,76.1265,76.1265,76.1175,76.1175,46111.0
2021-11-11 12:00:00,85.25,85.25,85.24,85.25,102114.0,76.1265,76.1265,76.1175,76.1265,102114.0
2021-11-11 12:10:00,85.24,85.25,85.24,85.25,61625.0,76.1175,76.1265,76.1175,76.1265,61625.0
2021-11-11 12:20:00,85.25,85.26,85.24,85.26,27459.0,76.1265,76.1354,76.1175,76.1354,27459.0
2021-11-11 12:30:00,85.26,85.26,85.23,85.23,52901.0,76.1354,76.1354,76.1086,76.1086,52901.0
2021-11-11 12:40:00,85.23,85.25,85.23,85.25,50369.0,76.1086,76.1265,76.1086,76.1265,50369.0
2021-11-11 12:50:00,85.24,85.25,85.22,85.24,47978.0,76.1175,76.1265,76.0997,76.1175,47978.0
2021-11-11 13:00:00,85.23,85.24,85.22,85.23,33996.0,76.1086,76.1175,76.0997,76.1086,33996.0
2021-11-11 13:10:00,85.23,85.23,85.2,85.2,46513.0,76.1086,76.1086,76.0818,76.0818,46513.0
2021-11-11 13:20:00,85.2,85.21,85.2,85.2,58126.0,76.0818,76.0907,76.0818,76.0818,58126.0
2021-11-11 13:30:00,85.2,85.21,85.2,85.21,56335.0,76.0818,76.0907,76.0818,76.0907,56335.0
2021-11-11 13:40:00,85.2,85.21,85.2,85.2,50683.0,76.0818,76.0907,76.0818,76.0818,50683.0
2021-11-11 13:50:00,85.2,85.21,85.19,85.2,52794.0,76.0818,76.0907,76.0729,76.0818,52794.0
2021-11-11 14:00:00,85.2,85.21,85.19,85.21,57198.0,76.0818,76.0907,76.0729,76.0907,57198.0
2021-11-11 14:10:00,85.2,85.22,85.2,85.21,70322.0,76.0818,76.0997,76.0818,76.0907,70322.0
2021-11-11 14:20:00,85.22,85.22,85.2,85.2,34413.0,76.0997,76.0997,76.0818,76.0818,34413.0
2021-11-11 14:30:00,85.2,85.21,85.2,85.21,83053.0,76.0818,76.0907,76.0818,76.0907,83053.0
2021-11-11 14:40:00,85.2,85.21,85.19,85.19,67330.0,76.0818,76.0907,76.0729,76.0729,67330.0
2021-11-11 14:50:00,85.2,85.2,85.19,85.19,80533.0,76.0818,76.0818,76.0729,76.0729,80533.0
2021-11-11 15:00:00,85.19,85.19,85.16,85.17,130407.0,76.0729,76.0729,76.0461,76.055,130407.0
2021-11-11 15:10:00,85.17,85.17,85.15,85.16,46647.0,76.055,76.055,76.0372,76.0461,46647.0
2021-11-11 15:20:00,85.16,85.17,85.15,85.17,74196.0,76.0461,76.055,76.0372,76.055,74196.0
2021-11-11 15:30:00,85.17,85.17,85.16,85.17,87554.0,76.055,76.055,76.0461,76.055,87554.0
2021-11-11 15:40:00,85.17,85.18,85.16,85.18,89501.0,76.055,76.064,76.0461,76.064,89501.0
2021-11-11 15:50:00,85.17,85.19,85.17,85.17,100408.0,76.055,76.0729,76.055,76.055,100408.0
2021-11-12 09:30:00,85.29,85.32,85.25,85.27,209064.0,76.1622,76.189,76.1265,76.1443,209064.0
2021-11-12 09:40:00,85.27,85.28,85.25,85.25,99519.0,76.1443,76.1533,76.1265,76.1265,99519.0
2021-11-12 09:50:00,85.26,85.26,85.21,85.22,90444.0,76.1354,76.1354,76.0907,76.0997,90444.0
2021-11-12 10:00:00,85.21,85.35,85.2,85.33,185629.0,76.0907,76.2158,76.0818,76.1979,185629.0
2021-11-12 10:10:00,85.34,85.36,85.3,85.33,179353.0,76.2068,76.2247,76.1711,76.1979,179353.0
2021-11-12 10:20:00,85.33,85.33,85.27,85.28,158891.0,76.1979,76.1979,76.1443,76.1533,158891.0
2021-11-12 10:30:00,85.28,85.3,85.25,85.29,202964.0,76.1533,76.1711,76.1265,76.1622,202964.0
2021-11-12 10:40:00,85.29,85.29,85.24,85.27,251064.0,76.1622,76.1622,76.1175,76.1443,251064.0
2021-11-12 10:50:00,85.27,85.3,85.26,85.29,95419.0,76.1443,76.1711,76.1354,76.1622,95419.0
2021-11-12 11:00:00,85.28,85.29,85.26,85.28,112101.0,76.1533,76.1622,76.1354,76.1533,112101.0
2021-11-12 11:10:00,85.28,85.29,85.25,85.27,267909.0,76.1533,76.1622,76.1265,76.1443,267909.0
2021-11-12 11:20:00,85.27,85.27,85.23,85.24,70038.0,76.1443,76.1443,76.1086,76.1175,70038.0
2021-11-12 11:30:00,85.24,85.25,85.21,85.24,82563.0,76.1175,76.1265,76.0907,76.1175,82563.0
2021-11-12 11:40:00,85.25,85.25,85.21,85.23,77939.0,76.1265,76.1265,76.0907,76.1086,77939.0
2021-11-12 11:50:00,85.22,85.24,85.21,85.22,45434.0,76.0997,76.1175,76.0907,76.0997,45434.0
2021-11-12 12:00:00,85.23,85.23,85.21,85.22,61953.0,76.1086,76.1086,76.0907,76.0997,61953.0
2021-11-12 12:10:00,85.21,85.22,85.19,85.2,79583.0,76.0907,76.0997,76.0729,76.0818,79583.0
2021-11-12 12:20:00,85.19,85.2,85.17,85.17,64066.0,76.0729,76.0818,76.055,76.055,64066.0
2021-11-12 12:30:00,85.17,85.18,85.14,85.15,130435.0,76.055,76.064,76.0282,76.0372,130435.0
2021-11-12 12:40:00,85.15,85.18,85.15,85.17,128821.0,76.0372,76.064,76.0372,76.055,128821.0
2021-11-12 12:50:00,85.17,85.18,85.13,85.13,55702.0,76.055,76.064,76.0193,76.0193,55702.0
2021-11-12 13:00:00,85.13,85.14,85.1,85.13,101330.0,76.0193,76.0282,75.9925,76.0193,101330.0
2021-11-12 13:10:00,85.13,85.15,85.12,85.15,83647.0,76.0193,76.0372,76.0104,76.0372,83647.0
2021-11-12 13:20:00,85.15,85.18,85.14,85.15,84050.0,76.0372,76.064,76.0282,76.0372,84050.0
2021-11-12 13:30:00,85.16,85.16,85.15,85.16,58727.0,76.0461,76.0461,76.0372,76.0461,58727.0
2021-11-12 13:40:00,85.16,85.16,85.13,85.14,48685.0,76.0461,76.0461,76.0193,76.0282,48685.0
2021-11-12 13:50:00,85.14,85.15,85.13,85.15,60036.0,76.0282,76.0372,76.0193,76.0372,60036.0
2021-11-12 14:00:00,85.15,85.15,85.13,85.13,53060.0,76.0372,76.0372,76.0193,76.0193,53060.0
2021-11-12 14:10:00,85.14,85.16,85.13,85.15,54075.0,76.0282,76.0461,76.0193,76.0372,54075.0
2021-11-12 14:20:00,85.16,85.16,85.13,85.14,51754.0,76.0461,76.0461,76.0193,76.0282,51754.0
2021-11-12 14:30:00,85.14,85.14,85.12,85.12,113788.0,76.0282,76.0282,76.0104,76.0104,113788.0
2021-11-12 14:40:00,85.13,85.14,85.11,85.14,138681.0,76.0193,76.0282,76.0014,76.0282,138681.0
2021-11-12 14:50:00,85.14,85.15,85.12,85.13,70455.0,76.0282,76.0372,76.0104,76.0193,70455.0
2021-11-12 15:00:00,85.12,85.15,85.12,85.13,71688.0,76.0104,76.0372,76.0104,76.0193,71688.0
2021-11-12 15:10:00,85.14,85.15,85.13,85.15,92197.0,76.0282,76.0372,76.0193,76.0372,92197.0
2021-11-12 15:20:00,85.15,85.15,85.13,85.14,69511.0,76.0372,76.0372,76.0193,76.0282,69511.0
2021-11-12 15:30:00,85.14,85.17,85.13,85.17,70892.0,76.0282,76.055,76.0193,76.055,70892.0
2021-11-12 15:40:00,85.16,85.17,85.15,85.16,76428.0,76.0461,76.055,76.0372,76.0461,76428.0
2021-11-12 15:50:00,85.16,85.18,85.15,85.17,100959.0,76.0461,76.064,76.0372,76.055,100959.0
2021-11-15 09:30:00,85.1,85.12,85.04,85.04,338766.0,75.9925,76.0104,75.9389,75.9389,338766.0
2021-11-15 09:40:00,85.04,85.05,85.02,85.04,183496.0,75.9389,75.9479,75.9211,75.9389,183496.0
2021-11-15 09:50:00,85.04,85.06,85.0,85.01,163896.0,75.9389,75.9568,75.9032,75.9121,163896.0
2021-11-15 10:00:00,85.01,85.02,84.97,85.0,331197.0,75.9121,75.9211,75.8764,75.9032,331197.0
2021-11-15 10:10:00,85.0,85.02,84.96,84.96,364843.0,75.9032,75.9211,75.8675,75.8675,364843.0
2021-11-15 10:20:00,84.97,85.02,84.96,85.0,174468.0,75.8764,75.9211,75.8675,75.9032,174468.0
2021-11-15 10:30:00,84.99,85.0,84.97,84.98,154527.0,75.8943,75.9032,75.8764,75.8854,154527.0
2021-11-15 10:40:00,84.98,85.01,84.95,84.98,168305.0,75.8854,75.9121,75.8586,75.8854,168305.0
2021-11-15 10:50:00,84.98,84.99,84.96,84.98,97122.0,75.8854,75.8943,75.8675,75.8854,97122.0
2021-11-15 11:00:00,84.98,84.99,84.94,84.95,129806.0,75.8854,75.8943,75.8496,75.8586,129806.0
2021-11-15 11:10:00,84.95,84.96,84.94,84.95,200172.0,75.8586,75.8675,75.8496,75.8586,200172.0
2021-11-15 11:20:00,84.95,84.96,84.94,84.95,144254.0,75.8586,75.8675,75.8496,75.8586,144254.0
2021-11-15 11:30:00,84.95,84.95,84.91,84.92,102118.0,75.8586,75.8586,75.8229,75.8318,102118.0
2021-11-15 11:40:00,84.91,84.92,84.89,84.89,100596.0,75.8229,75.8318,75.805,75.805,100596.0
2021-11-15 11:50:00,84.89,84.9,84.87,84.9,67586.0,75.805,75.8139,75.7871,75.8139,67586.0
2021-11-15 12:00:00,84.9,84.92,84.9,84.9,112548.0,75.8139,75.8318,75.8139,75.8139,112548.0
2021-11-15 12:10:00,84.9,84.91,84.89,84.91,152415.0,75.8139,75.8229,75.805,75.8229,152415.0
2021-11-15 12:20:00,84.91,84.94,84.9,84.93,91693.0,75.8229,75.8496,75.8139,75.8407,91693.0
2021-11-15 12:30:00,84.94,84.95,84.93,84.94,78072.0,75.8496,75.8586,75.8407,75.8496,78072.0
2021-11-15 12:40:00,84.93,84.93,84.91,84.92,51115.0,75.8407,75.8407,75.8229,75.8318,51115.0
2021-11-15 12:50:00,84.91,84.92,84.89,84.9,93749.0,75.8229,75.8318,75.805,75.8139,93749.0
2021-11-15 13:00:00,84.9,84.91,84.89,84.9,105134.0,75.8139,75.8229,75.805,75.8139,105134.0
2021-11-15 13:10:00,84.9,84.9,84.89,84.9,108390.0,75.8139,75.8139,75.805,75.8139,108390.0
2021-11-15 13:20:00,84.9,84.92,84.89,84.92,105489.0,75.8139,75.8318,75.805,75.8318,105489.0
2021-11-15 13:30:00,84.92,84.93,84.91,84.92,94621.0,75.8318,75.8407,75.8229,75.8318,94621.0
2021-11-15 13:40:00,84.92,84.95,84.92,84.94,59749.0,75.8318,75.8586,75.8318,75.8496,59749.0
2021-11-15 13:50:00,84.94,84.94,84.91,84.92,111099.0,75.8496,75.8496,75.8229,75.8318,111099.0
2021-11-15 14:00:00,84.92,84.93,84.91,84.91,86729.0,75.8318,75.8407,75.8229,75.8229,86729.0
2021-11-15 14:10:00,84.92,84.93,84.91,84.92,217495.0,75.8318,75.8407,75.8229,75.8318,217495.0
2021-11-15 14:20:00,84.93,84.93,84.91,84.92,148339.0,75.8407,75.8407,75.8229,75.8318,148339.0
2021-11-15 14:30:00,84.92,84.92,84.91,84.91,45647.0,75.8318,75.8318,75.8229,75.8229,45647.0
2021-11-15 14:40:00,84.92,84.92,84.89,84.89,171881.0,75.8318,75.8318,75.805,75.805,171881.0
2021-11-15 14:50:00,84.9,84.9,84.87,84.89,172322.0,75.8139,75.8139,75.7871,75.805,172322.0
2021-11-15 15:00:00,84.89,84.9,84.87,84.88,175787.0,75.805,75.8139,75.7871,75.7961,175787.0
2021-11-15 15:10:00,84.88,84.88,84.85,84.86,244029.0,75.7961,75.7961,75.7693,75.7782,244029.0
2021-11-15 15:20:00,84.87,84.87,84.85,84.87,98591.0,75.7871,75.7871,75.7693,75.7871,98591.0
2021-11-15 15:30:00,84.87,84.87,84.82,84.83,197007.0,75.7871,75.7871,75.7425,75.7514,197007.0
2021-11-15 15:40:00,84.83,84.84,84.82,84.84,181684.0,75.7514,75.7603,75.7425,75.7603,181684.0
2021-11-15 15:50:00,84.84,84.85,84.82,84.83,176043.0,75.7603,75.7693,75.7425,75.7514,176043.0
2021-11-16 09:30:00,84.83,84.88,84.81,84.88,381761.0,75.7514,75.7961,75.7336,75.7961,381761.0
2021-11-16 09:40:00,84.88,84.91,84.87,84.87,147634.0,75.7961,75.8229,75.7871,75.7871,147634.0
2021-11-16 09:50:00,84.86,84.87,84.83,84.85,81170.0,75.7782,75.7871,75.7514,75.7693,81170.0
2021-11-16 10:00:00,84.85,84.89,84.85,84.89,205763.0,75.7693,75.805,75.7693,75.805,205763.0
2021-11-16 10:10:00,84.88,84.94,84.88,84.93,168533.0,75.7961,75.8496,75.7961,75.8407,168533.0
2021-11-16 10:20:00,84.93,84.95,84.92,84.94,162940.0,75.8407,75.8586,75.8318,75.8496,162940.0
2021-11-16 10:30:00,84.93,84.95,84.92,84.93,113377.0,75.8407,75.8586,75.8318,75.8407,113377.0
2021-11-16 10:40:00,84.92,84.94,84.92,84.92,154012.0,75.8318,75.8496,75.8318,75.8318,154012.0
2021-11-16 10:50:00,84.92,84.93,84.88,84.89,129493.0,75.8318,75.8407,75.7961,75.805,129493.0
2021-11-16 11:00:00,84.89,84.92,84.88,84.91,115977.0,75.805,75.8318,75.7961,75.8229,115977.0
2021-11-16 11:10:00,84.92,84.93,84.9,84.92,97521.0,75.8318,75.8407,75.8139,75.8318,97521.0
2021-11-16 11:20:00,84.91,84.92,84.86,84.86,126873.0,75.8229,75.8318,75.7782,75.7782,126873.0
2021-11-16 11:30:00,84.87,84.88,84.86,84.88,73581.0,75.7871,75.7961,75.7782,75.7961,73581.0
2021-11-16 11:40:00,84.88,84.88,84.84,84.84,60838.0,75.7961,75.7961,75.7603,75.7603,60838.0
2021-11-16 11:50:00,84.84,84.88,84.84,84.86,92315.0,75.7603,75.7961,75.7603,75.7782,92315.0
2021-11-16 12:00:00,84.86,84.86,84.84,84.84,54534.0,75.7782,75.7782,75.7603,75.7603,54534.0
2021-11-16 12:10:00,84.84,84.86,84.83,84.84,127589.0,75.7603,75.7782,75.7514,75.7603,127589.0
2021-11-16 12:20:00,84.85,84.86,84.81,84.83,44638.0,75.7693,75.7782,75.7336,75.7514,44638.0
2021-11-16 12:30:00,84.83,84.84,84.82,84.84,117464.0,75.7514,75.7603,75.7425,75.7603,117464.0
2021-11-16 12:40:00,84.84,84.85,84.81,84.82,86028.0,75.7603,75.7693,75.7336,75.7425,86028.0
2021-11-16 12:50:00,84.82,84.82,84.81,84.81,127957.0,75.7425,75.7425,75.7336,75.7336,127957.0
2021-11-16 13:00:00,84.81,84.82,84.81,84.81,64378.0,75.7336,75.7425,75.7336,75.7336,64378.0
2021-11-16 13:10:00,84.81,84.83,84.81,84.83,83735.0,75.7336,75.7514,75.7336,75.7514,83735.0
2021-11-16 13:20:00,84.83,84.85,84.83,84.84,47187.0,75.7514,75.7693,75.7514,75.7603,47187.0
2021-11-16 13:30:00,84.84,84.85,84.83,84.84,85852.0,75.7603,75.7693,75.7514,75.7603,85852.0
2021-11-16 13:40:00,84.84,84.84,84.81,84.81,95403.0,75.7603,75.7603,75.7336,75.7336,95403.0
2021-11-16 13:50:00,84.82,84.83,84.81,84.83,105535.0,75.7425,75.7514,75.7336,75.7514,105535.0
2021-11-16 14:00:00,84.83,84.83,84.82,84.82,80132.0,75.7514,75.7514,75.7425,75.7425,80132.0
2021-11-16 14:10:00,84.83,84.83,84.8,84.81,100181.0,75.7514,75.7514,75.7246,75.7336,100181.0
2021-11-16 14:20:00,84.81,84.82,84.79,84.82,108937.0,75.7336,75.7425,75.7157,75.7425,108937.0
2021-11-16 14:30:00,84.81,84.82,84.78,84.79,59374.0,75.7336,75.7425,75.7068,75.7157,59374.0
2021-11-16 14:40:00,84.78,84.81,84.77,84.8,139252.0,75.7068,75.7336,75.6978,75.7246,139252.0
2021-11-16 14:50:00,84.81,84.82,84.79,84.8,85985.0,75.7336,75.7425,75.7157,75.7246,85985.0
2021-11-16 15:00:00,84.79,84.8,84.78,84.8,61499.0,75.7157,75.7246,75.7068,75.7246,61499.0
2021-11-16 15:10:00,84.79,84.8,84.77,84.79,145639.0,75.7157,75.7246,75.6978,75.7157,145639.0
2021-11-16 15:20:00,84.78,84.8,84.78,84.79,106825.0,75.7068,75.7246,75.7068,75.7157,106825.0
2021-11-16 15:30:00,84.79,84.79,84.77,84.78,104875.0,75.7157,75.7157,75.6978,75.7068,104875.0
2021-11-16 15:40:00,84.78,84.79,84.77,84.79,138646.0,75.7068,75.7157,75.6978,75.7157,138646.0
2021-11-16 15:50:00,84.78,84.79,84.74,84.77,324667.0,75.7068,75.7157,75.671,75.6978,324667.0
2021-11-17 09:30:00,84.73,84.76,84.71,84.76,193672.0,75.6621,75.6889,75.6443,75.6889,193672.0
2021-11-17 09:40:00,84.76,84.77,84.74,84.77,123407.0,75.6889,75.6978,75.671,75.6978,123407.0
2021-11-17 09:50:00,84.77,84.79,84.76,84.79,71148.0,75.6978,75.7157,75.6889,75.7157,71148.0
2021-11-17 10:00:00,84.79,84.82,84.78,84.81,166885.0,75.7157,75.7425,75.7068,75.7336,166885.0
2021-11-17 10:10:00,84.81,84.83,84.78,84.81,209679.0,75.7336,75.7514,75.7068,75.7336,209679.0
2021-11-17 10:20:00,84.8,84.82,84.8,84.81,115732.0,75.7246,75.7425,75.7246,75.7336,115732.0
2021-11-17 10:30:00,84.81,84.81,84.78,84.79,119073.0,75.7336,75.7336,75.7068,75.7157,119073.0
2021-11-17 10:40:00,84.79,84.79,84.76,84.76,126685.0,75.7157,75.7157,75.6889,75.6889,126685.0
2021-11-17 10:50:00,84.77,84.8,84.76,84.8,148742.0,75.6978,75.7246,75.6889,75.7246,148742.0
2021-11-17 11:00:00,84.8,84.82,84.78,84.82,99064.0,75.7246,75.7425,75.7068,75.7425,99064.0
2021-11-17 11:10:00,84.81,84.83,84.79,84.82,47859.0,75.7336,75.7514,75.7157,75.7425,47859.0
2021-11-17 11:20:00,84.81,84.83,84.81,84.83,65680.0,75.7336,75.7514,75.7336,75.7514,65680.0
2021-11-17 11:30:00,84.83,84.86,84.82,84.85,110028.0,75.7514,75.7782,75.7425,75.7693,110028.0
2021-11-17 11:40:00,84.86,84.88,84.84,84.84,60975.0,75.7782,75.7961,75.7603,75.7603,60975.0
2021-11-17 11:50:00,84.84,84.86,84.83,84.86,138421.0,75.7603,75.7782,75.7514,75.7782,138421.0
2021-11-17 12:00:00,84.86,84.88,84.85,84.87,66382.0,75.7782,75.7961,75.7693,75.7871,66382.0
2021-11-17 12:10:00,84.87,84.88,84.86,84.87,135531.0,75.7871,75.7961,75.7782,75.7871,135531.0
2021-11-17 12:20:00,84.86,84.9,84.86,84.88,74830.0,75.7782,75.8139,75.7782,75.7961,74830.0
2021-11-17 12:30:00,84.88,84.9,84.86,84.9,68992.0,75.7961,75.8139,75.7782,75.8139,68992.0
2021-11-17 12:40:00,84.9,84.91,84.89,84.9,69656.0,75.8139,75.8229,75.805,75.8139,69656.0
2021-11-17 12:50:00,84.9,84.9,84.88,84.89,68283.0,75.8139,75.8139,75.7961,75.805,68283.0
2021-11-17 13:00:00,84.88,84.92,84.81,84.92,302696.0,75.7961,75.8318,75.7336,75.8318,302696.0
2021-11-17 13:10:00,84.92,84.93,84.89,84.92,109134.0,75.8318,75.8407,75.805,75.8318,109134.0
2021-11-17 13:20:00,84.92,84.94,84.91,84.91,161375.0,75.8318,75.8496,75.8229,75.8229,161375.0
2021-11-17 13:30:00,84.92,84.92,84.89,84.92,89226.0,75.8318,75.8318,75.805,75.8318,89226.0
2021-11-17 13:40:00,84.92,84.93,84.9,84.92,65579.0,75.8318,75.8407,75.8139,75.8318,65579.0
2021-11-17 13:50:00,84.92,84.93,84.91,84.92,95278.0,75.8318,75.8407,75.8229,75.8318,95278.0
2021-11-17 14:00:00,84.92,84.92,84.88,84.89,76189.0,75.8318,75.8318,75.7961,75.805,76189.0
2021-11-17 14:10:00,84.89,84.91,84.88,84.9,49797.0,75.805,75.8229,75.7961,75.8139,49797.0
2021-11-17 14:20:00,84.9,84.92,84.89,84.91,146259.0,75.8139,75.8318,75.805,75.8229,146259.0
2021-11-17 14:30:00,84.91,84.92,84.89,84.91,63676.0,75.8229,75.8318,75.805,75.8229,63676.0
2021-11-17 14:40:00,84.91,84.91,84.88,84.9,90007.0,75.8229,75.8229,75.7961,75.8139,90007.0
2021-11-17 14:50:00,84.89,84.92,84.89,84.91,100895.0,75.805,75.8318,75.805,75.8229,100895.0
2021-11-17 15:00:00,84.92,84.92,84.87,84.88,148134.0,75.8318,75.8318,75.7871,75.7961,148134.0
2021-11-17 15:10:00,84.88,84.9,84.87,84.9,91606.0,75.7961,75.8139,75.7871,75.8139,91606.0
2021-11-17 15:20:00,84.89,84.92,84.89,84.92,133268.0,75.805,75.8318,75.805,75.8318,133268.0
2021-11-17 15:30:00,84.92,84.93,84.91,84.92,51479.0,75.8318,75.8407,75.8229,75.8318,51479.0
2021-11-17 15:40:00,84.92,84.95,84.92,84.95,64981.0,75.8318,75.8586,75.8318,75.8586,64981.0
2021-11-17 15:50:00,84.95,84.97,84.94,84.96,304411.0,75.8586,75.8764,75.8496,75.8675,304411.0
2021-11-18 09:30:00,84.92,84.96,84.9,84.96,229937.0,75.8318,75.8675,75.8139,75.8675,229937.0
2021-11-18 09:40:00,84.96,84.98,84.94,84.95,327644.0,75.8675,75.8854,75.8496,75.8586,327644.0
2021-11-18 09:50:00,84.95,84.99,84.94,84.98,220877.0,75.8586,75.8943,75.8496,75.8854,220877.0
2021-11-18 10:00:00,84.98,85.0,84.97,85.0,173169.0,75.8854,75.9032,75.8764,75.9032,173169.0
2021-11-18 10:10:00,84.99,85.07,84.99,85.06,149242.0,75.8943,75.9657,75.8943,75.9568,149242.0
2021-11-18 10:20:00,85.06,85.08,85.03,85.04,259769.0,75.9568,75.9747,75.93,75.9389,259769.0
2021-11-18 10:30:00,85.04,85.04,84.99,84.99,200029.0,75.9389,75.9389,75.8943,75.8943,200029.0
2021-11-18 10:40:00,84.99,85.01,84.98,85.0,103163.0,75.8943,75.9121,75.8854,75.9032,103163.0
2021-11-18 10:50:00,85.0,85.03,84.98,85.02,100811.0,75.9032,75.93,75.8854,75.9211,100811.0
2021-11-18 11:00:00,85.03,85.05,85.02,85.05,55363.0,75.93,75.9479,75.9211,75.9479,55363.0
2021-11-18 11:10:00,85.05,85.05,85.03,85.05,95901.0,75.9479,75.9479,75.93,75.9479,95901.0
2021-11-18 11:20:00,85.05,85.06,85.03,85.05,116148.0,75.9479,75.9568,75.93,75.9479,116148.0
2021-11-18 11:30:00,85.05,85.06,85.03,85.04,82838.0,75.9479,75.9568,75.93,75.9389,82838.0
2021-11-18 11:40:00,85.04,85.06,85.03,85.06,131267.0,75.9389,75.9568,75.93,75.9568,131267.0
2021-11-18 11:50:00,85.06,85.06,85.03,85.06,128660.0,75.9568,75.9568,75.93,75.9568,128660.0
2021-11-18 12:00:00,85.05,85.08,85.05,85.07,117498.0,75.9479,75.9747,75.9479,75.9657,117498.0
2021-11-18 12:10:00,85.07,85.08,85.05,85.06,98759.0,75.9657,75.9747,75.9479,75.9568,98759.0
2021-11-18 12:20:00,85.06,85.07,85.06,85.07,147649.0,75.9568,75.9657,75.9568,75.9657,147649.0
2021-11-18 12:30:00,85.06,85.07,85.05,85.06,75466.0,75.9568,75.9657,75.9479,75.9568,75466.0
2021-11-18 12:40:00,85.05,85.07,85.05,85.06,50088.0,75.9479,75.9657,75.9479,75.9568,50088.0
2021-11-18 12:50:00,85.06,85.07,85.04,85.05,77408.0,75.9568,75.9657,75.9389,75.9479,77408.0
2021-11-18 13:00:00,85.04,85.06,85.02,85.05,87178.0,75.9389,75.9568,75.9211,75.9479,87178.0
2021-11-18 13:10:00,85.06,85.06,85.04,85.06,80421.0,75.9568,75.9568,75.9389,75.9568,80421.0
2021-11-18 13:20:00,85.06,85.06,85.03,85.03,87854.0,75.9568,75.9568,75.93,75.93,87854.0
2021-11-18 13:30:00,85.03,85.05,85.02,85.03,121997.0,75.93,75.9479,75.9211,75.93,121997.0
2021-11-18 13:40:00,85.03,85.04,85.01,85.03,91364.0,75.93,75.9389,75.9121,75.93,91364.0
2021-11-18 13:50:00,85.03,85.05,85.03,85.04,177469.0,75.93,75.9479,75.93,75.9389,177469.0
2021-11-18 14:00:00,85.05,85.05,85.04,85.04,87541.0,75.9479,75.9479,75.9389,75.9389,87541.0
2021-11-18 14:10:00,85.04,85.05,85.03,85.04,100658.0,75.9389,75.9479,75.93,75.9389,100658.0
2021-11-18 14:20:00,85.03,85.04,85.03,85.04,163210.0,75.93,75.9389,75.93,75.9389,163210.0
2021-11-18 14:30:00,85.04,85.04,85.01,85.01,194017.0,75.9389,75.9389,75.9121,75.9121,194017.0
2021-11-18 14:40:00,85.02,85.03,85.01,85.02,157218.0,75.9211,75.93,75.9121,75.9211,157218.0
2021-11-18 14:50:00,85.03,85.05,85.01,85.01,114132.0,75.93,75.9479,75.9121,75.9121,114132.0
2021-11-18 15:00:00,85.02,85.02,84.98,84.98,110539.0,75.9211,75.9211,75.8854,75.8854,110539.0
2021-11-18 15:10:00,84.98,85.0,84.98,85.0,173434.0,75.8854,75.9032,75.8854,75.9032,173434.0
2021-11-18 15:20:00,85.0,85.03,84.99,85.02,151155.0,75.9032,75.93,75.8943,75.9211,151155.0
2021-11-18 15:30:00,85.02,85.03,85.01,85.02,125775.0,75.9211,75.93,75.9121,75.9211,125775.0
2021-11-18 15:40:00,85.03,85.04,85.02,85.04,70311.0,75.93,75.9389,75.9211,75.9389,70311.0
2021-11-18 15:50:00,85.04,85.05,85.03,85.05,122316.0,75.9389,75.9479,75.93,75.9479,122316.0
2021-11-19 09:30:00,85.25,85.3,85.24,85.29,289158.0,76.1265,76.1711,76.1175,76.1622,289158.0
2021-11-19 09:40:00,85.29,85.3,85.26,85.27,145001.0,76.1622,76.1711,76.1354,76.1443,145001.0
2021-11-19 09:50:00,85.27,85.31,85.25,85.31,109264.0,76.1443,76.18,76.1265,76.18,109264.0
2021-11-19 10:00:00,85.3,85.32,85.26,85.28,123375.0,76.1711,76.189,76.1354,76.1533,123375.0
2021-11-19 10:10:00,85.29,85.31,85.27,85.31,181478.0,76.1622,76.18,76.1443,76.18,181478.0
2021-11-19 10:20:00,85.31,85.33,85.29,85.31,62050.0,76.18,76.1979,76.1622,76.18,62050.0
2021-11-19 10:30:00,85.32,85.33,85.3,85.32,94018.0,76.189,76.1979,76.1711,76.189,94018.0
2021-11-19 10:40:00,85.31,85.32,85.24,85.26,103893.0,76.18,76.189,76.1175,76.1354,103893.0
2021-11-19 10:50:00,85.27,85.31,85.24,85.3,101760.0,76.1443,76.18,76.1175,76.1711,101760.0
2021-11-19 11:00:00,85.3,85.32,85.28,85.29,56908.0,76.1711,76.189,76.1533,76.1622,56908.0
2021-11-19 11:10:00,85.29,85.3,85.26,85.27,72750.0,76.1622,76.1711,76.1354,76.1443,72750.0
2021-11-19 11:20:00,85.26,85.3,85.25,85.3,61123.0,76.1354,76.1711,76.1265,76.1711,61123.0
2021-11-19 11:30:00,85.3,85.31,85.29,85.3,63706.0,76.1711,76.18,76.1622,76.1711,63706.0
2021-11-19 11:40:00,85.29,85.31,85.28,85.31,44756.0,76.1622,76.18,76.1533,76.18,44756.0
2021-11-19 11:50:00,85.32,85.32,85.29,85.3,55797.0,76.189,76.189,76.1622,76.1711,55797.0
2021-11-19 12:00:00,85.3,85.31,85.29,85.3,99240.0,76.1711,76.18,76.1622,76.1711,99240.0
2021-11-19 12:10:00,85.3,85.3,85.27,85.29,74688.0,76.1711,76.1711,76.1443,76.1622,74688.0
2021-11-19 12:20:00,85.29,85.3,85.28,85.3,20079.0,76.1622,76.1711,76.1533,76.1711,20079.0
2021-11-19 12:30:00,85.3,85.31,85.24,85.25,88679.0,76.1711,76.18,76.1175,76.1265,88679.0
2021-11-19 12:40:00,85.24,85.25,85.21,85.23,104469.0,76.1175,76.1265,76.0907,76.1086,104469.0
2021-11-19 12:50:00,85.23,85.24,85.22,85.23,85957.0,76.1086,76.1175,76.0997,76.1086,85957.0
2021-11-19 13:00:00,85.22,85.24,85.2,85.24,86717.0,76.0997,76.1175,76.0818,76.1175,86717.0
2021-11-19 13:10:00,85.24,85.26,85.22,85.24,115911.0,76.1175,76.1354,76.0997,76.1175,115911.0
2021-11-19 13:20:00,85.24,85.26,85.23,85.25,81366.0,76.1175,76.1354,76.1086,76.1265,81366.0
2021-11-19 13:30:00,85.25,85.27,85.24,85.26,95283.0,76.1265,76.1443,76.1175,76.1354,95283.0
2021-11-19 13:40:00,85.27,85.28,85.25,85.28,109206.0,76.1443,76.1533,76.1265,76.1533,109206.0
2021-11-19 13:50:00,85.28,85.3,85.27,85.27,78433.0,76.1533,76.1711,76.1443,76.1443,78433.0
2021-11-19 14:00:00,85.28,85.29,85.25,85.26,288212.0,76.1533,76.1622,76.1265,76.1354,288212.0
2021-11-19 14:10:00,85.26,85.27,85.24,85.26,128110.0,76.1354,76.1443,76.1175,76.1354,128110.0
2021-11-19 14:20:00,85.26,85.28,85.25,85.25,80934.0,76.1354,76.1533,76.1265,76.1265,80934.0
2021-11-19 14:30:00,85.25,85.26,85.24,85.24,81946.0,76.1265,76.1354,76.1175,76.1175,81946.0
2021-11-19 14:40:00,85.25,85.26,85.24,85.25,59611.0,76.1265,76.1354,76.1175,76.1265,59611.0
2021-11-19 14:50:00,85.25,85.27,85.24,85.26,138764.0,76.1265,76.1443,76.1175,76.1354,138764.0
2021-11-19 15:00:00,85.25,85.26,85.22,85.23,103943.0,76.1265,76.1354,76.0997,76.1086,103943.0
2021-11-19 15:10:00,85.23,85.24,85.22,85.22,130126.0,76.1086,76.1175,76.0997,76.0997,130126.0
2021-11-19 15:20:00,85.23,85.23,85.2,85.22,115901.0,76.1086,76.1086,76.0818,76.0997,115901.0
2021-11-19 15:30:00,85.23,85.23,85.19,85.19,83827.0,76.1086,76.1086,76.0729,76.0729,83827.0
2021-11-19 15:40:00,85.2,85.22,85.19,85.22,163121.0,76.0818,76.0997,76.0729,76.0997,163121.0
2021-11-19 15:50:00,85.21,85.23,85.21,85.23,438489.0,76.0907,76.1086,76.0907,76.1086,438489.0
2021-11-22 09:30:00,85.01,85.03,84.98,85.03,455102.0,75.9121,75.93,75.8854,75.93,455102.0
2021-11-22 09:40:00,85.03,85.06,85.01,85.05,141417.0,75.93,75.9568,75.9121,75.9479,141417.0
2021-11-22 09:50:00,85.04,85.06,85.02,85.03,113049.0,75.9389,75.9568,75.9211,75.93,113049.0
2021-11-22 10:00:00,85.02,85.03,84.99,85.01,176816.0,75.9211,75.93,75.8943,75.9121,176816.0
2021-11-22 10:10:00,85.01,85.01,84.98,85.0,279877.0,75.9121,75.9121,75.8854,75.9032,279877.0
2021-11-22 10:20:00,85.0,85.0,84.96,84.98,138596.0,75.9032,75.9032,75.8675,75.8854,138596.0
2021-11-22 10:30:00,84.98,85.0,84.96,85.0,82357.0,75.8854,75.9032,75.8675,75.9032,82357.0
2021-11-22 10:40:00,85.0,85.01,84.98,85.0,56998.0,75.9032,75.9121,75.8854,75.9032,56998.0
2021-11-22 10:50:00,85.01,85.01,84.96,84.99,138911.0,75.9121,75.9121,75.8675,75.8943,138911.0
2021-11-22 11:00:00,84.99,85.0,84.97,84.98,55230.0,75.8943,75.9032,75.8764,75.8854,55230.0
2021-11-22 11:10:00,84.97,84.98,84.95,84.95,154924.0,75.8764,75.8854,75.8586,75.8586,154924.0
2021-11-22 11:20:00,84.95,84.96,84.95,84.95,129519.0,75.8586,75.8675,75.8586,75.8586,129519.0
2021-11-22 11:30:00,84.96,84.96,84.91,84.92,207102.0,75.8675,75.8675,75.8229,75.8318,207102.0
2021-11-22 11:40:00,84.92,84.95,84.91,84.95,153411.0,75.8318,75.8586,75.8229,75.8586,153411.0
2021-11-22 11:50:00,84.95,84.98,84.94,84.95,101147.0,75.8586,75.8854,75.8496,75.8586,101147.0
2021-11-22 12:00:00,84.95,84.96,84.93,84.95,314932.0,75.8586,75.8675,75.8407,75.8586,314932.0
2021-11-22 12:10:00,84.95,84.96,84.94,84.95,264687.0,75.8586,75.8675,75.8496,75.8586,264687.0
2021-11-22 12:20:00,84.95,84.96,84.94,84.94,136352.0,75.8586,75.8675,75.8496,75.8496,136352.0
2021-11-22 12:30:00,84.94,84.96,84.92,84.94,72602.0,75.8496,75.8675,75.8318,75.8496,72602.0
2021-11-22 12:40:00,84.94,84.94,84.91,84.92,86211.0,75.8496,75.8496,75.8229,75.8318,86211.0
2021-11-22 12:50:00,84.92,84.93,84.9,84.91,49651.0,75.8318,75.8407,75.8139,75.8229,49651.0
2021-11-22 13:00:00,84.92,84.92,84.86,84.86,251790.0,75.8318,75.8318,75.7782,75.7782,251790.0
2021-11-22 13:10:00,84.87,84.88,84.85,84.86,162114.0,75.7871,75.7961,75.7693,75.7782,162114.0
2021-11-22 13:20:00,84.86,84.87,84.85,84.85,96134.0,75.7782,75.7871,75.7693,75.7693,96134.0
2021-11-22 13:30:00,84.85,84.86,84.83,84.83,94507.0,75.7693,75.7782,75.7514,75.7514,94507.0
2021-11-22 13:40:00,84.83,84.84,84.8,84.83,73397.0,75.7514,75.7603,75.7246,75.7514,73397.0
2021-11-22 13:50:00,84.82,84.83,84.8,84.81,82792.0,75.7425,75.7514,75.7246,75.7336,82792.0
2021-11-22 14:00:00,84.82,84.83,84.81,84.81,264081.0,75.7425,75.7514,75.7336,75.7336,264081.0
2021-11-22 14:10:00,84.82,84.82,84.81,84.81,68030.0,75.7425,75.7425,75.7336,75.7336,68030.0
2021-11-22 14:20:00,84.81,84.85,84.81,84.84,78818.0,75.7336,75.7693,75.7336,75.7603,78818.0
2021-11-22 14:30:00,84.84,84.87,84.84,84.84,118520.0,75.7603,75.7871,75.7603,75.7603,118520.0
2021-11-22 14:40:00,84.84,84.85,84.81,84.83,115037.0,75.7603,75.7693,75.7336,75.7514,115037.0
2021-11-22 14:50:00,84.83,84.84,84.79,84.8,137464.0,75.7514,75.7603,75.7157,75.7246,137464.0
2021-11-22 15:00:00,84.78,84.8,84.76,84.8,98079.0,75.7068,75.7246,75.6889,75.7246,98079.0
2021-11-22 15:10:00,84.8,84.8,84.75,84.75,210444.0,75.7246,75.7246,75.68,75.68,210444.0
2021-11-22 15:20:00,84.75,84.78,84.75,84.78,628218.0,75.68,75.7068,75.68,75.7068,628218.0
2021-11-22 15:30:00,84.78,84.78,84.76,84.77,395544.0,75.7068,75.7068,75.6889,75.6978,395544.0
2021-11-22 15:40:00,84.77,84.78,84.76,84.77,277726.0,75.6978,75.7068,75.6889,75.6978,277726.0
2021-11-22 15:50:00,84.78,84.81,84.77,84.8,237084.0,75.7068,75.7336,75.6978,75.7246,237084.0
2021-11-23 09:30:00,84.69,84.71,84.65,84.7,202978.0,75.6264,75.6443,75.5907,75.6353,202978.0
2021-11-23 09:40:00,84.7,84.71,84.67,84.71,270576.0,75.6353,75.6443,75.6085,75.6443,270576.0
2021-11-23 09:50:00,84.71,84.71,84.65,84.66,115474.0,75.6443,75.6443,75.5907,75.5996,115474.0
2021-11-23 10:00:00,84.66,84.68,84.63,84.65,192472.0,75.5996,75.6175,75.5728,75.5907,192472.0
2021-11-23 10:10:00,84.65,84.67,84.64,84.65,105292.0,75.5907,75.6085,75.5817,75.5907,105292.0
2021-11-23 10:20:00,84.65,84.68,84.64,84.64,112806.0,75.5907,75.6175,75.5817,75.5817,112806.0
2021-11-23 10:30:00,84.64,84.66,84.63,84.66,74838.0,75.5817,75.5996,75.5728,75.5996,74838.0
2021-11-23 10:40:00,84.66,84.69,84.64,84.68,102534.0,75.5996,75.6264,75.5817,75.6175,102534.0
2021-11-23 10:50:00,84.67,84.68,84.65,84.66,71938.0,75.6085,75.6175,75.5907,75.5996,71938.0
2021-11-23 11:00:00,84.67,84.67,84.65,84.66,99474.0,75.6085,75.6085,75.5907,75.5996,99474.0
2021-11-23 11:10:00,84.66,84.66,84.61,84.64,183638.0,75.5996,75.5996,75.555,75.5817,183638.0
2021-11-23 11:20:00,84.64,84.64,84.61,84.62,185231.0,75.5817,75.5817,75.555,75.5639,185231.0
2021-11-23 11:30:00,84.62,84.63,84.59,84.59,185536.0,75.5639,75.5728,75.5371,75.5371,185536.0
2021-11-23 11:40:00,84.59,84.6,84.56,84.59,200634.0,75.5371,75.546,75.5103,75.5371,200634.0
2021-11-23 11:50:00,84.58,84.6,84.57,84.59,149507.0,75.5282,75.546,75.5192,75.5371,149507.0
2021-11-23 12:00:00,84.59,84.62,84.58,84.61,120238.0,75.5371,75.5639,75.5282,75.555,120238.0
2021-11-23 12:10:00,84.61,84.62,84.59,84.61,175759.0,75.555,75.5639,75.5371,75.555,175759.0
2021-11-23 12:20:00,84.62,84.62,84.6,84.6,98115.0,75.5639,75.5639,75.546,75.546,98115.0
2021-11-23 12:30:00,84.6,84.61,84.57,84.58,88943.0,75.546,75.555,75.5192,75.5282,88943.0
2021-11-23 12:40:00,84.58,84.59,84.56,84.56,82469.0,75.5282,75.5371,75.5103,75.5103,82469.0
2021-11-23 12:50:00,84.57,84.57,84.54,84.55,91289.0,75.5192,75.5192,75.4924,75.5014,91289.0
2021-11-23 13:00:00,84.54,84.64,84.53,84.62,409633.0,75.4924,75.5817,75.4835,75.5639,409633.0
2021-11-23 13:10:00,84.63,84.64,84.59,84.61,127304.0,75.5728,75.5817,75.5371,75.555,127304.0
2021-11-23 13:20:00,84.61,84.63,84.58,84.6,117703.0,75.555,75.5728,75.5282,75.546,117703.0
2021-11-23 13:30:00,84.59,84.6,84.56,84.56,93802.0,75.5371,75.546,75.5103,75.5103,93802.0
2021-11-23 13:40:00,84.56,84.58,84.55,84.56,98917.0,75.5103,75.5282,75.5014,75.5103,98917.0
2021-11-23 13:50:00,84.57,84.57,84.55,84.56,74623.0,75.5192,75.5192,75.5014,75.5103,74623.0
2021-11-23 14:00:00,84.57,84.58,84.56,84.58,111115.0,75.5192,75.5282,75.5103,75.5282,111115.0
2021-11-23 14:10:00,84.57,84.6,84.57,84.59,76046.0,75.5192,75.546,75.5192,75.5371,76046.0
2021-11-23 14:20:00,84.59,84.6,84.57,84.59,142733.0,75.5371,75.546,75.5192,75.5371,142733.0
2021-11-23 14:30:00,84.59,84.6,84.58,84.6,62768.0,75.5371,75.546,75.5282,75.546,62768.0
2021-11-23 14:40:00,84.59,84.6,84.57,84.59,117239.0,75.5371,75.546,75.5192,75.5371,117239.0
2021-11-23 14:50:00,84.58,84.59,84.56,84.56,117912.0,75.5282,75.5371,75.5103,75.5103,117912.0
2021-11-23 15:00:00,84.56,84.57,84.54,84.56,106360.0,75.5103,75.5192,75.4924,75.5103,106360.0
2021-11-23 15:10:00,84.56,84.56,84.54,84.56,116332.0,75.5103,75.5103,75.4924,75.5103,116332.0
2021-11-23 15:20:00,84.56,84.57,84.55,84.56,99979.0,75.5103,75.5192,75.5014,75.5103,99979.0
2021-11-23 15:30:00,84.55,84.56,84.51,84.51,114626.0,75.5014,75.5103,75.4657,75.4657,114626.0
2021-11-23 15:40:00,84.52,84.52,84.5,84.51,120286.0,75.4746,75.4746,75.4567,75.4657,120286.0
2021-11-23 15:50:00,84.5,84.51,84.47,84.47,165505.0,75.4567,75.4657,75.4299,75.4299,165505.0
2021-11-24 09:30:00,84.48,84.48,84.43,84.44,242638.0,75.4389,75.4389,75.3942,75.4032,242638.0
2021-11-24 09:40:00,84.44,84.46,84.43,84.45,166633.0,75.4032,75.421,75.3942,75.4121,166633.0
2021-11-24 09:50:00,84.45,84.47,84.43,84.45,50073.0,75.4121,75.4299,75.3942,75.4121,50073.0
2021-11-24 10:00:00,84.46,84.51,84.44,84.47,134327.0,75.421,75.4657,75.4032,75.4299,134327.0
2021-11-24 10:10:00,84.48,84.5,84.47,84.49,96247.0,75.4389,75.4567,75.4299,75.4478,96247.0
2021-11-24 10:20:00,84.5,84.56,84.49,84.56,230057.0,75.4567,75.5103,75.4478,75.5103,230057.0
2021-11-24 10:30:00,84.56,84.58,84.53,84.56,208841.0,75.5103,75.5282,75.4835,75.5103,208841.0
2021-11-24 10:40:00,84.56,84.56,84.52,84.53,103463.0,75.5103,75.5103,75.4746,75.4835,103463.0
2021-11-24 10:50:00,84.52,84.56,84.52,84.55,78282.0,75.4746,75.5103,75.4746,75.5014,78282.0
2021-11-24 11:00:00,84.56,84.56,84.51,84.52,107166.0,75.5103,75.5103,75.4657,75.4746,107166.0
2021-11-24 11:10:00,84.52,84.58,84.52,84.58,118768.0,75.4746,75.5282,75.4746,75.5282,118768.0
2021-11-24 11:20:00,84.58,84.61,84.57,84.58,75881.0,75.5282,75.555,75.5192,75.5282,75881.0
2021-11-24 11:30:00,84.58,84.63,84.58,84.59,84273.0,75.5282,75.5728,75.5282,75.5371,84273.0
2021-11-24 11:40:00,84.59,84.62,84.59,84.6,80587.0,75.5371,75.5639,75.5371,75.546,80587.0
2021-11-24 11:50:00,84.6,84.61,84.58,84.61,73320.0,75.546,75.555,75.5282,75.555,73320.0
2021-11-24 12:00:00,84.61,84.64,84.6,84.63,77848.0,75.555,75.5817,75.546,75.5728,77848.0
2021-11-24 12:10:00,84.63,84.64,84.62,84.63,140073.0,75.5728,75.5817,75.5639,75.5728,140073.0
2021-11-24 12:20:00,84.62,84.63,84.59,84.6,55068.0,75.5639,75.5728,75.5371,75.546,55068.0
2021-11-24 12:30:00,84.61,84.62,84.6,84.62,50825.0,75.555,75.5639,75.546,75.5639,50825.0
2021-11-24 12:40:00,84.62,84.63,84.59,84.59,53361.0,75.5639,75.5728,75.5371,75.5371,53361.0
2021-11-24 12:50:00,84.6,84.61,84.59,84.61,62677.0,75.546,75.555,75.5371,75.555,62677.0
2021-11-24 13:00:00,84.61,84.63,84.59,84.63,42071.0,75.555,75.5728,75.5371,75.5728,42071.0
2021-11-24 13:10:00,84.63,84.64,84.61,84.63,75231.0,75.5728,75.5817,75.555,75.5728,75231.0
2021-11-24 13:20:00,84.63,84.64,84.61,84.62,55382.0,75.5728,75.5817,75.555,75.5639,55382.0
2021-11-24 13:30:00,84.62,84.62,84.59,84.6,47725.0,75.5639,75.5639,75.5371,75.546,47725.0
2021-11-24 13:40:00,84.6,84.62,84.6,84.61,61613.0,75.546,75.5639,75.546,75.555,61613.0
2021-11-24 13:50:00,84.61,84.61,84.59,84.59,88664.0,75.555,75.555,75.5371,75.5371,88664.0
2021-11-24 14:00:00,84.59,84.61,84.57,84.59,204746.0,75.5371,75.555,75.5192,75.5371,204746.0
2021-11-24 14:10:00,84.59,84.6,84.56,84.59,76107.0,75.5371,75.546,75.5103,75.5371,76107.0
2021-11-24 14:20:00,84.59,84.6,84.57,84.59,66155.0,75.5371,75.546,75.5192,75.5371,66155.0
2021-11-24 14:30:00,84.59,84.63,84.58,84.63,62898.0,75.5371,75.5728,75.5282,75.5728,62898.0
2021-11-24 14:40:00,84.63,84.65,84.62,84.64,83658.0,75.5728,75.5907,75.5639,75.5817,83658.0
2021-11-24 14:50:00,84.64,84.64,84.62,84.63,191902.0,75.5817,75.5817,75.5639,75.5728,191902.0
2021-11-24 15:00:00,84.63,84.66,84.62,84.66,125860.0,75.5728,75.5996,75.5639,75.5996,125860.0
2021-11-24 15:10:00,84.65,84.67,84.65,84.67,84390.0,75.5907,75.6085,75.5907,75.6085,84390.0
2021-11-24 15:20:00,84.67,84.68,84.66,84.66,95461.0,75.6085,75.6175,75.5996,75.5996,95461.0
2021-11-24 15:30:00,84.66,84.68,84.66,84.67,99565.0,75.5996,75.6175,75.5996,75.6085,99565.0
2021-11-24 15:40:00,84.67,84.68,84.66,84.67,121700.0,75.6085,75.6175,75.5996,75.6085,121700.0
2021-11-24 15:50:00,84.66,84.69,84.66,84.68,167653.0,75.5996,75.6264,75.5996,75.6175,167653.0
2021-11-26 09:30:00,85.09,85.1,85.04,85.08,179046.0,75.9836,75.9925,75.9389,75.9747,179046.0
2021-11-26 09:40:00,85.08,85.13,85.07,85.12,89751.0,75.9747,76.0193,75.9657,76.0104,89751.0
2021-11-26 09:50:00,85.12,85.15,85.1,85.15,108729.0,76.0104,76.0372,75.9925,76.0372,108729.0
2021-11-26 10:00:00,85.15,85.18,85.13,85.16,217290.0,76.0372,76.064,76.0193,76.0461,217290.0
2021-11-26 10:10:00,85.16,85.23,85.15,85.17,129084.0,76.0461,76.1086,76.0372,76.055,129084.0
2021-11-26 10:20:00,85.17,85.19,85.13,85.17,197781.0,76.055,76.0729,76.0193,76.055,197781.0
2021-11-26 10:30:00,85.17,85.21,85.17,85.21,82301.0,76.055,76.0907,76.055,76.0907,82301.0
2021-11-26 10:40:00,85.2,85.28,85.2,85.26,145905.0,76.0818,76.1533,76.0818,76.1354,145905.0
2021-11-26 10:50:00,85.26,85.27,85.22,85.23,164421.0,76.1354,76.1443,76.0997,76.1086,164421.0
2021-11-26 11:00:00,85.23,85.27,85.22,85.26,339079.0,76.1086,76.1443,76.0997,76.1354,339079.0
2021-11-26 11:10:00,85.26,85.32,85.25,85.3,176482.0,76.1354,76.189,76.1265,76.1711,176482.0
2021-11-26 11:20:00,85.31,85.32,85.26,85.27,156223.0,76.18,76.189,76.1354,76.1443,156223.0
2021-11-26 11:30:00,85.28,85.28,85.25,85.26,299938.0,76.1533,76.1533,76.1265,76.1354,299938.0
2021-11-26 11:40:00,85.26,85.27,85.24,85.27,144708.0,76.1354,76.1443,76.1175,76.1443,144708.0
2021-11-26 11:50:00,85.27,85.27,85.22,85.23,220398.0,76.1443,76.1443,76.0997,76.1086,220398.0
2021-11-26 12:00:00,85.23,85.23,85.2,85.22,200603.0,76.1086,76.1086,76.0818,76.0997,200603.0
2021-11-26 12:10:00,85.22,85.24,85.2,85.22,169307.0,76.0997,76.1175,76.0818,76.0997,169307.0
2021-11-26 12:20:00,85.21,85.25,85.21,85.24,190564.0,76.0907,76.1265,76.0907,76.1175,190564.0
2021-11-26 12:30:00,85.24,85.27,85.22,85.23,204304.0,76.1175,76.1443,76.0997,76.1086,204304.0
2021-11-26 12:40:00,85.23,85.25,85.21,85.22,107722.0,76.1086,76.1265,76.0907,76.0997,107722.0
2021-11-26 12:50:00,85.22,85.3,85.21,85.29,324572.0,76.0997,76.1711,76.0907,76.1622,324572.0
2021-11-29 09:30:00,84.99,85.07,84.97,85.07,348547.0,75.8943,75.9657,75.8764,75.9657,348547.0
2021-11-29 09:40:00,85.06,85.07,85.03,85.05,108825.0,75.9568,75.9657,75.93,75.9479,108825.0
2021-11-29 09:50:00,85.05,85.07,85.03,85.05,119276.0,75.9479,75.9657,75.93,75.9479,119276.0
2021-11-29 10:00:00,85.04,85.14,85.04,85.13,100308.0,75.9389,76.0282,75.9389,76.0193,100308.0
2021-11-29 10:10:00,85.13,85.14,85.1,85.12,145370.0,76.0193,76.0282,75.9925,76.0104,145370.0
2021-11-29 10:20:00,85.12,85.16,85.11,85.15,131725.0,76.0104,76.0461,76.0014,76.0372,131725.0
2021-11-29 10:30:00,85.15,85.18,85.14,85.18,87590.0,76.0372,76.064,76.0282,76.064,87590.0
2021-11-29 10:40:00,85.18,85.19,85.16,85.19,67504.0,76.064,76.0729,76.0461,76.0729,67504.0
2021-11-29 10:50:00,85.19,85.23,85.18,85.22,113407.0,76.0729,76.1086,76.064,76.0997,113407.0
2021-11-29 11:00:00,85.22,85.22,85.18,85.2,137892.0,76.0997,76.0997,76.064,76.0818,137892.0
2021-11-29 11:10:00,85.2,85.24,85.2,85.23,185466.0,76.0818,76.1175,76.0818,76.1086,185466.0
2021-11-29 11:20:00,85.23,85.27,85.23,85.27,99686.0,76.1086,76.1443,76.1086,76.1443,99686.0
2021-11-29 11:30:00,85.27,85.28,85.26,85.28,108798.0,76.1443,76.1533,76.1354,76.1533,108798.0
2021-11-29 11:40:00,85.27,85.28,85.24,85.26,74653.0,76.1443,76.1533,76.1175,76.1354,74653.0
2021-11-29 11:50:00,85.26,85.28,85.25,85.26,46623.0,76.1354,76.1533,76.1265,76.1354,46623.0
2021-11-29 12:00:00,85.25,85.28,85.25,85.28,203206.0,76.1265,76.1533,76.1265,76.1533,203206.0
2021-11-29 12:10:00,85.28,85.28,85.22,85.22,80753.0,76.1533,76.1533,76.0997,76.0997,80753.0
2021-11-29 12:20:00,85.23,85.23,85.19,85.21,63213.0,76.1086,76.1086,76.0729,76.0907,63213.0
2021-11-29 12:30:00,85.2,85.22,85.19,85.22,108893.0,76.0818,76.0997,76.0729,76.0997,108893.0
2021-11-29 12:40:00,85.22,85.22,85.2,85.22,122344.0,76.0997,76.0997,76.0818,76.0997,122344.0
2021-11-29 12:50:00,85.22,85.22,85.2,85.2,64765.0,76.0997,76.0997,76.0818,76.0818,64765.0
2021-11-29 13:00:00,85.2,85.23,85.2,85.22,93992.0,76.0818,76.1086,76.0818,76.0997,93992.0
2021-11-29 13:10:00,85.22,85.23,85.21,85.21,134781.0,76.0997,76.1086,76.0907,76.0907,134781.0
2021-11-29 13:20:00,85.21,85.25,85.21,85.25,124611.0,76.0907,76.1265,76.0907,76.1265,124611.0
2021-11-29 13:30:00,85.25,85.25,85.22,85.23,59472.0,76.1265,76.1265,76.0997,76.1086,59472.0
2021-11-29 13:40:00,85.24,85.24,85.22,85.23,62638.0,76.1175,76.1175,76.0997,76.1086,62638.0
2021-11-29 13:50:00,85.23,85.23,85.21,85.22,126999.0,76.1086,76.1086,76.0907,76.0997,126999.0
2021-11-29 14:00:00,85.22,85.22,85.18,85.19,122400.0,76.0997,76.0997,76.064,76.0729,122400.0
2021-11-29 14:10:00,85.19,85.2,85.18,85.19,105666.0,76.0729,76.0818,76.064,76.0729,105666.0
2021-11-29 14:20:00,85.19,85.21,85.18,85.21,153439.0,76.0729,76.0907,76.064,76.0907,153439.0
2021-11-29 14:30:00,85.2,85.23,85.19,85.2,87085.0,76.0818,76.1086,76.0729,76.0818,87085.0
2021-11-29 14:40:00,85.2,85.22,85.19,85.21,221715.0,76.0818,76.0997,76.0729,76.0907,221715.0
2021-11-29 14:50:00,85.22,85.23,85.2,85.21,239770.0,76.0997,76.1086,76.0818,76.0907,239770.0
2021-11-29 15:00:00,85.21,85.25,85.2,85.24,145871.0,76.0907,76.1265,76.0818,76.1175,145871.0
2021-11-29 15:10:00,85.25,85.26,85.24,85.26,263038.0,76.1265,76.1354,76.1175,76.1354,263038.0
2021-11-29 15:20:00,85.26,85.28,85.25,85.27,154057.0,76.1354,76.1533,76.1265,76.1443,154057.0
2021-11-29 15:30:00,85.27,85.27,85.24,85.26,259863.0,76.1443,76.1443,76.1175,76.1354,259863.0
2021-11-29 15:40:00,85.26,85.29,85.25,85.29,131281.0,76.1354,76.1622,76.1265,76.1622,131281.0
2021-11-29 15:50:00,85.28,85.29,85.26,85.26,518022.0,76.1533,76.1622,76.1354,76.1354,518022.0
2021-11-30 09:30:00,85.49,85.57,85.48,85.56,198427.0,76.3408,76.4122,76.3318,76.4033,198427.0
2021-11-30 09:40:00,85.56,85.59,85.55,85.59,471147.0,76.4033,76.4301,76.3944,76.4301,471147.0
2021-11-30 09:50:00,85.59,85.6,85.56,85.56,147632.0,76.4301,76.439,76.4033,76.4033,147632.0
2021-11-30 10:00:00,85.56,85.62,85.55,85.62,277017.0,76.4033,76.4569,76.3944,76.4569,277017.0
2021-11-30 10:10:00,85.61,85.66,85.6,85.65,214069.0,76.4479,76.4926,76.439,76.4837,214069.0
2021-11-30 10:20:00,85.65,85.7,85.64,85.64,237397.0,76.4837,76.5283,76.4747,76.4747,237397.0
2021-11-30 10:30:00,85.64,85.67,85.47,85.52,531037.0,76.4747,76.5015,76.3229,76.3676,531037.0
2021-11-30 10:40:00,85.51,85.54,85.46,85.49,606050.0,76.3586,76.3854,76.314,76.3408,606050.0
2021-11-30 10:50:00,85.49,85.5,85.24,85.37,512192.0,76.3408,76.3497,76.1175,76.2336,512192.0
2021-11-30 11:00:00,85.36,85.42,85.35,85.39,320925.0,76.2247,76.2783,76.2158,76.2515,320925.0
2021-11-30 11:10:00,85.39,85.43,85.35,85.36,517875.0,76.2515,76.2872,76.2158,76.2247,517875.0
2021-11-30 11:20:00,85.37,85.43,85.35,85.38,427181.0,76.2336,76.2872,76.2158,76.2426,427181.0
2021-11-30 11:30:00,85.38,85.42,85.37,85.38,279524.0,76.2426,76.2783,76.2336,76.2426,279524.0
2021-11-30 11:40:00,85.38,85.5,85.37,85.49,234043.0,76.2426,76.3497,76.2336,76.3408,234043.0
2021-11-30 11:50:00,85.49,85.49,85.44,85.44,201808.0,76.3408,76.3408,76.2961,76.2961,201808.0
2021-11-30 12:00:00,85.45,85.48,85.44,85.48,224793.0,76.3051,76.3318,76.2961,76.3318,224793.0
2021-11-30 12:10:00,85.48,85.5,85.43,85.45,297127.0,76.3318,76.3497,76.2872,76.3051,297127.0
2021-11-30 12:20:00,85.45,85.45,85.4,85.41,112969.0,76.3051,76.3051,76.2604,76.2693,112969.0
2021-11-30 12:30:00,85.41,85.43,85.38,85.4,294111.0,76.2693,76.2872,76.2426,76.2604,294111.0
2021-11-30 12:40:00,85.4,85.42,85.38,85.41,358153.0,76.2604,76.2783,76.2426,76.2693,358153.0
2021-11-30 12:50:00,85.41,85.44,85.39,85.42,277777.0,76.2693,76.2961,76.2515,76.2783,277777.0
2021-11-30 13:00:00,85.43,85.46,85.42,85.45,121437.0,76.2872,76.314,76.2783,76.3051,121437.0
2021-11-30 13:10:00,85.45,85.46,85.42,85.45,166119.0,76.3051,76.314,76.2783,76.3051,166119.0
2021-11-30 13:20:00,85.45,85.47,85.44,85.45,71708.0,76.3051,76.3229,76.2961,76.3051,71708.0
2021-11-30 13:30:00,85.45,85.46,85.44,85.44,140044.0,76.3051,76.314,76.2961,76.2961,140044.0
2021-11-30 13:40:00,85.44,85.45,85.41,85.42,163368.0,76.2961,76.3051,76.2693,76.2783,163368.0
2021-11-30 13:50:00,85.42,85.46,85.42,85.44,72109.0,76.2783,76.314,76.2783,76.2961,72109.0
2021-11-30 14:00:00,85.44,85.47,85.43,85.46,238472.0,76.2961,76.3229,76.2872,76.314,238472.0
2021-11-30 14:10:00,85.46,85.48,85.45,85.45,128800.0,76.314,76.3318,76.3051,76.3051,128800.0
2021-11-30 14:20:00,85.45,85.47,85.45,85.47,121191.0,76.3051,76.3229,76.3051,76.3229,121191.0
2021-11-30 14:30:00,85.47,85.48,85.45,85.48,68535.0,76.3229,76.3318,76.3051,76.3318,68535.0
2021-11-30 14:40:00,85.48,85.48,85.45,85.47,72630.0,76.3318,76.3318,76.3051,76.3229,72630.0
2021-11-30 14:50:00,85.47,85.47,85.42,85.46,192002.0,76.3229,76.3229,76.2783,76.314,192002.0
2021-11-30 15:00:00,85.47,85.48,85.46,85.46,84199.0,76.3229,76.3318,76.314,76.314,84199.0
2021-11-30 15:10:00,85.46,85.46,85.42,85.45,155316.0,76.314,76.314,76.2783,76.3051,155316.0
2021-11-30 15:20:00,85.45,85.49,85.45,85.48,243413.0,76.3051,76.3408,76.3051,76.3318,243413.0
2021-11-30 15:30:00,85.49,85.49,85.44,85.46,115203.0,76.3408,76.3408,76.2961,76.314,115203.0
2021-11-30 15:40:00,85.47,85.48,85.43,85.44,221844.0,76.3229,76.3318,76.2872,76.2961,221844.0
2021-11-30 15:50:00,85.44,85.47,85.41,85.43,252900.0,76.2961,76.3229,76.2693,76.2872,252900.0
2021-12-01 09:30:00,85.16,85.19,85.13,85.16,254374.0,76.1663,76.1932,76.1395,76.1663,254374.0
2021-12-01 09:40:00,85.16,85.18,85.15,85.17,122672.0,76.1663,76.1842,76.1574,76.1753,122672.0
2021-12-01 09:50:00,85.17,85.17,85.13,85.14,137167.0,76.1753,76.1753,76.1395,76.1484,137167.0
2021-12-01 10:00:00,85.14,85.17,85.1,85.16,282588.0,76.1484,76.1753,76.1127,76.1663,282588.0
2021-12-01 10:10:00,85.15,85.16,85.06,85.06,518220.0,76.1574,76.1663,76.0769,76.0769,518220.0
2021-12-01 10:20:00,85.06,85.13,85.06,85.13,423274.0,76.0769,76.1395,76.0769,76.1395,423274.0
2021-12-01 10:30:00,85.13,85.15,85.1,85.13,207572.0,76.1395,76.1574,76.1127,76.1395,207572.0
2021-12-01 10:40:00,85.13,85.14,85.07,85.08,211737.0,76.1395,76.1484,76.0858,76.0948,211737.0
2021-12-01 10:50:00,85.08,85.11,85.06,85.09,322631.0,76.0948,76.1216,76.0769,76.1037,322631.0
2021-12-01 11:00:00,85.09,85.1,85.07,85.09,228107.0,76.1037,76.1127,76.0858,76.1037,228107.0
2021-12-01 11:10:00,85.09,85.12,85.08,85.12,277080.0,76.1037,76.1305,76.0948,76.1305,277080.0
2021-12-01 11:20:00,85.11,85.17,85.08,85.16,150039.0,76.1216,76.1753,76.0948,76.1663,150039.0
2021-12-01 11:30:00,85.16,85.19,85.15,85.19,306852.0,76.1663,76.1932,76.1574,76.1932,306852.0
2021-12-01 11:40:00,85.18,85.19,85.15,85.17,228351.0,76.1842,76.1932,76.1574,76.1753,228351.0
2021-12-01 11:50:00,85.17,85.24,85.16,85.22,96939.0,76.1753,76.2379,76.1663,76.22,96939.0
2021-12-01 12:00:00,85.22,85.24,85.2,85.23,100842.0,76.22,76.2379,76.2021,76.2289,100842.0
2021-12-01 12:10:00,85.23,85.23,85.18,85.19,72749.0,76.2289,76.2289,76.1842,76.1932,72749.0
2021-12-01 12:20:00,85.2,85.22,85.18,85.2,189332.0,76.2021,76.22,76.1842,76.2021,189332.0
2021-12-01 12:30:00,85.2,85.21,85.17,85.19,115914.0,76.2021,76.211,76.1753,76.1932,115914.0
2021-12-01 12:40:00,85.19,85.25,85.19,85.25,59403.0,76.1932,76.2468,76.1932,76.2468,59403.0
2021-12-01 12:50:00,85.25,85.28,85.23,85.24,157899.0,76.2468,76.2737,76.2289,76.2379,157899.0
2021-12-01 13:00:00,85.25,85.3,85.23,85.29,162335.0,76.2468,76.2915,76.2289,76.2826,162335.0
2021-12-01 13:10:00,85.29,85.29,85.25,85.27,122270.0,76.2826,76.2826,76.2468,76.2647,122270.0
2021-12-01 13:20:00,85.27,85.28,85.25,85.26,36670.0,76.2647,76.2737,76.2468,76.2558,36670.0
2021-12-01 13:30:00,85.27,85.27,85.25,85.27,76956.0,76.2647,76.2647,76.2468,76.2647,76956.0
2021-12-01 13:40:00,85.26,85.32,85.26,85.31,99057.0,76.2558,76.3094,76.2558,76.3005,99057.0
2021-12-01 13:50:00,85.31,85.32,85.25,85.28,117254.0,76.3005,76.3094,76.2468,76.2737,117254.0
2021-12-01 14:00:00,85.28,85.29,85.26,85.28,81302.0,76.2737,76.2826,76.2558,76.2737,81302.0
2021-12-01 14:10:00,85.28,85.29,85.24,85.29,184869.0,76.2737,76.2826,76.2379,76.2826,184869.0
2021-12-01 14:20:00,85.29,85.31,85.25,85.27,184379.0,76.2826,76.3005,76.2468,76.2647,184379.0
2021-12-01 14:30:00,85.27,85.28,85.25,85.25,112456.0,76.2647,76.2737,76.2468,76.2468,112456.0
2021-12-01 14:40:00,85.25,85.28,85.22,85.24,142897.0,76.2468,76.2737,76.22,76.2379,142897.0
2021-12-01 14:50:00,85.23,85.31,85.23,85.31,150457.0,76.2289,76.3005,76.2289,76.3005,150457.0
2021-12-01 15:00:00,85.3,85.31,85.29,85.3,77516.0,76.2915,76.3005,76.2826,76.2915,77516.0
2021-12-01 15:10:00,85.3,85.35,85.3,85.34,158508.0,76.2915,76.3363,76.2915,76.3273,158508.0
2021-12-01 15:20:00,85.33,85.34,85.31,85.32,111312.0,76.3184,76.3273,76.3005,76.3094,111312.0
2021-12-01 15:30:00,85.32,85.34,85.31,85.32,469633.0,76.3094,76.3273,76.3005,76.3094,469633.0
2021-12-01 15:40:00,85.32,85.33,85.29,85.31,238517.0,76.3094,76.3184,76.2826,76.3005,238517.0
2021-12-01 15:50:00,85.31,85.36,85.29,85.34,510308.0,76.3005,76.3452,76.2826,76.3273,510308.0
2021-12-02 09:30:00,85.42,85.45,85.34,85.37,777980.0,76.3989,76.4257,76.3273,76.3541,777980.0
2021-12-02 09:40:00,85.37,85.4,85.32,85.34,806331.0,76.3541,76.381,76.3094,76.3273,806331.0
2021-12-02 09:50:00,85.34,85.34,85.28,85.3,189661.0,76.3273,76.3273,76.2737,76.2915,189661.0
2021-12-02 10:00:00,85.3,85.34,85.28,85.34,267974.0,76.2915,76.3273,76.2737,76.3273,267974.0
2021-12-02 10:10:00,85.33,85.34,85.31,85.33,150898.0,76.3184,76.3273,76.3005,76.3184,150898.0
2021-12-02 10:20:00,85.33,85.36,85.3,85.31,237532.0,76.3184,76.3452,76.2915,76.3005,237532.0
2021-12-02 10:30:00,85.31,85.34,85.29,85.33,245942.0,76.3005,76.3273,76.2826,76.3184,245942.0
2021-12-02 10:40:00,85.33,85.35,85.31,85.32,253914.0,76.3184,76.3363,76.3005,76.3094,253914.0
2021-12-02 10:50:00,85.33,85.33,85.28,85.29,183325.0,76.3184,76.3184,76.2737,76.2826,183325.0
2021-12-02 11:00:00,85.29,85.29,85.24,85.27,324311.0,76.2826,76.2826,76.2379,76.2647,324311.0
2021-12-02 11:10:00,85.27,85.29,85.26,85.27,170930.0,76.2647,76.2826,76.2558,76.2647,170930.0
2021-12-02 11:20:00,85.27,85.31,85.27,85.29,234901.0,76.2647,76.3005,76.2647,76.2826,234901.0
2021-12-02 11:30:00,85.28,85.34,85.28,85.31,267971.0,76.2737,76.3273,76.2737,76.3005,267971.0
2021-12-02 11:40:00,85.31,85.31,85.24,85.25,154271.0,76.3005,76.3005,76.2379,76.2468,154271.0
2021-12-02 11:50:00,85.24,85.28,85.23,85.24,249927.0,76.2379,76.2737,76.2289,76.2379,249927.0
2021-12-02 12:00:00,85.24,85.25,85.2,85.21,123306.0,76.2379,76.2468,76.2021,76.211,123306.0
2021-12-02 12:10:00,85.21,85.22,85.19,85.2,52092.0,76.211,76.22,76.1932,76.2021,52092.0
2021-12-02 12:20:00,85.2,85.22,85.2,85.2,50534.0,76.2021,76.22,76.2021,76.2021,50534.0
2021-12-02 12:30:00,85.2,85.23,85.19,85.2,84426.0,76.2021,76.2289,76.1932,76.2021,84426.0
2021-12-02 12:40:00,85.19,85.24,85.19,85.23,175029.0,76.1932,76.2379,76.1932,76.2289,175029.0
2021-12-02 12:50:00,85.23,85.24,85.22,85.23,56768.0,76.2289,76.2379,76.22,76.2289,56768.0
2021-12-02 13:00:00,85.23,85.25,85.22,85.23,261206.0,76.2289,76.2468,76.22,76.2289,261206.0
2021-12-02 13:10:00,85.23,85.25,85.23,85.24,248648.0,76.2289,76.2468,76.2289,76.2379,248648.0
2021-12-02 13:20:00,85.25,85.26,85.24,85.25,101284.0,76.2468,76.2558,76.2379,76.2468,101284.0
2021-12-02 13:30:00,85.25,85.26,85.23,85.25,143157.0,76.2468,76.2558,76.2289,76.2468,143157.0
2021-12-02 13:40:00,85.25,85.26,85.23,85.23,106446.0,76.2468,76.2558,76.2289,76.2289,106446.0
2021-12-02 13:50:00,85.24,85.24,85.22,85.23,84217.0,76.2379,76.2379,76.22,76.2289,84217.0
2021-12-02 14:00:00,85.23,85.25,85.22,85.25,90823.0,76.2289,76.2468,76.22,76.2468,90823.0
2021-12-02 14:10:00,85.24,85.25,85.21,85.21,89041.0,76.2379,76.2468,76.211,76.211,89041.0
2021-12-02 14:20:00,85.22,85.25,85.21,85.24,67969.0,76.22,76.2468,76.211,76.2379,67969.0
2021-12-02 14:30:00,85.24,85.27,85.23,85.27,186412.0,76.2379,76.2647,76.2289,76.2647,186412.0
2021-12-02 14:40:00,85.27,85.27,85.24,85.27,130164.0,76.2647,76.2647,76.2379,76.2647,130164.0
2021-12-02 14:50:00,85.27,85.29,85.24,85.29,232735.0,76.2647,76.2826,76.2379,76.2826,232735.0
2021-12-02 15:00:00,85.29,85.32,85.28,85.3,115147.0,76.2826,76.3094,76.2737,76.2915,115147.0
2021-12-02 15:10:00,85.3,85.31,85.29,85.31,256588.0,76.2915,76.3005,76.2826,76.3005,256588.0
2021-12-02 15:20:00,85.31,85.33,85.3,85.33,175858.0,76.3005,76.3184,76.2915,76.3184,175858.0
2021-12-02 15:30:00,85.33,85.33,85.3,85.31,142055.0,76.3184,76.3184,76.2915,76.3005,142055.0
2021-12-02 15:40:00,85.31,85.33,85.3,85.33,283673.0,76.3005,76.3184,76.2915,76.3184,283673.0
2021-12-02 15:50:00,85.34,85.37,85.33,85.34,257028.0,76.3273,76.3541,76.3184,76.3273,257028.0
2021-12-03 09:30:00,85.26,85.31,85.24,85.26,328225.0,76.2558,76.3005,76.2379,76.2558,328225.0
2021-12-03 09:40:00,85.26,85.32,85.25,85.32,133069.0,76.2558,76.3094,76.2468,76.3094,133069.0
2021-12-03 09:50:00,85.32,85.35,85.3,85.31,85715.0,76.3094,76.3363,76.2915,76.3005,85715.0
2021-12-03 10:00:00,85.3,85.34,85.26,85.34,290535.0,76.2915,76.3273,76.2558,76.3273,290535.0
2021-12-03 10:10:00,85.34,85.37,85.31,85.35,193863.0,76.3273,76.3541,76.3005,76.3363,193863.0
2021-12-03 10:20:00,85.35,85.4,85.35,85.35,207066.0,76.3363,76.381,76.3363,76.3363,207066.0
2021-12-03 10:30:00,85.35,85.43,85.35,85.42,208331.0,76.3363,76.4078,76.3363,76.3989,208331.0
2021-12-03 10:40:00,85.42,85.44,85.39,85.42,149875.0,76.3989,76.4168,76.372,76.3989,149875.0
2021-12-03 10:50:00,85.42,85.47,85.42,85.44,112486.0,76.3989,76.4436,76.3989,76.4168,112486.0
2021-12-03 11:00:00,85.44,85.54,85.42,85.53,307969.0,76.4168,76.5062,76.3989,76.4972,307969.0
2021-12-03 11:10:00,85.53,85.58,85.5,85.58,157139.0,76.4972,76.542,76.4704,76.542,157139.0
2021-12-03 11:20:00,85.59,85.62,85.54,85.56,126211.0,76.5509,76.5777,76.5062,76.5241,126211.0
2021-12-03 11:30:00,85.56,85.58,85.55,85.57,63819.0,76.5241,76.542,76.5151,76.533,63819.0
2021-12-03 11:40:00,85.56,85.63,85.55,85.61,285749.0,76.5241,76.5867,76.5151,76.5688,285749.0
2021-12-03 11:50:00,85.61,85.65,85.6,85.64,219673.0,76.5688,76.6046,76.5599,76.5956,219673.0
2021-12-03 12:00:00,85.64,85.66,85.59,85.61,234197.0,76.5956,76.6135,76.5509,76.5688,234197.0
2021-12-03 12:10:00,85.61,85.62,85.59,85.59,142865.0,76.5688,76.5777,76.5509,76.5509,142865.0
2021-12-03 12:20:00,85.6,85.61,85.56,85.56,126045.0,76.5599,76.5688,76.5241,76.5241,126045.0
2021-12-03 12:30:00,85.57,85.63,85.56,85.6,204535.0,76.533,76.5867,76.5241,76.5599,204535.0
2021-12-03 12:40:00,85.61,85.64,85.58,85.64,261912.0,76.5688,76.5956,76.542,76.5956,261912.0
2021-12-03 12:50:00,85.64,85.68,85.62,85.67,194545.0,76.5956,76.6314,76.5777,76.6225,194545.0
2021-12-03 13:00:00,85.67,85.69,85.64,85.66,185940.0,76.6225,76.6404,76.5956,76.6135,185940.0
2021-12-03 13:10:00,85.66,85.67,85.63,85.66,123041.0,76.6135,76.6225,76.5867,76.6135,123041.0
2021-12-03 13:20:00,85.66,85.72,85.65,85.7,80711.0,76.6135,76.6672,76.6046,76.6493,80711.0
2021-12-03 13:30:00,85.71,85.75,85.71,85.75,101511.0,76.6582,76.694,76.6582,76.694,101511.0
2021-12-03 13:40:00,85.75,85.76,85.73,85.76,85216.0,76.694,76.703,76.6761,76.703,85216.0
2021-12-03 13:50:00,85.75,85.75,85.71,85.73,105864.0,76.694,76.694,76.6582,76.6761,105864.0
2021-12-03 14:00:00,85.73,85.75,85.71,85.73,85530.0,76.6761,76.694,76.6582,76.6761,85530.0
2021-12-03 14:10:00,85.73,85.74,85.71,85.73,177672.0,76.6761,76.6851,76.6582,76.6761,177672.0
2021-12-03 14:20:00,85.73,85.76,85.73,85.74,94775.0,76.6761,76.703,76.6761,76.6851,94775.0
2021-12-03 14:30:00,85.75,85.78,85.74,85.78,92543.0,76.694,76.7208,76.6851,76.7208,92543.0
2021-12-03 14:40:00,85.77,85.78,85.75,85.77,133562.0,76.7119,76.7208,76.694,76.7119,133562.0
2021-12-03 14:50:00,85.77,85.8,85.75,85.8,170689.0,76.7119,76.7387,76.694,76.7387,170689.0
2021-12-03 15:00:00,85.79,85.83,85.78,85.8,248242.0,76.7298,76.7656,76.7208,76.7387,248242.0
2021-12-03 15:10:00,85.81,85.81,85.76,85.77,271463.0,76.7477,76.7477,76.703,76.7119,271463.0
2021-12-03 15:20:00,85.77,85.77,85.74,85.77,193186.0,76.7119,76.7119,76.6851,76.7119,193186.0
2021-12-03 15:30:00,85.76,85.77,85.74,85.75,162142.0,76.703,76.7119,76.6851,76.694,162142.0
2021-12-03 15:40:00,85.75,85.75,85.73,85.73,145347.0,76.694,76.694,76.6761,76.6761,145347.0
2021-12-03 15:50:00,85.73,85.74,85.66,85.7,428497.0,76.6761,76.6851,76.6135,76.6493,428497.0
2021-12-06 09:30:00,85.69,85.71,85.66,85.7,426551.0,76.6404,76.6582,76.6135,76.6493,426551.0
2021-12-06 09:40:00,85.7,85.71,85.66,85.66,116774.0,76.6493,76.6582,76.6135,76.6135,116774.0
2021-12-06 09:50:00,85.66,85.67,85.64,85.66,122000.0,76.6135,76.6225,76.5956,76.6135,122000.0
2021-12-06 10:00:00,85.65,85.68,85.64,85.66,173829.0,76.6046,76.6314,76.5956,76.6135,173829.0
2021-12-06 10:10:00,85.66,85.66,85.62,85.63,204064.0,76.6135,76.6135,76.5777,76.5867,204064.0
2021-12-06 10:20:00,85.62,85.65,85.62,85.65,163938.0,76.5777,76.6046,76.5777,76.6046,163938.0
2021-12-06 10:30:00,85.64,85.66,85.61,85.62,144457.0,76.5956,76.6135,76.5688,76.5777,144457.0
2021-12-06 10:40:00,85.62,85.64,85.61,85.62,221091.0,76.5777,76.5956,76.5688,76.5777,221091.0
2021-12-06 10:50:00,85.62,85.62,85.58,85.59,122088.0,76.5777,76.5777,76.542,76.5509,122088.0
2021-12-06 11:00:00,85.6,85.62,85.59,85.61,380878.0,76.5599,76.5777,76.5509,76.5688,380878.0
2021-12-06 11:10:00,85.61,85.61,85.59,85.61,135006.0,76.5688,76.5688,76.5509,76.5688,135006.0
2021-12-06 11:20:00,85.6,85.61,85.57,85.58,79200.0,76.5599,76.5688,76.533,76.542,79200.0
2021-12-06 11:30:00,85.58,85.59,85.56,85.59,204857.0,76.542,76.5509,76.5241,76.5509,204857.0
2021-12-06 11:40:00,85.59,85.61,85.57,85.61,210290.0,76.5509,76.5688,76.533,76.5688,210290.0
2021-12-06 11:50:00,85.6,85.62,85.59,85.59,101462.0,76.5599,76.5777,76.5509,76.5509,101462.0
2021-12-06 12:00:00,85.6,85.6,85.57,85.58,79380.0,76.5599,76.5599,76.533,76.542,79380.0
2021-12-06 12:10:00,85.57,85.57,85.56,85.56,122443.0,76.533,76.533,76.5241,76.5241,122443.0
2021-12-06 12:20:00,85.56,85.57,85.52,85.53,72391.0,76.5241,76.533,76.4883,76.4972,72391.0
2021-12-06 12:30:00,85.52,85.53,85.5,85.5,106826.0,76.4883,76.4972,76.4704,76.4704,106826.0
2021-12-06 12:40:00,85.5,85.51,85.48,85.48,211757.0,76.4704,76.4794,76.4525,76.4525,211757.0
2021-12-06 12:50:00,85.48,85.5,85.46,85.48,472171.0,76.4525,76.4704,76.4346,76.4525,472171.0
2021-12-06 13:00:00,85.48,85.49,85.45,85.45,147658.0,76.4525,76.4615,76.4257,76.4257,147658.0
2021-12-06 13:10:00,85.45,85.46,85.42,85.42,117396.0,76.4257,76.4346,76.3989,76.3989,117396.0
2021-12-06 13:20:00,85.42,85.46,85.42,85.45,125523.0,76.3989,76.4346,76.3989,76.4257,125523.0
2021-12-06 13:30:00,85.45,85.47,85.44,85.47,125586.0,76.4257,76.4436,76.4168,76.4436,125586.0
2021-12-06 13:40:00,85.47,85.47,85.42,85.42,146521.0,76.4436,76.4436,76.3989,76.3989,146521.0
2021-12-06 13:50:00,85.42,85.45,85.42,85.44,107610.0,76.3989,76.4257,76.3989,76.4168,107610.0
2021-12-06 14:00:00,85.45,85.46,85.43,85.45,84303.0,76.4257,76.4346,76.4078,76.4257,84303.0
2021-12-06 14:10:00,85.45,85.46,85.44,85.45,92444.0,76.4257,76.4346,76.4168,76.4257,92444.0
2021-12-06 14:20:00,85.45,85.46,85.42,85.43,173361.0,76.4257,76.4346,76.3989,76.4078,173361.0
2021-12-06 14:30:00,85.43,85.44,85.41,85.43,190494.0,76.4078,76.4168,76.3899,76.4078,190494.0
2021-12-06 14:40:00,85.42,85.44,85.41,85.44,91394.0,76.3989,76.4168,76.3899,76.4168,91394.0
2021-12-06 14:50:00,85.44,85.46,85.42,85.42,168563.0,76.4168,76.4346,76.3989,76.3989,168563.0
2021-12-06 15:00:00,85.42,85.45,85.41,85.42,188044.0,76.3989,76.4257,76.3899,76.3989,188044.0
2021-12-06 15:10:00,85.42,85.44,85.42,85.44,127719.0,76.3989,76.4168,76.3989,76.4168,127719.0
2021-12-06 15:20:00,85.44,85.45,85.43,85.45,127752.0,76.4168,76.4257,76.4078,76.4257,127752.0
2021-12-06 15:30:00,85.45,85.45,85.42,85.44,213820.0,76.4257,76.4257,76.3989,76.4168,213820.0
2021-12-06 15:40:00,85.44,85.47,85.43,85.47,172895.0,76.4168,76.4436,76.4078,76.4436,172895.0
2021-12-06 15:50:00,85.46,85.48,85.44,85.45,318586.0,76.4346,76.4525,76.4168,76.4257,318586.0
2021-12-07 09:30:00,85.32,85.38,85.31,85.38,357961.0,76.3094,76.3631,76.3005,76.3631,357961.0
2021-12-07 09:40:00,85.38,85.41,85.36,85.4,160575.0,76.3631,76.3899,76.3452,76.381,160575.0
2021-12-07 09:50:00,85.4,85.44,85.38,85.39,63315.0,76.381,76.4168,76.3631,76.372,63315.0
2021-12-07 10:00:00,85.39,85.44,85.38,85.43,76418.0,76.372,76.4168,76.3631,76.4078,76418.0
2021-12-07 10:10:00,85.43,85.43,85.39,85.4,151934.0,76.4078,76.4078,76.372,76.381,151934.0
2021-12-07 10:20:00,85.4,85.42,85.39,85.41,95809.0,76.381,76.3989,76.372,76.3899,95809.0
2021-12-07 10:30:00,85.4,85.45,85.38,85.45,150716.0,76.381,76.4257,76.3631,76.4257,150716.0
2021-12-07 10:40:00,85.45,85.45,85.38,85.38,100959.0,76.4257,76.4257,76.3631,76.3631,100959.0
2021-12-07 10:50:00,85.39,85.4,85.37,85.37,103481.0,76.372,76.381,76.3541,76.3541,103481.0
2021-12-07 11:00:00,85.37,85.39,85.36,85.36,59067.0,76.3541,76.372,76.3452,76.3452,59067.0
2021-12-07 11:10:00,85.37,85.42,85.36,85.41,94914.0,76.3541,76.3989,76.3452,76.3899,94914.0
2021-12-07 11:20:00,85.4,85.42,85.39,85.42,65717.0,76.381,76.3989,76.372,76.3989,65717.0
2021-12-07 11:30:00,85.42,85.42,85.39,85.42,80401.0,76.3989,76.3989,76.372,76.3989,80401.0
2021-12-07 11:40:00,85.43,85.43,85.39,85.42,75174.0,76.4078,76.4078,76.372,76.3989,75174.0
2021-12-07 11:50:00,85.42,85.43,85.38,85.39,59109.0,76.3989,76.4078,76.3631,76.372,59109.0
2021-12-07 12:00:00,85.38,85.41,85.38,85.4,36450.0,76.3631,76.3899,76.3631,76.381,36450.0
2021-12-07 12:10:00,85.4,85.4,85.38,85.39,74683.0,76.381,76.381,76.3631,76.372,74683.0
2021-12-07 12:20:00,85.4,85.41,85.38,85.39,123805.0,76.381,76.3899,76.3631,76.372,123805.0
2021-12-07 12:30:00,85.39,85.39,85.36,85.36,32918.0,76.372,76.372,76.3452,76.3452,32918.0
2021-12-07 12:40:00,85.36,85.37,85.33,85.34,118197.0,76.3452,76.3541,76.3184,76.3273,118197.0
2021-12-07 12:50:00,85.34,85.35,85.32,85.33,139111.0,76.3273,76.3363,76.3094,76.3184,139111.0
2021-12-07 13:00:00,85.34,85.36,85.33,85.36,29633.0,76.3273,76.3452,76.3184,76.3452,29633.0
2021-12-07 13:10:00,85.36,85.39,85.34,85.36,126905.0,76.3452,76.372,76.3273,76.3452,126905.0
2021-12-07 13:20:00,85.36,85.37,85.33,85.37,87335.0,76.3452,76.3541,76.3184,76.3541,87335.0
2021-12-07 13:30:00,85.37,85.37,85.34,85.35,255053.0,76.3541,76.3541,76.3273,76.3363,255053.0
2021-12-07 13:40:00,85.34,85.36,85.33,85.34,150900.0,76.3273,76.3452,76.3184,76.3273,150900.0
2021-12-07 13:50:00,85.34,85.34,85.31,85.31,40761.0,76.3273,76.3273,76.3005,76.3005,40761.0
2021-12-07 14:00:00,85.32,85.32,85.3,85.31,103400.0,76.3094,76.3094,76.2915,76.3005,103400.0
2021-12-07 14:10:00,85.31,85.33,85.3,85.32,126467.0,76.3005,76.3184,76.2915,76.3094,126467.0
2021-12-07 14:20:00,85.33,85.33,85.31,85.32,120307.0,76.3184,76.3184,76.3005,76.3094,120307.0
2021-12-07 14:30:00,85.32,85.33,85.26,85.27,109186.0,76.3094,76.3184,76.2558,76.2647,109186.0
2021-12-07 14:40:00,85.27,85.3,85.26,85.3,54792.0,76.2647,76.2915,76.2558,76.2915,54792.0
2021-12-07 14:50:00,85.29,85.3,85.26,85.28,85377.0,76.2826,76.2915,76.2558,76.2737,85377.0
2021-12-07 15:00:00,85.29,85.29,85.27,85.28,71108.0,76.2826,76.2826,76.2647,76.2737,71108.0
2021-12-07 15:10:00,85.28,85.3,85.25,85.26,95850.0,76.2737,76.2915,76.2468,76.2558,95850.0
2021-12-07 15:20:00,85.25,85.28,85.25,85.27,64483.0,76.2468,76.2737,76.2468,76.2647,64483.0
2021-12-07 15:30:00,85.27,85.29,85.25,85.28,178825.0,76.2647,76.2826,76.2468,76.2737,178825.0
2021-12-07 15:40:00,85.28,85.31,85.28,85.28,318603.0,76.2737,76.3005,76.2737,76.2737,318603.0
2021-12-07 15:50:00,85.29,85.3,85.26,85.27,285886.0,76.2826,76.2915,76.2558,76.2647,285886.0
2021-12-08 09:30:00,85.18,85.2,85.15,85.18,527172.0,76.1842,76.2021,76.1574,76.1842,527172.0
2021-12-08 09:40:00,85.18,85.18,85.16,85.17,121477.0,76.1842,76.1842,76.1663,76.1753,121477.0
2021-12-08 09:50:00,85.17,85.18,85.13,85.14,118165.0,76.1753,76.1842,76.1395,76.1484,118165.0
2021-12-08 10:00:00,85.14,85.16,85.08,85.09,159480.0,76.1484,76.1663,76.0948,76.1037,159480.0
2021-12-08 10:10:00,85.09,85.1,85.06,85.07,309829.0,76.1037,76.1127,76.0769,76.0858,309829.0
2021-12-08 10:20:00,85.06,85.11,85.06,85.09,312597.0,76.0769,76.1216,76.0769,76.1037,312597.0
2021-12-08 10:30:00,85.09,85.12,85.08,85.09,155681.0,76.1037,76.1305,76.0948,76.1037,155681.0
2021-12-08 10:40:00,85.09,85.1,85.07,85.07,280968.0,76.1037,76.1127,76.0858,76.0858,280968.0
2021-12-08 10:50:00,85.07,85.07,85.03,85.04,207014.0,76.0858,76.0858,76.0501,76.059,207014.0
2021-12-08 11:00:00,85.04,85.04,84.96,84.98,138625.0,76.059,76.059,75.9874,76.0053,138625.0
2021-12-08 11:10:00,84.98,85.01,84.98,85.0,87265.0,76.0053,76.0322,76.0053,76.0232,87265.0
2021-12-08 11:20:00,85.0,85.02,85.0,85.0,135241.0,76.0232,76.0411,76.0232,76.0232,135241.0
2021-12-08 11:30:00,85.01,85.02,85.0,85.01,87629.0,76.0322,76.0411,76.0232,76.0322,87629.0
2021-12-08 11:40:00,85.01,85.02,84.97,84.97,173630.0,76.0322,76.0411,75.9964,75.9964,173630.0
2021-12-08 11:50:00,84.97,84.99,84.95,84.99,225528.0,75.9964,76.0143,75.9785,76.0143,225528.0
2021-12-08 12:00:00,84.99,85.0,84.97,84.98,86933.0,76.0143,76.0232,75.9964,76.0053,86933.0
2021-12-08 12:10:00,84.99,85.0,84.97,85.0,136530.0,76.0143,76.0232,75.9964,76.0232,136530.0
2021-12-08 12:20:00,84.99,85.02,84.99,85.01,69844.0,76.0143,76.0411,76.0143,76.0322,69844.0
2021-12-08 12:30:00,85.01,85.03,85.0,85.03,152148.0,76.0322,76.0501,76.0232,76.0501,152148.0
2021-12-08 12:40:00,85.03,85.03,85.01,85.02,120298.0,76.0501,76.0501,76.0322,76.0411,120298.0
2021-12-08 12:50:00,85.03,85.07,85.02,85.06,97120.0,76.0501,76.0858,76.0411,76.0769,97120.0
2021-12-08 13:00:00,85.07,85.11,85.04,85.06,308332.0,76.0858,76.1216,76.059,76.0769,308332.0
2021-12-08 13:10:00,85.05,85.08,85.04,85.06,312689.0,76.0679,76.0948,76.059,76.0769,312689.0
2021-12-08 13:20:00,85.06,85.08,85.04,85.05,156742.0,76.0769,76.0948,76.059,76.0679,156742.0
2021-12-08 13:30:00,85.05,85.06,85.04,85.05,147427.0,76.0679,76.0769,76.059,76.0679,147427.0
2021-12-08 13:40:00,85.05,85.07,85.04,85.05,63277.0,76.0679,76.0858,76.059,76.0679,63277.0
2021-12-08 13:50:00,85.05,85.06,85.03,85.05,152327.0,76.0679,76.0769,76.0501,76.0679,152327.0
2021-12-08 14:00:00,85.04,85.07,85.03,85.06,78964.0,76.059,76.0858,76.0501,76.0769,78964.0
2021-12-08 14:10:00,85.06,85.08,85.05,85.08,170048.0,76.0769,76.0948,76.0679,76.0948,170048.0
2021-12-08 14:20:00,85.07,85.09,85.07,85.08,179938.0,76.0858,76.1037,76.0858,76.0948,179938.0
2021-12-08 14:30:00,85.08,85.08,85.03,85.05,161349.0,76.0948,76.0948,76.0501,76.0679,161349.0
2021-12-08 14:40:00,85.05,85.09,85.04,85.09,214769.0,76.0679,76.1037,76.059,76.1037,214769.0
2021-12-08 14:50:00,85.09,85.09,85.06,85.06,219180.0,76.1037,76.1037,76.0769,76.0769,219180.0
2021-12-08 15:00:00,85.06,85.07,85.04,85.05,144253.0,76.0769,76.0858,76.059,76.0679,144253.0
2021-12-08 15:10:00,85.05,85.07,85.02,85.06,685170.0,76.0679,76.0858,76.0411,76.0769,685170.0
2021-12-08 15:20:00,85.06,85.08,85.06,85.08,144749.0,76.0769,76.0948,76.0769,76.0948,144749.0
2021-12-08 15:30:00,85.08,85.08,85.04,85.04,138849.0,76.0948,76.0948,76.059,76.059,138849.0
2021-12-08 15:40:00,85.05,85.05,85.03,85.04,175972.0,76.0679,76.0679,76.0501,76.059,175972.0
2021-12-08 15:50:00,85.03,85.05,85.01,85.02,311729.0,76.0501,76.0679,76.0322,76.0411,311729.0
2021-12-09 09:30:00,85.08,85.12,85.05,85.06,342237.0,76.0948,76.1305,76.0679,76.0769,342237.0
2021-12-09 09:40:00,85.06,85.11,85.05,85.1,233404.0,76.0769,76.1216,76.0679,76.1127,233404.0
2021-12-09 09:50:00,85.09,85.15,85.09,85.15,175277.0,76.1037,76.1574,76.1037,76.1574,175277.0
2021-12-09 10:00:00,85.14,85.15,85.11,85.12,177885.0,76.1484,76.1574,76.1216,76.1305,177885.0
2021-12-09 10:10:00,85.12,85.14,85.09,85.11,228741.0,76.1305,76.1484,76.1037,76.1216,228741.0
2021-12-09 10:20:00,85.11,85.14,85.1,85.12,107692.0,76.1216,76.1484,76.1127,76.1305,107692.0
2021-12-09 10:30:00,85.13,85.18,85.13,85.17,271691.0,76.1395,76.1842,76.1395,76.1753,271691.0
2021-12-09 10:40:00,85.16,85.18,85.14,85.15,272961.0,76.1663,76.1842,76.1484,76.1574,272961.0
2021-12-09 10:50:00,85.14,85.17,85.14,85.17,120131.0,76.1484,76.1753,76.1484,76.1753,120131.0
2021-12-09 11:00:00,85.16,85.18,85.16,85.17,135530.0,76.1663,76.1842,76.1663,76.1753,135530.0
2021-12-09 11:10:00,85.17,85.18,85.13,85.15,148896.0,76.1753,76.1842,76.1395,76.1574,148896.0
2021-12-09 11:20:00,85.14,85.17,85.1,85.12,658444.0,76.1484,76.1753,76.1127,76.1305,658444.0
2021-12-09 11:30:00,85.11,85.13,85.1,85.1,717454.0,76.1216,76.1395,76.1127,76.1127,717454.0
2021-12-09 11:40:00,85.11,85.11,85.09,85.09,167159.0,76.1216,76.1216,76.1037,76.1037,167159.0
2021-12-09 11:50:00,85.09,85.12,85.09,85.11,170989.0,76.1037,76.1305,76.1037,76.1216,170989.0
2021-12-09 12:00:00,85.11,85.12,85.1,85.11,90945.0,76.1216,76.1305,76.1127,76.1216,90945.0
2021-12-09 12:10:00,85.12,85.12,85.09,85.11,204468.0,76.1305,76.1305,76.1037,76.1216,204468.0
2021-12-09 12:20:00,85.1,85.11,85.09,85.11,97982.0,76.1127,76.1216,76.1037,76.1216,97982.0
2021-12-09 12:30:00,85.11,85.12,85.1,85.12,122477.0,76.1216,76.1305,76.1127,76.1305,122477.0
2021-12-09 12:40:00,85.12,85.16,85.11,85.15,264975.0,76.1305,76.1663,76.1216,76.1574,264975.0
2021-12-09 12:50:00,85.16,85.16,85.1,85.1,142476.0,76.1663,76.1663,76.1127,76.1127,142476.0
2021-12-09 13:00:00,85.1,85.13,84.97,84.99,408845.0,76.1127,76.1395,75.9964,76.0143,408845.0
2021-12-09 13:10:00,84.99,85.05,84.99,85.01,202209.0,76.0143,76.0679,76.0143,76.0322,202209.0
2021-12-09 13:20:00,85.01,85.05,85.0,85.04,134076.0,76.0322,76.0679,76.0232,76.059,134076.0
2021-12-09 13:30:00,85.04,85.05,85.01,85.05,115017.0,76.059,76.0679,76.0322,76.0679,115017.0
2021-12-09 13:40:00,85.04,85.07,85.04,85.06,120812.0,76.059,76.0858,76.059,76.0769,120812.0
2021-12-09 13:50:00,85.06,85.09,85.06,85.08,97276.0,76.0769,76.1037,76.0769,76.0948,97276.0
2021-12-09 14:00:00,85.08,85.08,85.05,85.06,169076.0,76.0948,76.0948,76.0679,76.0769,169076.0
2021-12-09 14:10:00,85.06,85.08,85.06,85.06,83788.0,76.0769,76.0948,76.0769,76.0769,83788.0
2021-12-09 14:20:00,85.06,85.07,85.04,85.06,111348.0,76.0769,76.0858,76.059,76.0769,111348.0
2021-12-09 14:30:00,85.05,85.08,85.04,85.08,80989.0,76.0679,76.0948,76.059,76.0948,80989.0
2021-12-09 14:40:00,85.07,85.08,85.06,85.06,68351.0,76.0858,76.0948,76.0769,76.0769,68351.0
2021-12-09 14:50:00,85.06,85.08,85.04,85.06,127421.0,76.0769,76.0948,76.059,76.0769,127421.0
2021-12-09 15:00:00,85.06,85.08,85.06,85.07,181920.0,76.0769,76.0948,76.0769,76.0858,181920.0
2021-12-09 15:10:00,85.08,85.09,85.06,85.07,374161.0,76.0948,76.1037,76.0769,76.0858,374161.0
2021-12-09 15:20:00,85.07,85.08,85.06,85.06,107139.0,76.0858,76.0948,76.0769,76.0769,107139.0
2021-12-09 15:30:00,85.06,85.07,85.05,85.06,105528.0,76.0769,76.0858,76.0679,76.0769,105528.0
2021-12-09 15:40:00,85.06,85.07,85.05,85.06,74743.0,76.0769,76.0858,76.0679,76.0769,74743.0
2021-12-09 15:50:00,85.06,85.06,85.02,85.04,317216.0,76.0769,76.0769,76.0411,76.059,317216.0
2021-12-10 09:30:00,85.16,85.17,85.11,85.15,254206.0,76.1663,76.1753,76.1216,76.1574,254206.0
2021-12-10 09:40:00,85.15,85.19,85.13,85.19,120422.0,76.1574,76.1932,76.1395,76.1932,120422.0
2021-12-10 09:50:00,85.18,85.22,85.16,85.2,167231.0,76.1842,76.22,76.1663,76.2021,167231.0
2021-12-10 10:00:00,85.2,85.24,85.18,85.2,180494.0,76.2021,76.2379,76.1842,76.2021,180494.0
2021-12-10 10:10:00,85.2,85.2,85.16,85.19,123041.0,76.2021,76.2021,76.1663,76.1932,123041.0
2021-12-10 10:20:00,85.18,85.2,85.17,85.19,138317.0,76.1842,76.2021,76.1753,76.1932,138317.0
2021-12-10 10:30:00,85.19,85.25,85.18,85.25,100915.0,76.1932,76.2468,76.1842,76.2468,100915.0
2021-12-10 10:40:00,85.24,85.25,85.21,85.22,109667.0,76.2379,76.2468,76.211,76.22,109667.0
2021-12-10 10:50:00,85.21,85.22,85.19,85.2,87065.0,76.211,76.22,76.1932,76.2021,87065.0
2021-12-10 11:00:00,85.21,85.24,85.19,85.24,213794.0,76.211,76.2379,76.1932,76.2379,213794.0
2021-12-10 11:10:00,85.24,85.27,85.23,85.25,84595.0,76.2379,76.2647,76.2289,76.2468,84595.0
2021-12-10 11:20:00,85.25,85.26,85.23,85.24,83125.0,76.2468,76.2558,76.2289,76.2379,83125.0
2021-12-10 11:30:00,85.24,85.26,85.22,85.23,106105.0,76.2379,76.2558,76.22,76.2289,106105.0
2021-12-10 11:40:00,85.23,85.24,85.21,85.23,49538.0,76.2289,76.2379,76.211,76.2289,49538.0
2021-12-10 11:50:00,85.23,85.23,85.18,85.19,158322.0,76.2289,76.2289,76.1842,76.1932,158322.0
2021-12-10 12:00:00,85.19,85.22,85.18,85.21,339488.0,76.1932,76.22,76.1842,76.211,339488.0
2021-12-10 12:10:00,85.2,85.21,85.19,85.2,59705.0,76.2021,76.211,76.1932,76.2021,59705.0
2021-12-10 12:20:00,85.2,85.21,85.19,85.19,62963.0,76.2021,76.211,76.1932,76.1932,62963.0
2021-12-10 12:30:00,85.19,85.2,85.18,85.18,48574.0,76.1932,76.2021,76.1842,76.1842,48574.0
2021-12-10 12:40:00,85.18,85.18,85.14,85.15,156991.0,76.1842,76.1842,76.1484,76.1574,156991.0
2021-12-10 12:50:00,85.14,85.15,85.13,85.15,101350.0,76.1484,76.1574,76.1395,76.1574,101350.0
2021-12-10 13:00:00,85.14,85.14,85.11,85.14,119869.0,76.1484,76.1484,76.1216,76.1484,119869.0
2021-12-10 13:10:00,85.14,85.15,85.13,85.15,151529.0,76.1484,76.1574,76.1395,76.1574,151529.0
2021-12-10 13:20:00,85.15,85.16,85.13,85.14,57715.0,76.1574,76.1663,76.1395,76.1484,57715.0
2021-12-10 13:30:00,85.14,85.15,85.12,85.13,98223.0,76.1484,76.1574,76.1305,76.1395,98223.0
2021-12-10 13:40:00,85.13,85.14,85.12,85.12,64114.0,76.1395,76.1484,76.1305,76.1305,64114.0
2021-12-10 13:50:00,85.13,85.13,85.1,85.11,112405.0,76.1395,76.1395,76.1127,76.1216,112405.0
2021-12-10 14:00:00,85.11,85.12,85.09,85.09,75400.0,76.1216,76.1305,76.1037,76.1037,75400.0
2021-12-10 14:10:00,85.09,85.1,85.07,85.08,83059.0,76.1037,76.1127,76.0858,76.0948,83059.0
2021-12-10 14:20:00,85.08,85.09,85.06,85.06,65022.0,76.0948,76.1037,76.0769,76.0769,65022.0
2021-12-10 14:30:00,85.06,85.08,85.06,85.06,384738.0,76.0769,76.0948,76.0769,76.0769,384738.0
2021-12-10 14:40:00,85.07,85.08,85.06,85.07,114823.0,76.0858,76.0948,76.0769,76.0858,114823.0
2021-12-10 14:50:00,85.06,85.07,85.05,85.06,112162.0,76.0769,76.0858,76.0679,76.0769,112162.0
2021-12-10 15:00:00,85.06,85.07,85.05,85.06,95830.0,76.0769,76.0858,76.0679,76.0769,95830.0
2021-12-10 15:10:00,85.06,85.07,85.05,85.07,102052.0,76.0769,76.0858,76.0679,76.0858,102052.0
2021-12-10 15:20:00,85.07,85.08,85.06,85.08,95271.0,76.0858,76.0948,76.0769,76.0948,95271.0
2021-12-10 15:30:00,85.07,85.08,85.06,85.08,128947.0,76.0858,76.0948,76.0769,76.0948,128947.0
2021-12-10 15:40:00,85.08,85.09,85.06,85.07,96296.0,76.0948,76.1037,76.0769,76.0858,96296.0
2021-12-10 15:50:00,85.06,85.08,85.06,85.08,132870.0,76.0769,76.0948,76.0769,76.0948,132870.0
2021-12-13 09:30:00,85.25,85.28,85.24,85.25,349182.0,76.2468,76.2737,76.2379,76.2468,349182.0
2021-12-13 09:40:00,85.26,85.27,85.23,85.27,85747.0,76.2558,76.2647,76.2289,76.2647,85747.0
2021-12-13 09:50:00,85.27,85.3,85.26,85.3,115088.0,76.2647,76.2915,76.2558,76.2915,115088.0
2021-12-13 10:00:00,85.3,85.31,85.29,85.3,127806.0,76.2915,76.3005,76.2826,76.2915,127806.0
2021-12-13 10:10:00,85.3,85.3,85.28,85.3,67477.0,76.2915,76.2915,76.2737,76.2915,67477.0
2021-12-13 10:20:00,85.29,85.31,85.28,85.31,180452.0,76.2826,76.3005,76.2737,76.3005,180452.0
2021-12-13 10:30:00,85.31,85.34,85.3,85.3,123500.0,76.3005,76.3273,76.2915,76.2915,123500.0
2021-12-13 10:40:00,85.31,85.33,85.3,85.33,57723.0,76.3005,76.3184,76.2915,76.3184,57723.0
2021-12-13 10:50:00,85.33,85.34,85.32,85.34,124434.0,76.3184,76.3273,76.3094,76.3273,124434.0
2021-12-13 11:00:00,85.34,85.35,85.32,85.34,88360.0,76.3273,76.3363,76.3094,76.3273,88360.0
2021-12-13 11:10:00,85.34,85.38,85.34,85.38,68034.0,76.3273,76.3631,76.3273,76.3631,68034.0
2021-12-13 11:20:00,85.38,85.39,85.36,85.37,40336.0,76.3631,76.372,76.3452,76.3541,40336.0
2021-12-13 11:30:00,85.38,85.4,85.37,85.38,89832.0,76.3631,76.381,76.3541,76.3631,89832.0
2021-12-13 11:40:00,85.38,85.42,85.37,85.41,72592.0,76.3631,76.3989,76.3541,76.3899,72592.0
2021-12-13 11:50:00,85.42,85.43,85.39,85.4,81220.0,76.3989,76.4078,76.372,76.381,81220.0
2021-12-13 12:00:00,85.4,85.43,85.39,85.39,32185.0,76.381,76.4078,76.372,76.372,32185.0
2021-12-13 12:10:00,85.4,85.4,85.37,85.38,101683.0,76.381,76.381,76.3541,76.3631,101683.0
2021-12-13 12:20:00,85.38,85.38,85.35,85.36,36045.0,76.3631,76.3631,76.3363,76.3452,36045.0
2021-12-13 12:30:00,85.36,85.39,85.35,85.38,49542.0,76.3452,76.372,76.3363,76.3631,49542.0
2021-12-13 12:40:00,85.38,85.39,85.37,85.37,126427.0,76.3631,76.372,76.3541,76.3541,126427.0
2021-12-13 12:50:00,85.37,85.38,85.36,85.38,133023.0,76.3541,76.3631,76.3452,76.3631,133023.0
2021-12-13 13:00:00,85.38,85.38,85.35,85.36,72728.0,76.3631,76.3631,76.3363,76.3452,72728.0
2021-12-13 13:10:00,85.36,85.37,85.35,85.37,118482.0,76.3452,76.3541,76.3363,76.3541,118482.0
2021-12-13 13:20:00,85.37,85.37,85.35,85.36,124471.0,76.3541,76.3541,76.3363,76.3452,124471.0
2021-12-13 13:30:00,85.36,85.37,85.35,85.37,59370.0,76.3452,76.3541,76.3363,76.3541,59370.0
2021-12-13 13:40:00,85.36,85.37,85.35,85.37,98344.0,76.3452,76.3541,76.3363,76.3541,98344.0
2021-12-13 13:50:00,85.37,85.37,85.34,85.34,72145.0,76.3541,76.3541,76.3273,76.3273,72145.0
2021-12-13 14:00:00,85.34,85.35,85.32,85.32,61860.0,76.3273,76.3363,76.3094,76.3094,61860.0
2021-12-13 14:10:00,85.33,85.34,85.32,85.34,75746.0,76.3184,76.3273,76.3094,76.3273,75746.0
2021-12-13 14:20:00,85.34,85.35,85.32,85.34,158038.0,76.3273,76.3363,76.3094,76.3273,158038.0
2021-12-13 14:30:00,85.34,85.36,85.34,85.36,59203.0,76.3273,76.3452,76.3273,76.3452,59203.0
2021-12-13 14:40:00,85.35,85.36,85.34,85.34,165095.0,76.3363,76.3452,76.3273,76.3273,165095.0
2021-12-13 14:50:00,85.34,85.37,85.34,85.36,117999.0,76.3273,76.3541,76.3273,76.3452,117999.0
2021-12-13 15:00:00,85.36,85.37,85.35,85.37,95875.0,76.3452,76.3541,76.3363,76.3541,95875.0
2021-12-13 15:10:00,85.36,85.37,85.35,85.37,61791.0,76.3452,76.3541,76.3363,76.3541,61791.0
2021-12-13 15:20:00,85.37,85.37,85.35,85.37,75706.0,76.3541,76.3541,76.3363,76.3541,75706.0
2021-12-13 15:30:00,85.37,85.37,85.35,85.35,111997.0,76.3541,76.3541,76.3363,76.3363,111997.0
2021-12-13 15:40:00,85.36,85.36,85.34,85.34,146143.0,76.3452,76.3452,76.3273,76.3273,146143.0
2021-12-13 15:50:00,85.34,85.36,85.34,85.35,148770.0,76.3273,76.3452,76.3273,76.3363,148770.0
2021-12-14 09:30:00,85.25,85.25,85.12,85.13,314839.0,76.2468,76.2468,76.1305,76.1395,314839.0
2021-12-14 09:40:00,85.13,85.16,85.11,85.15,260672.0,76.1395,76.1663,76.1216,76.1574,260672.0
2021-12-14 09:50:00,85.14,85.17,85.13,85.14,161452.0,76.1484,76.1753,76.1395,76.1484,161452.0
2021-12-14 10:00:00,85.14,85.14,85.1,85.11,270337.0,76.1484,76.1484,76.1127,76.1216,270337.0
2021-12-14 10:10:00,85.11,85.14,85.09,85.13,166698.0,76.1216,76.1484,76.1037,76.1395,166698.0
2021-12-14 10:20:00,85.14,85.14,85.08,85.09,276272.0,76.1484,76.1484,76.0948,76.1037,276272.0
2021-12-14 10:30:00,85.09,85.15,85.09,85.13,86026.0,76.1037,76.1574,76.1037,76.1395,86026.0
2021-12-14 10:40:00,85.13,85.17,85.12,85.17,125509.0,76.1395,76.1753,76.1305,76.1753,125509.0
2021-12-14 10:50:00,85.17,85.2,85.16,85.18,110761.0,76.1753,76.2021,76.1663,76.1842,110761.0
2021-12-14 11:00:00,85.19,85.26,85.19,85.26,114928.0,76.1932,76.2558,76.1932,76.2558,114928.0
2021-12-14 11:10:00,85.26,85.3,85.25,85.25,127978.0,76.2558,76.2915,76.2468,76.2468,127978.0
2021-12-14 11:20:00,85.26,85.26,85.24,85.25,160793.0,76.2558,76.2558,76.2379,76.2468,160793.0
2021-12-14 11:30:00,85.24,85.26,85.23,85.24,63639.0,76.2379,76.2558,76.2289,76.2379,63639.0
2021-12-14 11:40:00,85.23,85.25,85.21,85.23,71991.0,76.2289,76.2468,76.211,76.2289,71991.0
2021-12-14 11:50:00,85.23,85.27,85.22,85.26,121610.0,76.2289,76.2647,76.22,76.2558,121610.0
2021-12-14 12:00:00,85.28,85.28,85.26,85.27,92400.0,76.2737,76.2737,76.2558,76.2647,92400.0
2021-12-14 12:10:00,85.27,85.27,85.25,85.26,85892.0,76.2647,76.2647,76.2468,76.2558,85892.0
2021-12-14 12:20:00,85.25,85.26,85.22,85.23,115963.0,76.2468,76.2558,76.22,76.2289,115963.0
2021-12-14 12:30:00,85.23,85.25,85.22,85.23,61271.0,76.2289,76.2468,76.22,76.2289,61271.0
2021-12-14 12:40:00,85.23,85.24,85.22,85.23,83576.0,76.2289,76.2379,76.22,76.2289,83576.0
2021-12-14 12:50:00,85.23,85.24,85.21,85.23,48013.0,76.2289,76.2379,76.211,76.2289,48013.0
2021-12-14 13:00:00,85.23,85.24,85.2,85.2,46920.0,76.2289,76.2379,76.2021,76.2021,46920.0
2021-12-14 13:10:00,85.2,85.22,85.19,85.22,78465.0,76.2021,76.22,76.1932,76.22,78465.0
2021-12-14 13:20:00,85.22,85.23,85.21,85.22,91337.0,76.22,76.2289,76.211,76.22,91337.0
2021-12-14 13:30:00,85.22,85.23,85.21,85.22,55498.0,76.22,76.2289,76.211,76.22,55498.0
2021-12-14 13:40:00,85.22,85.22,85.2,85.2,86504.0,76.22,76.22,76.2021,76.2021,86504.0
2021-12-14 13:50:00,85.21,85.21,85.2,85.21,41561.0,76.211,76.211,76.2021,76.211,41561.0
2021-12-14 14:00:00,85.2,85.21,85.19,85.2,126909.0,76.2021,76.211,76.1932,76.2021,126909.0
2021-12-14 14:10:00,85.2,85.2,85.19,85.2,54722.0,76.2021,76.2021,76.1932,76.2021,54722.0
2021-12-14 14:20:00,85.2,85.21,85.19,85.2,83820.0,76.2021,76.211,76.1932,76.2021,83820.0
2021-12-14 14:30:00,85.2,85.22,85.19,85.2,87334.0,76.2021,76.22,76.1932,76.2021,87334.0
2021-12-14 14:40:00,85.2,85.21,85.19,85.2,70039.0,76.2021,76.211,76.1932,76.2021,70039.0
2021-12-14 14:50:00,85.21,85.24,85.2,85.23,114662.0,76.211,76.2379,76.2021,76.2289,114662.0
2021-12-14 15:00:00,85.23,85.25,85.21,85.24,139011.0,76.2289,76.2468,76.211,76.2379,139011.0
2021-12-14 15:10:00,85.24,85.25,85.22,85.23,119589.0,76.2379,76.2468,76.22,76.2289,119589.0
2021-12-14 15:20:00,85.23,85.25,85.22,85.23,112773.0,76.2289,76.2468,76.22,76.2289,112773.0
2021-12-14 15:30:00,85.23,85.24,85.21,85.22,116483.0,76.2289,76.2379,76.211,76.22,116483.0
2021-12-14 15:40:00,85.22,85.23,85.21,85.22,179866.0,76.22,76.2289,76.211,76.22,179866.0
2021-12-14 15:50:00,85.22,85.22,85.2,85.21,205916.0,76.22,76.22,76.2021,76.211,205916.0
2021-12-15 09:30:00,85.04,85.1,85.04,85.09,161129.0,76.059,76.1127,76.059,76.1037,161129.0
2021-12-15 09:40:00,85.1,85.14,85.09,85.14,107874.0,76.1127,76.1484,76.1037,76.1484,107874.0
2021-12-15 09:50:00,85.14,85.17,85.13,85.15,101315.0,76.1484,76.1753,76.1395,76.1574,101315.0
2021-12-15 10:00:00,85.14,85.2,85.13,85.2,151664.0,76.1484,76.2021,76.1395,76.2021,151664.0
2021-12-15 10:10:00,85.2,85.2,85.17,85.19,281560.0,76.2021,76.2021,76.1753,76.1932,281560.0
2021-12-15 10:20:00,85.18,85.2,85.18,85.19,106968.0,76.1842,76.2021,76.1842,76.1932,106968.0
2021-12-15 10:30:00,85.19,85.21,85.15,85.16,111797.0,76.1932,76.211,76.1574,76.1663,111797.0
2021-12-15 10:40:00,85.16,85.17,85.15,85.15,97207.0,76.1663,76.1753,76.1574,76.1574,97207.0
2021-12-15 10:50:00,85.16,85.18,85.15,85.16,224855.0,76.1663,76.1842,76.1574,76.1663,224855.0
2021-12-15 11:00:00,85.16,85.18,85.15,85.18,164679.0,76.1663,76.1842,76.1574,76.1842,164679.0
2021-12-15 11:10:00,85.18,85.21,85.17,85.2,73955.0,76.1842,76.211,76.1753,76.2021,73955.0
2021-12-15 11:20:00,85.19,85.2,85.16,85.17,61334.0,76.1932,76.2021,76.1663,76.1753,61334.0
2021-12-15 11:30:00,85.17,85.18,85.15,85.17,52544.0,76.1753,76.1842,76.1574,76.1753,52544.0
2021-12-15 11:40:00,85.17,85.19,85.16,85.17,58709.0,76.1753,76.1932,76.1663,76.1753,58709.0
2021-12-15 11:50:00,85.18,85.21,85.17,85.19,149248.0,76.1842,76.211,76.1753,76.1932,149248.0
2021-12-15 12:00:00,85.18,85.2,85.16,85.17,74323.0,76.1842,76.2021,76.1663,76.1753,74323.0
2021-12-15 12:10:00,85.18,85.19,85.16,85.19,177774.0,76.1842,76.1932,76.1663,76.1932,177774.0
2021-12-15 12:20:00,85.19,85.19,85.15,85.16,140949.0,76.1932,76.1932,76.1574,76.1663,140949.0
2021-12-15 12:30:00,85.16,85.17,85.15,85.17,56706.0,76.1663,76.1753,76.1574,76.1753,56706.0
2021-12-15 12:40:00,85.17,85.17,85.15,85.16,90387.0,76.1753,76.1753,76.1574,76.1663,90387.0
2021-12-15 12:50:00,85.16,85.17,85.13,85.14,86762.0,76.1663,76.1753,76.1395,76.1484,86762.0
2021-12-15 13:00:00,85.14,85.15,85.12,85.13,52252.0,76.1484,76.1574,76.1305,76.1395,52252.0
2021-12-15 13:10:00,85.12,85.13,85.12,85.12,175912.0,76.1305,76.1395,76.1305,76.1305,175912.0
2021-12-15 13:20:00,85.12,85.13,85.12,85.13,75939.0,76.1305,76.1395,76.1305,76.1395,75939.0
2021-12-15 13:30:00,85.12,85.12,85.11,85.12,111555.0,76.1305,76.1305,76.1216,76.1305,111555.0
2021-12-15 13:40:00,85.12,85.13,85.11,85.12,91877.0,76.1305,76.1395,76.1216,76.1305,91877.0
2021-12-15 13:50:00,85.13,85.17,85.1,85.17,148044.0,76.1395,76.1753,76.1127,76.1753,148044.0
2021-12-15 14:00:00,85.11,85.12,85.0,85.1,229307.0,76.1216,76.1305,76.0232,76.1127,229307.0
2021-12-15 14:10:00,85.1,85.13,85.06,85.07,109620.0,76.1127,76.1395,76.0769,76.0858,109620.0
2021-12-15 14:20:00,85.07,85.1,85.06,85.08,205030.0,76.0858,76.1127,76.0769,76.0948,205030.0
2021-12-15 14:30:00,85.08,85.08,84.97,85.05,306110.0,76.0948,76.0948,75.9964,76.0679,306110.0
2021-12-15 14:40:00,85.06,85.09,85.03,85.09,147247.0,76.0769,76.1037,76.0501,76.1037,147247.0
2021-12-15 14:50:00,85.08,85.13,85.06,85.09,170449.0,76.0948,76.1395,76.0769,76.1037,170449.0
2021-12-15 15:00:00,85.09,85.1,85.06,85.06,160620.0,76.1037,76.1127,76.0769,76.0769,160620.0
2021-12-15 15:10:00,85.06,85.08,85.02,85.04,180220.0,76.0769,76.0948,76.0411,76.059,180220.0
2021-12-15 15:20:00,85.04,85.11,85.04,85.1,120519.0,76.059,76.1216,76.059,76.1127,120519.0
2021-12-15 15:30:00,85.1,85.17,85.07,85.14,118868.0,76.1127,76.1753,76.0858,76.1484,118868.0
2021-12-15 15:40:00,85.13,85.17,85.12,85.17,387543.0,76.1395,76.1753,76.1305,76.1753,387543.0
2021-12-15 15:50:00,85.17,85.17,85.1,85.1,408766.0,76.1753,76.1753,76.1127,76.1127,408766.0
2021-12-16 09:30:00,85.15,85.28,85.15,85.28,290865.0,76.1574,76.2737,76.1574,76.2737,290865.0
2021-12-16 09:40:00,85.28,85.3,85.22,85.23,189620.0,76.2737,76.2915,76.22,76.2289,189620.0
2021-12-16 09:50:00,85.23,85.3,85.21,85.3,152205.0,76.2289,76.2915,76.211,76.2915,152205.0
2021-12-16 10:00:00,85.29,85.32,85.26,85.3,176723.0,76.2826,76.3094,76.2558,76.2915,176723.0
2021-12-16 10:10:00,85.3,85.31,85.26,85.27,222898.0,76.2915,76.3005,76.2558,76.2647,222898.0
2021-12-16 10:20:00,85.27,85.31,85.24,85.31,138925.0,76.2647,76.3005,76.2379,76.3005,138925.0
2021-12-16 10:30:00,85.31,85.32,85.23,85.24,200974.0,76.3005,76.3094,76.2289,76.2379,200974.0
2021-12-16 10:40:00,85.25,85.25,85.22,85.23,149608.0,76.2468,76.2468,76.22,76.2289,149608.0
2021-12-16 10:50:00,85.23,85.25,85.22,85.23,173222.0,76.2289,76.2468,76.22,76.2289,173222.0
2021-12-16 11:00:00,85.23,85.28,85.21,85.28,183240.0,76.2289,76.2737,76.211,76.2737,183240.0
2021-12-16 11:10:00,85.28,85.28,85.19,85.2,170538.0,76.2737,76.2737,76.1932,76.2021,170538.0
2021-12-16 11:20:00,85.2,85.21,85.18,85.2,133991.0,76.2021,76.211,76.1842,76.2021,133991.0
2021-12-16 11:30:00,85.2,85.23,85.18,85.21,352416.0,76.2021,76.2289,76.1842,76.211,352416.0
2021-12-16 11:40:00,85.22,85.23,85.19,85.2,131681.0,76.22,76.2289,76.1932,76.2021,131681.0
2021-12-16 11:50:00,85.2,85.22,85.19,85.21,115808.0,76.2021,76.22,76.1932,76.211,115808.0
2021-12-16 12:00:00,85.21,85.25,85.19,85.23,85263.0,76.211,76.2468,76.1932,76.2289,85263.0
2021-12-16 12:10:00,85.23,85.25,85.21,85.25,110406.0,76.2289,76.2468,76.211,76.2468,110406.0
2021-12-16 12:20:00,85.25,85.26,85.23,85.25,380256.0,76.2468,76.2558,76.2289,76.2468,380256.0
2021-12-16 12:30:00,85.25,85.28,85.24,85.26,204942.0,76.2468,76.2737,76.2379,76.2558,204942.0
2021-12-16 12:40:00,85.26,85.27,85.24,85.26,169737.0,76.2558,76.2647,76.2379,76.2558,169737.0
2021-12-16 12:50:00,85.27,85.28,85.25,85.27,85968.0,76.2647,76.2737,76.2468,76.2647,85968.0
2021-12-16 13:00:00,85.27,85.28,85.25,85.27,103846.0,76.2647,76.2737,76.2468,76.2647,103846.0
2021-12-16 13:10:00,85.28,85.28,85.26,85.26,92020.0,76.2737,76.2737,76.2558,76.2558,92020.0
2021-12-16 13:20:00,85.27,85.28,85.24,85.26,174379.0,76.2647,76.2737,76.2379,76.2558,174379.0
2021-12-16 13:30:00,85.26,85.27,85.24,85.25,126750.0,76.2558,76.2647,76.2379,76.2468,126750.0
2021-12-16 13:40:00,85.25,85.25,85.22,85.23,52700.0,76.2468,76.2468,76.22,76.2289,52700.0
2021-12-16 13:50:00,85.23,85.26,85.23,85.26,71013.0,76.2289,76.2558,76.2289,76.2558,71013.0
2021-12-16 14:00:00,85.26,85.26,85.24,85.25,75376.0,76.2558,76.2558,76.2379,76.2468,75376.0
2021-12-16 14:10:00,85.25,85.25,85.22,85.25,100228.0,76.2468,76.2468,76.22,76.2468,100228.0
2021-12-16 14:20:00,85.25,85.25,85.23,85.23,95903.0,76.2468,76.2468,76.2289,76.2289,95903.0
2021-12-16 14:30:00,85.24,85.26,85.23,85.25,114864.0,76.2379,76.2558,76.2289,76.2468,114864.0
2021-12-16 14:40:00,85.25,85.27,85.25,85.27,124582.0,76.2468,76.2647,76.2468,76.2647,124582.0
2021-12-16 14:50:00,85.27,85.28,85.24,85.25,124053.0,76.2647,76.2737,76.2379,76.2468,124053.0
2021-12-16 15:00:00,85.25,85.28,85.24,85.26,89133.0,76.2468,76.2737,76.2379,76.2558,89133.0
2021-12-16 15:10:00,85.27,85.27,85.24,85.25,90146.0,76.2647,76.2647,76.2379,76.2468,90146.0
2021-12-16 15:20:00,85.25,85.25,85.21,85.21,97175.0,76.2468,76.2468,76.211,76.211,97175.0
2021-12-16 15:30:00,85.21,85.23,85.2,85.2,96668.0,76.211,76.2289,76.2021,76.2021,96668.0
2021-12-16 15:40:00,85.21,85.22,85.2,85.22,123177.0,76.211,76.22,76.2021,76.22,123177.0
2021-12-16 15:50:00,85.21,85.22,85.19,85.22,215176.0,76.211,76.22,76.1932,76.22,215176.0
2021-12-17 09:30:00,85.34,85.41,85.34,85.41,261226.0,76.3273,76.3899,76.3273,76.3899,261226.0
2021-12-17 09:40:00,85.41,85.44,85.41,85.43,131202.0,76.3899,76.4168,76.3899,76.4078,131202.0
2021-12-17 09:50:00,85.42,85.45,85.42,85.43,96117.0,76.3989,76.4257,76.3989,76.4078,96117.0
2021-12-17 10:00:00,85.44,85.45,85.41,85.43,110163.0,76.4168,76.4257,76.3899,76.4078,110163.0
2021-12-17 10:10:00,85.44,85.45,85.43,85.44,97579.0,76.4168,76.4257,76.4078,76.4168,97579.0
2021-12-17 10:20:00,85.43,85.46,85.41,85.45,206660.0,76.4078,76.4346,76.3899,76.4257,206660.0
2021-12-17 10:30:00,85.45,85.45,85.38,85.4,127000.0,76.4257,76.4257,76.3631,76.381,127000.0
2021-12-17 10:40:00,85.4,85.42,85.39,85.41,101615.0,76.381,76.3989,76.372,76.3899,101615.0
2021-12-17 10:50:00,85.41,85.42,85.38,85.39,100363.0,76.3899,76.3989,76.3631,76.372,100363.0
2021-12-17 11:00:00,85.38,85.42,85.38,85.4,182550.0,76.3631,76.3989,76.3631,76.381,182550.0
2021-12-17 11:10:00,85.41,85.41,85.37,85.39,133121.0,76.3899,76.3899,76.3541,76.372,133121.0
2021-12-17 11:20:00,85.38,85.41,85.37,85.4,80197.0,76.3631,76.3899,76.3541,76.381,80197.0
2021-12-17 11:30:00,85.4,85.43,85.38,85.42,67108.0,76.381,76.4078,76.3631,76.3989,67108.0
2021-12-17 11:40:00,85.43,85.47,85.42,85.46,95227.0,76.4078,76.4436,76.3989,76.4346,95227.0
2021-12-17 11:50:00,85.46,85.48,85.45,85.46,115214.0,76.4346,76.4525,76.4257,76.4346,115214.0
2021-12-17 12:00:00,85.47,85.48,85.44,85.45,105804.0,76.4436,76.4525,76.4168,76.4257,105804.0
2021-12-17 12:10:00,85.45,85.45,85.43,85.45,123015.0,76.4257,76.4257,76.4078,76.4257,123015.0
2021-12-17 12:20:00,85.45,85.45,85.43,85.44,41787.0,76.4257,76.4257,76.4078,76.4168,41787.0
2021-12-17 12:30:00,85.44,85.44,85.43,85.44,59299.0,76.4168,76.4168,76.4078,76.4168,59299.0
2021-12-17 12:40:00,85.44,85.44,85.42,85.42,90908.0,76.4168,76.4168,76.3989,76.3989,90908.0
2021-12-17 12:50:00,85.43,85.45,85.42,85.42,79993.0,76.4078,76.4257,76.3989,76.3989,79993.0
2021-12-17 13:00:00,85.42,85.43,85.4,85.42,40826.0,76.3989,76.4078,76.381,76.3989,40826.0
2021-12-17 13:10:00,85.42,85.43,85.41,85.42,71785.0,76.3989,76.4078,76.3899,76.3989,71785.0
2021-12-17 13:20:00,85.42,85.42,85.4,85.41,48488.0,76.3989,76.3989,76.381,76.3899,48488.0
2021-12-17 13:30:00,85.42,85.42,85.34,85.34,146018.0,76.3989,76.3989,76.3273,76.3273,146018.0
2021-12-17 13:40:00,85.34,85.37,85.32,85.33,164728.0,76.3273,76.3541,76.3094,76.3184,164728.0
2021-12-17 13:50:00,85.34,85.36,85.33,85.35,53502.0,76.3273,76.3452,76.3184,76.3363,53502.0
2021-12-17 14:00:00,85.35,85.37,85.35,85.36,64490.0,76.3363,76.3541,76.3363,76.3452,64490.0
2021-12-17 14:10:00,85.35,85.37,85.35,85.37,88762.0,76.3363,76.3541,76.3363,76.3541,88762.0
2021-12-17 14:20:00,85.37,85.39,85.36,85.38,106155.0,76.3541,76.372,76.3452,76.3631,106155.0
2021-12-17 14:30:00,85.38,85.38,85.37,85.38,63657.0,76.3631,76.3631,76.3541,76.3631,63657.0
2021-12-17 14:40:00,85.38,85.38,85.36,85.37,77165.0,76.3631,76.3631,76.3452,76.3541,77165.0
2021-12-17 14:50:00,85.36,85.39,85.36,85.38,133721.0,76.3452,76.372,76.3452,76.3631,133721.0
2021-12-17 15:00:00,85.39,85.39,85.35,85.35,94923.0,76.372,76.372,76.3363,76.3363,94923.0
2021-12-17 15:10:00,85.36,85.37,85.35,85.37,64812.0,76.3452,76.3541,76.3363,76.3541,64812.0
2021-12-17 15:20:00,85.37,85.37,85.35,85.36,61574.0,76.3541,76.3541,76.3363,76.3452,61574.0
2021-12-17 15:30:00,85.36,85.37,85.35,85.35,89270.0,76.3452,76.3541,76.3363,76.3363,89270.0
2021-12-17 15:40:00,85.36,85.38,85.35,85.37,117670.0,76.3452,76.3631,76.3363,76.3541,117670.0
2021-12-17 15:50:00,85.37,85.37,85.35,85.37,96517.0,76.3541,76.3541,76.3363,76.3541,96517.0
2021-12-20 09:30:00,85.38,85.42,85.38,85.4,232760.0,76.3631,76.3989,76.3631,76.381,232760.0
2021-12-20 09:40:00,85.41,85.43,85.4,85.42,115554.0,76.3899,76.4078,76.381,76.3989,115554.0
2021-12-20 09:50:00,85.42,85.43,85.32,85.33,178977.0,76.3989,76.4078,76.3094,76.3184,178977.0
2021-12-20 10:00:00,85.34,85.39,85.34,85.38,271386.0,76.3273,76.372,76.3273,76.3631,271386.0
2021-12-20 10:10:00,85.38,85.39,85.34,85.36,230034.0,76.3631,76.372,76.3273,76.3452,230034.0
2021-12-20 10:20:00,85.35,85.39,85.35,85.38,101751.0,76.3363,76.372,76.3363,76.3631,101751.0
2021-12-20 10:30:00,85.38,85.4,85.36,85.39,95786.0,76.3631,76.381,76.3452,76.372,95786.0
2021-12-20 10:40:00,85.39,85.42,85.37,85.41,127961.0,76.372,76.3989,76.3541,76.3899,127961.0
2021-12-20 10:50:00,85.42,85.42,85.38,85.4,96179.0,76.3989,76.3989,76.3631,76.381,96179.0
2021-12-20 11:00:00,85.4,85.42,85.39,85.4,141459.0,76.381,76.3989,76.372,76.381,141459.0
2021-12-20 11:10:00,85.4,85.41,85.38,85.39,136145.0,76.381,76.3899,76.3631,76.372,136145.0
2021-12-20 11:20:00,85.39,85.39,85.33,85.34,130283.0,76.372,76.372,76.3184,76.3273,130283.0
2021-12-20 11:30:00,85.33,85.37,85.32,85.36,67961.0,76.3184,76.3541,76.3094,76.3452,67961.0
2021-12-20 11:40:00,85.36,85.37,85.35,85.36,89918.0,76.3452,76.3541,76.3363,76.3452,89918.0
2021-12-20 11:50:00,85.37,85.38,85.34,85.34,95523.0,76.3541,76.3631,76.3273,76.3273,95523.0
2021-12-20 12:00:00,85.34,85.36,85.3,85.31,246096.0,76.3273,76.3452,76.2915,76.3005,246096.0
2021-12-20 12:10:00,85.31,85.33,85.3,85.31,75354.0,76.3005,76.3184,76.2915,76.3005,75354.0
2021-12-20 12:20:00,85.31,85.31,85.27,85.29,119181.0,76.3005,76.3005,76.2647,76.2826,119181.0
2021-12-20 12:30:00,85.28,85.3,85.28,85.29,146402.0,76.2737,76.2915,76.2737,76.2826,146402.0
2021-12-20 12:40:00,85.29,85.3,85.28,85.29,77772.0,76.2826,76.2915,76.2737,76.2826,77772.0
2021-12-20 12:50:00,85.29,85.31,85.28,85.3,67611.0,76.2826,76.3005,76.2737,76.2915,67611.0
2021-12-20 13:00:00,85.3,85.32,85.29,85.31,57249.0,76.2915,76.3094,76.2826,76.3005,57249.0
2021-12-20 13:10:00,85.31,85.32,85.29,85.31,105535.0,76.3005,76.3094,76.2826,76.3005,105535.0
2021-12-20 13:20:00,85.31,85.31,85.29,85.3,23900.0,76.3005,76.3005,76.2826,76.2915,23900.0
2021-12-20 13:30:00,85.3,85.31,85.29,85.29,105734.0,76.2915,76.3005,76.2826,76.2826,105734.0
2021-12-20 13:40:00,85.28,85.29,85.27,85.29,121097.0,76.2737,76.2826,76.2647,76.2826,121097.0
2021-12-20 13:50:00,85.29,85.3,85.26,85.27,77565.0,76.2826,76.2915,76.2558,76.2647,77565.0
2021-12-20 14:00:00,85.27,85.28,85.24,85.25,76155.0,76.2647,76.2737,76.2379,76.2468,76155.0
2021-12-20 14:10:00,85.24,85.27,85.23,85.27,159330.0,76.2379,76.2647,76.2289,76.2647,159330.0
2021-12-20 14:20:00,85.26,85.27,85.26,85.27,84324.0,76.2558,76.2647,76.2558,76.2647,84324.0
2021-12-20 14:30:00,85.27,85.28,85.26,85.27,227787.0,76.2647,76.2737,76.2558,76.2647,227787.0
2021-12-20 14:40:00,85.27,85.27,85.24,85.25,154616.0,76.2647,76.2647,76.2379,76.2468,154616.0
2021-12-20 14:50:00,85.25,85.26,85.22,85.22,233977.0,76.2468,76.2558,76.22,76.22,233977.0
2021-12-20 15:00:00,85.22,85.24,85.2,85.21,296037.0,76.22,76.2379,76.2021,76.211,296037.0
2021-12-20 15:10:00,85.2,85.22,85.2,85.22,171168.0,76.2021,76.22,76.2021,76.22,171168.0
2021-12-20 15:20:00,85.21,85.23,85.21,85.23,889888.0,76.211,76.2289,76.211,76.2289,889888.0
2021-12-20 15:30:00,85.23,85.24,85.22,85.23,326638.0,76.2289,76.2379,76.22,76.2289,326638.0
2021-12-20 15:40:00,85.24,85.25,85.23,85.24,112605.0,76.2379,76.2468,76.2289,76.2379,112605.0
2021-12-20 15:50:00,85.24,85.25,85.21,85.24,262122.0,76.2379,76.2468,76.211,76.2379,262122.0
2021-12-21 09:30:00,85.19,85.19,85.0,85.03,399472.0,76.1932,76.1932,76.0232,76.0501,399472.0
2021-12-21 09:40:00,85.03,85.05,85.02,85.05,66788.0,76.0501,76.0679,76.0411,76.0679,66788.0
2021-12-21 09:50:00,85.05,85.06,85.02,85.03,104435.0,76.0679,76.0769,76.0411,76.0501,104435.0
2021-12-21 10:00:00,85.02,85.03,85.0,85.01,104010.0,76.0411,76.0501,76.0232,76.0322,104010.0
2021-12-21 10:10:00,85.01,85.01,84.97,84.97,105039.0,76.0322,76.0322,75.9964,75.9964,105039.0
2021-12-21 10:20:00,84.98,85.01,84.97,85.0,170497.0,76.0053,76.0322,75.9964,76.0232,170497.0
2021-12-21 10:30:00,85.0,85.02,84.99,85.01,96936.0,76.0232,76.0411,76.0143,76.0322,96936.0
2021-12-21 10:40:00,85.0,85.01,84.98,84.98,165288.0,76.0232,76.0322,76.0053,76.0053,165288.0
2021-12-21 10:50:00,84.98,84.99,84.97,84.98,239096.0,76.0053,76.0143,75.9964,76.0053,239096.0
2021-12-21 11:00:00,84.98,84.99,84.97,84.98,93218.0,76.0053,76.0143,75.9964,76.0053,93218.0
2021-12-21 11:10:00,84.98,84.99,84.97,84.98,227098.0,76.0053,76.0143,75.9964,76.0053,227098.0
2021-12-21 11:20:00,84.97,84.98,84.96,84.97,86041.0,75.9964,76.0053,75.9874,75.9964,86041.0
2021-12-21 11:30:00,84.97,84.97,84.95,84.97,108674.0,75.9964,75.9964,75.9785,75.9964,108674.0
2021-12-21 11:40:00,84.97,84.97,84.96,84.97,65309.0,75.9964,75.9964,75.9874,75.9964,65309.0
2021-12-21 11:50:00,84.97,84.99,84.96,84.98,89383.0,75.9964,76.0143,75.9874,76.0053,89383.0
2021-12-21 12:00:00,84.98,84.99,84.98,84.98,82153.0,76.0053,76.0143,76.0053,76.0053,82153.0
2021-12-21 12:10:00,84.98,84.99,84.98,84.98,102087.0,76.0053,76.0143,76.0053,76.0053,102087.0
2021-12-21 12:20:00,84.98,84.99,84.96,84.96,140647.0,76.0053,76.0143,75.9874,75.9874,140647.0
2021-12-21 12:30:00,84.97,84.97,84.95,84.95,182767.0,75.9964,75.9964,75.9785,75.9785,182767.0
2021-12-21 12:40:00,84.96,84.96,84.95,84.95,75604.0,75.9874,75.9874,75.9785,75.9785,75604.0
2021-12-21 12:50:00,84.95,84.96,84.95,84.95,143632.0,75.9785,75.9874,75.9785,75.9785,143632.0
2021-12-21 13:00:00,84.96,85.03,84.95,85.01,426645.0,75.9874,76.0501,75.9785,76.0322,426645.0
2021-12-21 13:10:00,85.01,85.05,84.99,85.04,144569.0,76.0322,76.0679,76.0143,76.059,144569.0
2021-12-21 13:20:00,85.05,85.09,85.04,85.08,140557.0,76.0679,76.1037,76.059,76.0948,140557.0
2021-12-21 13:30:00,85.09,85.09,85.06,85.06,101767.0,76.1037,76.1037,76.0769,76.0769,101767.0
2021-12-21 13:40:00,85.07,85.08,85.05,85.06,55471.0,76.0858,76.0948,76.0679,76.0769,55471.0
2021-12-21 13:50:00,85.06,85.06,85.04,85.06,120368.0,76.0769,76.0769,76.059,76.0769,120368.0
2021-12-21 14:00:00,85.06,85.07,85.03,85.06,155407.0,76.0769,76.0858,76.0501,76.0769,155407.0
2021-12-21 14:10:00,85.06,85.07,85.02,85.03,64271.0,76.0769,76.0858,76.0411,76.0501,64271.0
2021-12-21 14:20:00,85.03,85.05,85.02,85.05,120090.0,76.0501,76.0679,76.0411,76.0679,120090.0
2021-12-21 14:30:00,85.05,85.05,85.03,85.05,151910.0,76.0679,76.0679,76.0501,76.0679,151910.0
2021-12-21 14:40:00,85.05,85.06,85.04,85.06,138832.0,76.0679,76.0769,76.059,76.0769,138832.0
2021-12-21 14:50:00,85.06,85.07,85.04,85.06,180315.0,76.0769,76.0858,76.059,76.0769,180315.0
2021-12-21 15:00:00,85.06,85.09,85.05,85.09,125502.0,76.0769,76.1037,76.0679,76.1037,125502.0
2021-12-21 15:10:00,85.09,85.1,85.08,85.09,204107.0,76.1037,76.1127,76.0948,76.1037,204107.0
2021-12-21 15:20:00,85.08,85.11,85.08,85.11,184079.0,76.0948,76.1216,76.0948,76.1216,184079.0
2021-12-21 15:30:00,85.11,85.11,85.09,85.09,94071.0,76.1216,76.1216,76.1037,76.1037,94071.0
2021-12-21 15:40:00,85.09,85.12,85.08,85.11,225490.0,76.1037,76.1305,76.0948,76.1216,225490.0
2021-12-21 15:50:00,85.1,85.14,85.09,85.14,353647.0,76.1127,76.1484,76.1037,76.1484,353647.0
2021-12-22 09:30:00,85.22,85.23,85.19,85.19,174021.0,76.22,76.2289,76.1932,76.1932,174021.0
2021-12-22 09:40:00,85.2,85.2,85.16,85.19,119220.0,76.2021,76.2021,76.1663,76.1932,119220.0
2021-12-22 09:50:00,85.19,85.19,85.14,85.16,69631.0,76.1932,76.1932,76.1484,76.1663,69631.0
2021-12-22 10:00:00,85.16,85.17,85.13,85.14,67224.0,76.1663,76.1753,76.1395,76.1484,67224.0
2021-12-22 10:10:00,85.15,85.15,85.11,85.14,132438.0,76.1574,76.1574,76.1216,76.1484,132438.0
2021-12-22 10:20:00,85.13,85.15,85.11,85.14,95182.0,76.1395,76.1574,76.1216,76.1484,95182.0
2021-12-22 10:30:00,85.14,85.15,85.09,85.1,90250.0,76.1484,76.1574,76.1037,76.1127,90250.0
2021-12-22 10:40:00,85.11,85.14,85.09,85.12,125247.0,76.1216,76.1484,76.1037,76.1305,125247.0
2021-12-22 10:50:00,85.13,85.16,85.12,85.16,113553.0,76.1395,76.1663,76.1305,76.1663,113553.0
2021-12-22 11:00:00,85.16,85.19,85.15,85.17,120694.0,76.1663,76.1932,76.1574,76.1753,120694.0
2021-12-22 11:10:00,85.17,85.2,85.15,85.19,62340.0,76.1753,76.2021,76.1574,76.1932,62340.0
2021-12-22 11:20:00,85.18,85.21,85.17,85.2,102405.0,76.1842,76.211,76.1753,76.2021,102405.0
2021-12-22 11:30:00,85.2,85.21,85.16,85.17,99881.0,76.2021,76.211,76.1663,76.1753,99881.0
2021-12-22 11:40:00,85.17,85.19,85.16,85.18,69901.0,76.1753,76.1932,76.1663,76.1842,69901.0
2021-12-22 11:50:00,85.17,85.2,85.17,85.2,49614.0,76.1753,76.2021,76.1753,76.2021,49614.0
2021-12-22 12:00:00,85.2,85.2,85.18,85.19,108321.0,76.2021,76.2021,76.1842,76.1932,108321.0
2021-12-22 12:10:00,85.19,85.19,85.16,85.16,29488.0,76.1932,76.1932,76.1663,76.1663,29488.0
2021-12-22 12:20:00,85.16,85.19,85.15,85.18,134594.0,76.1663,76.1932,76.1574,76.1842,134594.0
2021-12-22 12:30:00,85.17,85.19,85.17,85.18,71684.0,76.1753,76.1932,76.1753,76.1842,71684.0
2021-12-22 12:40:00,85.18,85.19,85.17,85.19,111886.0,76.1842,76.1932,76.1753,76.1932,111886.0
2021-12-22 12:50:00,85.19,85.2,85.18,85.2,106133.0,76.1932,76.2021,76.1842,76.2021,106133.0
2021-12-22 13:00:00,85.2,85.21,85.18,85.19,92613.0,76.2021,76.211,76.1842,76.1932,92613.0
2021-12-22 13:10:00,85.19,85.19,85.16,85.17,64602.0,76.1932,76.1932,76.1663,76.1753,64602.0
2021-12-22 13:20:00,85.17,85.18,85.16,85.17,36006.0,76.1753,76.1842,76.1663,76.1753,36006.0
2021-12-22 13:30:00,85.17,85.19,85.16,85.19,79835.0,76.1753,76.1932,76.1663,76.1932,79835.0
2021-12-22 13:40:00,85.19,85.19,85.18,85.19,81303.0,76.1932,76.1932,76.1842,76.1932,81303.0
2021-12-22 13:50:00,85.19,85.2,85.18,85.18,622431.0,76.1932,76.2021,76.1842,76.1842,622431.0
2021-12-22 14:00:00,85.19,85.21,85.18,85.2,185240.0,76.1932,76.211,76.1842,76.2021,185240.0
2021-12-22 14:10:00,85.2,85.21,85.19,85.2,203559.0,76.2021,76.211,76.1932,76.2021,203559.0
2021-12-22 14:20:00,85.2,85.21,85.19,85.2,41813.0,76.2021,76.211,76.1932,76.2021,41813.0
2021-12-22 14:30:00,85.2,85.21,85.17,85.17,141781.0,76.2021,76.211,76.1753,76.1753,141781.0
2021-12-22 14:40:00,85.17,85.18,85.17,85.17,144640.0,76.1753,76.1842,76.1753,76.1753,144640.0
2021-12-22 14:50:00,85.17,85.2,85.17,85.2,69402.0,76.1753,76.2021,76.1753,76.2021,69402.0
2021-12-22 15:00:00,85.2,85.2,85.19,85.19,185410.0,76.2021,76.2021,76.1932,76.1932,185410.0
2021-12-22 15:10:00,85.2,85.2,85.19,85.2,96006.0,76.2021,76.2021,76.1932,76.2021,96006.0
2021-12-22 15:20:00,85.2,85.2,85.18,85.18,173851.0,76.2021,76.2021,76.1842,76.1842,173851.0
2021-12-22 15:30:00,85.19,85.2,85.18,85.19,107982.0,76.1932,76.2021,76.1842,76.1932,107982.0
2021-12-22 15:40:00,85.19,85.21,85.19,85.2,116073.0,76.1932,76.211,76.1932,76.2021,116073.0
2021-12-22 15:50:00,85.2,85.22,85.2,85.22,230776.0,76.2021,76.22,76.2021,76.22,230776.0
2021-12-23 09:30:00,84.93,84.93,84.81,84.81,307463.0,76.2031,76.2031,76.0955,76.0955,307463.0
2021-12-23 09:40:00,84.81,84.83,84.8,84.81,177620.0,76.0955,76.1134,76.0865,76.0955,177620.0
2021-12-23 09:50:00,84.81,84.82,84.77,84.78,127106.0,76.0955,76.1044,76.0596,76.0686,127106.0
2021-12-23 10:00:00,84.8,84.81,84.74,84.76,298485.0,76.0865,76.0955,76.0327,76.0506,298485.0
2021-12-23 10:10:00,84.76,84.78,84.74,84.76,256298.0,76.0506,76.0686,76.0327,76.0506,256298.0
2021-12-23 10:20:00,84.77,84.8,84.76,84.79,77712.0,76.0596,76.0865,76.0506,76.0775,77712.0
2021-12-23 10:30:00,84.79,84.79,84.76,84.77,94778.0,76.0775,76.0775,76.0506,76.0596,94778.0
2021-12-23 10:40:00,84.77,84.78,84.76,84.76,175212.0,76.0596,76.0686,76.0506,76.0506,175212.0
2021-12-23 10:50:00,84.76,84.79,84.76,84.78,123446.0,76.0506,76.0775,76.0506,76.0686,123446.0
2021-12-23 11:00:00,84.77,84.8,84.77,84.8,65787.0,76.0596,76.0865,76.0596,76.0865,65787.0
2021-12-23 11:10:00,84.79,84.83,84.78,84.83,122212.0,76.0775,76.1134,76.0686,76.1134,122212.0
2021-12-23 11:20:00,84.83,84.85,84.82,84.84,152507.0,76.1134,76.1314,76.1044,76.1224,152507.0
2021-12-23 11:30:00,84.83,84.84,84.82,84.84,82865.0,76.1134,76.1224,76.1044,76.1224,82865.0
2021-12-23 11:40:00,84.84,84.85,84.83,84.84,69690.0,76.1224,76.1314,76.1134,76.1224,69690.0
2021-12-23 11:50:00,84.84,84.85,84.82,84.83,67768.0,76.1224,76.1314,76.1044,76.1134,67768.0
2021-12-23 12:00:00,84.83,84.84,84.82,84.84,72406.0,76.1134,76.1224,76.1044,76.1224,72406.0
2021-12-23 12:10:00,84.84,84.84,84.82,84.83,48963.0,76.1224,76.1224,76.1044,76.1134,48963.0
2021-12-23 12:20:00,84.84,84.84,84.82,84.82,53991.0,76.1224,76.1224,76.1044,76.1044,53991.0
2021-12-23 12:30:00,84.83,84.83,84.82,84.83,44074.0,76.1134,76.1134,76.1044,76.1134,44074.0
2021-12-23 12:40:00,84.83,84.83,84.81,84.82,78978.0,76.1134,76.1134,76.0955,76.1044,78978.0
2021-12-23 12:50:00,84.82,84.83,84.81,84.81,67537.0,76.1044,76.1134,76.0955,76.0955,67537.0
2021-12-23 13:00:00,84.81,84.82,84.81,84.81,44020.0,76.0955,76.1044,76.0955,76.0955,44020.0
2021-12-23 13:10:00,84.81,84.82,84.81,84.81,116449.0,76.0955,76.1044,76.0955,76.0955,116449.0
2021-12-23 13:20:00,84.81,84.82,84.8,84.81,65834.0,76.0955,76.1044,76.0865,76.0955,65834.0
2021-12-23 13:30:00,84.81,84.82,84.8,84.81,60294.0,76.0955,76.1044,76.0865,76.0955,60294.0
2021-12-23 13:40:00,84.81,84.82,84.8,84.81,72467.0,76.0955,76.1044,76.0865,76.0955,72467.0
2021-12-23 13:50:00,84.81,84.83,84.8,84.81,57902.0,76.0955,76.1134,76.0865,76.0955,57902.0
2021-12-23 14:00:00,84.81,84.81,84.8,84.81,95619.0,76.0955,76.0955,76.0865,76.0955,95619.0
2021-12-23 14:10:00,84.81,84.81,84.8,84.81,244022.0,76.0955,76.0955,76.0865,76.0955,244022.0
2021-12-23 14:20:00,84.81,84.82,84.8,84.81,72961.0,76.0955,76.1044,76.0865,76.0955,72961.0
2021-12-23 14:30:00,84.81,84.82,84.81,84.81,40452.0,76.0955,76.1044,76.0955,76.0955,40452.0
2021-12-23 14:40:00,84.81,84.82,84.81,84.82,54366.0,76.0955,76.1044,76.0955,76.1044,54366.0
2021-12-23 14:50:00,84.82,84.82,84.81,84.81,77341.0,76.1044,76.1044,76.0955,76.0955,77341.0
2021-12-23 15:00:00,84.82,84.83,84.82,84.83,82879.0,76.1044,76.1134,76.1044,76.1134,82879.0
2021-12-23 15:10:00,84.83,84.83,84.82,84.83,74370.0,76.1134,76.1134,76.1044,76.1134,74370.0
2021-12-23 15:20:00,84.83,84.83,84.82,84.83,58685.0,76.1134,76.1134,76.1044,76.1134,58685.0
2021-12-23 15:30:00,84.82,84.83,84.82,84.83,83935.0,76.1044,76.1134,76.1044,76.1134,83935.0
2021-12-23 15:40:00,84.83,84.83,84.82,84.83,67787.0,76.1134,76.1134,76.1044,76.1134,67787.0
2021-12-23 15:50:00,84.83,84.85,84.82,84.83,177887.0,76.1134,76.1314,76.1044,76.1134,177887.0
2021-12-27 09:30:00,84.84,84.87,84.8,84.87,320388.0,76.1224,76.1493,76.0865,76.1493,320388.0
2021-12-27 09:40:00,84.87,84.87,84.82,84.84,103021.0,76.1493,76.1493,76.1044,76.1224,103021.0
2021-12-27 09:50:00,84.84,84.87,84.83,84.86,145786.0,76.1224,76.1493,76.1134,76.1403,145786.0
2021-12-27 10:00:00,84.86,84.87,84.83,84.84,161987.0,76.1403,76.1493,76.1134,76.1224,161987.0
2021-12-27 10:10:00,84.84,84.87,84.84,84.87,176301.0,76.1224,76.1493,76.1224,76.1493,176301.0
2021-12-27 10:20:00,84.86,84.88,84.86,84.87,128663.0,76.1403,76.1583,76.1403,76.1493,128663.0
2021-12-27 10:30:00,84.87,84.88,84.86,84.87,142808.0,76.1493,76.1583,76.1403,76.1493,142808.0
2021-12-27 10:40:00,84.87,84.89,84.86,84.88,127651.0,76.1493,76.1673,76.1403,76.1583,127651.0
2021-12-27 10:50:00,84.88,84.89,84.87,84.89,93296.0,76.1583,76.1673,76.1493,76.1673,93296.0
2021-12-27 11:00:00,84.89,84.9,84.87,84.9,93977.0,76.1673,76.1762,76.1493,76.1762,93977.0
2021-12-27 11:10:00,84.9,84.9,84.89,84.9,92353.0,76.1762,76.1762,76.1673,76.1762,92353.0
2021-12-27 11:20:00,84.9,84.92,84.89,84.92,135634.0,76.1762,76.1942,76.1673,76.1942,135634.0
2021-12-27 11:30:00,84.92,84.93,84.9,84.91,129212.0,76.1942,76.2031,76.1762,76.1852,129212.0
2021-12-27 11:40:00,84.91,84.92,84.9,84.91,44210.0,76.1852,76.1942,76.1762,76.1852,44210.0
2021-12-27 11:50:00,84.9,84.91,84.9,84.91,72445.0,76.1762,76.1852,76.1762,76.1852,72445.0
2021-12-27 12:00:00,84.91,84.91,84.89,84.89,49030.0,76.1852,76.1852,76.1673,76.1673,49030.0
2021-12-27 12:10:00,84.9,84.9,84.89,84.89,60857.0,76.1762,76.1762,76.1673,76.1673,60857.0
2021-12-27 12:20:00,84.89,84.9,84.89,84.9,49489.0,76.1673,76.1762,76.1673,76.1762,49489.0
2021-12-27 12:30:00,84.89,84.92,84.89,84.92,143050.0,76.1673,76.1942,76.1673,76.1942,143050.0
2021-12-27 12:40:00,84.92,84.92,84.9,84.91,40918.0,76.1942,76.1942,76.1762,76.1852,40918.0
2021-12-27 12:50:00,84.91,84.91,84.9,84.91,55423.0,76.1852,76.1852,76.1762,76.1852,55423.0
2021-12-27 13:00:00,84.91,84.92,84.9,84.91,89423.0,76.1852,76.1942,76.1762,76.1852,89423.0
2021-12-27 13:10:00,84.91,84.92,84.9,84.92,104124.0,76.1852,76.1942,76.1762,76.1942,104124.0
2021-12-27 13:20:00,84.92,84.93,84.91,84.93,65439.0,76.1942,76.2031,76.1852,76.2031,65439.0
2021-12-27 13:30:00,84.92,84.93,84.91,84.92,76753.0,76.1942,76.2031,76.1852,76.1942,76753.0
2021-12-27 13:40:00,84.92,84.92,84.87,84.88,220248.0,76.1942,76.1942,76.1493,76.1583,220248.0
2021-12-27 13:50:00,84.88,84.88,84.87,84.88,130175.0,76.1583,76.1583,76.1493,76.1583,130175.0
2021-12-27 14:00:00,84.88,84.9,84.87,84.9,128947.0,76.1583,76.1762,76.1493,76.1762,128947.0
2021-12-27 14:10:00,84.9,84.9,84.89,84.9,104808.0,76.1762,76.1762,76.1673,76.1762,104808.0
2021-12-27 14:20:00,84.9,84.91,84.89,84.91,156258.0,76.1762,76.1852,76.1673,76.1852,156258.0
2021-12-27 14:30:00,84.91,84.92,84.88,84.89,135674.0,76.1852,76.1942,76.1583,76.1673,135674.0
2021-12-27 14:40:00,84.88,84.9,84.88,84.89,68666.0,76.1583,76.1762,76.1583,76.1673,68666.0
2021-12-27 14:50:00,84.88,84.9,84.88,84.9,84919.0,76.1583,76.1762,76.1583,76.1762,84919.0
2021-12-27 15:00:00,84.9,84.9,84.88,84.9,108479.0,76.1762,76.1762,76.1583,76.1762,108479.0
2021-12-27 15:10:00,84.9,84.9,84.89,84.9,68036.0,76.1762,76.1762,76.1673,76.1762,68036.0
2021-12-27 15:20:00,84.9,84.9,84.88,84.89,546938.0,76.1762,76.1762,76.1583,76.1673,546938.0
2021-12-27 15:30:00,84.89,84.89,84.88,84.88,110957.0,76.1673,76.1673,76.1583,76.1583,110957.0
2021-12-27 15:40:00,84.89,84.89,84.87,84.88,157426.0,76.1673,76.1673,76.1493,76.1583,157426.0
2021-12-27 15:50:00,84.88,84.88,84.87,84.88,236236.0,76.1583,76.1583,76.1493,76.1583,236236.0
2021-12-28 09:30:00,85.01,85.02,84.98,85.0,242484.0,76.2749,76.2839,76.248,76.266,242484.0
2021-12-28 09:40:00,85.0,85.01,84.99,84.99,212951.0,76.266,76.2749,76.257,76.257,212951.0
2021-12-28 09:50:00,84.99,85.01,84.96,84.98,168002.0,76.257,76.2749,76.2301,76.248,168002.0
2021-12-28 10:00:00,84.98,85.0,84.97,85.0,63535.0,76.248,76.266,76.239,76.266,63535.0
2021-12-28 10:10:00,85.0,85.0,84.97,84.98,140339.0,76.266,76.266,76.239,76.248,140339.0
2021-12-28 10:20:00,84.98,85.0,84.96,84.97,80945.0,76.248,76.266,76.2301,76.239,80945.0
2021-12-28 10:30:00,84.97,84.97,84.94,84.96,137365.0,76.239,76.239,76.2121,76.2301,137365.0
2021-12-28 10:40:00,84.97,84.98,84.96,84.98,139899.0,76.239,76.248,76.2301,76.248,139899.0
2021-12-28 10:50:00,84.98,84.98,84.96,84.96,105618.0,76.248,76.248,76.2301,76.2301,105618.0
2021-12-28 11:00:00,84.97,84.98,84.96,84.98,286382.0,76.239,76.248,76.2301,76.248,286382.0
2021-12-28 11:10:00,84.98,84.98,84.95,84.97,161888.0,76.248,76.248,76.2211,76.239,161888.0
2021-12-28 11:20:00,84.96,84.99,84.95,84.98,60639.0,76.2301,76.257,76.2211,76.248,60639.0
2021-12-28 11:30:00,84.98,84.99,84.96,84.96,95856.0,76.248,76.257,76.2301,76.2301,95856.0
2021-12-28 11:40:00,84.96,84.97,84.95,84.97,77380.0,76.2301,76.239,76.2211,76.239,77380.0
2021-12-28 11:50:00,84.97,84.97,84.95,84.95,115183.0,76.239,76.239,76.2211,76.2211,115183.0
2021-12-28 12:00:00,84.96,84.97,84.95,84.97,235282.0,76.2301,76.239,76.2211,76.239,235282.0
2021-12-28 12:10:00,84.97,84.98,84.96,84.98,175970.0,76.239,76.248,76.2301,76.248,175970.0
2021-12-28 12:20:00,84.98,84.99,84.97,84.98,76120.0,76.248,76.257,76.239,76.248,76120.0
2021-12-28 12:30:00,84.98,84.99,84.96,84.97,98661.0,76.248,76.257,76.2301,76.239,98661.0
2021-12-28 12:40:00,84.96,84.96,84.94,84.95,83289.0,76.2301,76.2301,76.2121,76.2211,83289.0
2021-12-28 12:50:00,84.94,84.95,84.92,84.93,224670.0,76.2121,76.2211,76.1942,76.2031,224670.0
2021-12-28 13:00:00,84.93,84.93,84.91,84.93,107700.0,76.2031,76.2031,76.1852,76.2031,107700.0
2021-12-28 13:10:00,84.93,84.94,84.89,84.9,138800.0,76.2031,76.2121,76.1673,76.1762,138800.0
2021-12-28 13:20:00,84.9,84.9,84.87,84.87,138167.0,76.1762,76.1762,76.1493,76.1493,138167.0
2021-12-28 13:30:00,84.88,84.89,84.85,84.87,97551.0,76.1583,76.1673,76.1314,76.1493,97551.0
2021-12-28 13:40:00,84.87,84.87,84.81,84.84,221498.0,76.1493,76.1493,76.0955,76.1224,221498.0
2021-12-28 13:50:00,84.84,84.86,84.83,84.84,116962.0,76.1224,76.1403,76.1134,76.1224,116962.0
2021-12-28 14:00:00,84.85,84.87,84.84,84.86,156223.0,76.1314,76.1493,76.1224,76.1403,156223.0
2021-12-28 14:10:00,84.86,84.87,84.85,84.87,87564.0,76.1403,76.1493,76.1314,76.1493,87564.0
2021-12-28 14:20:00,84.86,84.88,84.86,84.87,72356.0,76.1403,76.1583,76.1403,76.1493,72356.0
2021-12-28 14:30:00,84.86,84.87,84.86,84.87,44161.0,76.1403,76.1493,76.1403,76.1493,44161.0
2021-12-28 14:40:00,84.87,84.87,84.86,84.87,48450.0,76.1493,76.1493,76.1403,76.1493,48450.0
2021-12-28 14:50:00,84.87,84.87,84.85,84.86,111294.0,76.1493,76.1493,76.1314,76.1403,111294.0
2021-12-28 15:00:00,84.86,84.87,84.85,84.87,246398.0,76.1403,76.1493,76.1314,76.1493,246398.0
2021-12-28 15:10:00,84.87,84.87,84.85,84.86,122114.0,76.1493,76.1493,76.1314,76.1403,122114.0
2021-12-28 15:20:00,84.86,84.86,84.84,84.84,88772.0,76.1403,76.1403,76.1224,76.1224,88772.0
2021-12-28 15:30:00,84.84,84.85,84.83,84.85,221722.0,76.1224,76.1314,76.1134,76.1314,221722.0
2021-12-28 15:40:00,84.85,84.85,84.83,84.85,190778.0,76.1314,76.1314,76.1134,76.1314,190778.0
2021-12-28 15:50:00,84.85,84.87,84.84,84.85,168162.0,76.1314,76.1493,76.1224,76.1314,168162.0
2021-12-29 09:30:00,84.67,84.69,84.65,84.67,403414.0,75.9699,75.9878,75.9519,75.9699,403414.0
2021-12-29 09:40:00,84.66,84.68,84.65,84.67,124037.0,75.9609,75.9788,75.9519,75.9699,124037.0
2021-12-29 09:50:00,84.67,84.7,84.67,84.69,115840.0,75.9699,75.9968,75.9699,75.9878,115840.0
2021-12-29 10:00:00,84.68,84.71,84.68,84.7,108927.0,75.9788,76.0058,75.9788,75.9968,108927.0
2021-12-29 10:10:00,84.7,84.72,84.69,84.7,605893.0,75.9968,76.0147,75.9878,75.9968,605893.0
2021-12-29 10:20:00,84.71,84.72,84.67,84.67,152103.0,76.0058,76.0147,75.9699,75.9699,152103.0
2021-12-29 10:30:00,84.67,84.68,84.64,84.67,757606.0,75.9699,75.9788,75.9429,75.9699,757606.0
2021-12-29 10:40:00,84.67,84.67,84.64,84.67,128056.0,75.9699,75.9699,75.9429,75.9699,128056.0
2021-12-29 10:50:00,84.67,84.68,84.63,84.64,146936.0,75.9699,75.9788,75.934,75.9429,146936.0
2021-12-29 11:00:00,84.63,84.65,84.62,84.63,143823.0,75.934,75.9519,75.925,75.934,143823.0
2021-12-29 11:10:00,84.63,84.63,84.58,84.59,148761.0,75.934,75.934,75.8891,75.8981,148761.0
2021-12-29 11:20:00,84.59,84.6,84.58,84.6,81425.0,75.8981,75.9071,75.8891,75.9071,81425.0
2021-12-29 11:30:00,84.6,84.6,84.57,84.58,100928.0,75.9071,75.9071,75.8801,75.8891,100928.0
2021-12-29 11:40:00,84.58,84.6,84.57,84.59,92005.0,75.8891,75.9071,75.8801,75.8981,92005.0
2021-12-29 11:50:00,84.59,84.62,84.59,84.59,155805.0,75.8981,75.925,75.8981,75.8981,155805.0
2021-12-29 12:00:00,84.59,84.62,84.58,84.62,191799.0,75.8981,75.925,75.8891,75.925,191799.0
2021-12-29 12:10:00,84.62,84.63,84.61,84.63,190380.0,75.925,75.934,75.916,75.934,190380.0
2021-12-29 12:20:00,84.63,84.64,84.62,84.63,107187.0,75.934,75.9429,75.925,75.934,107187.0
2021-12-29 12:30:00,84.64,84.64,84.61,84.61,131277.0,75.9429,75.9429,75.916,75.916,131277.0
2021-12-29 12:40:00,84.61,84.62,84.59,84.6,120915.0,75.916,75.925,75.8981,75.9071,120915.0
2021-12-29 12:50:00,84.59,84.6,84.58,84.59,106581.0,75.8981,75.9071,75.8891,75.8981,106581.0
2021-12-29 13:00:00,84.59,84.61,84.53,84.54,662084.0,75.8981,75.916,75.8442,75.8532,662084.0
2021-12-29 13:10:00,84.54,84.56,84.52,84.55,123490.0,75.8532,75.8712,75.8353,75.8622,123490.0
2021-12-29 13:20:00,84.56,84.56,84.53,84.54,65652.0,75.8712,75.8712,75.8442,75.8532,65652.0
2021-12-29 13:30:00,84.54,84.56,84.54,84.55,172817.0,75.8532,75.8712,75.8532,75.8622,172817.0
2021-12-29 13:40:00,84.56,84.58,84.55,84.57,277710.0,75.8712,75.8891,75.8622,75.8801,277710.0
2021-12-29 13:50:00,84.57,84.61,84.56,84.6,320300.0,75.8801,75.916,75.8712,75.9071,320300.0
2021-12-29 14:00:00,84.6,84.61,84.58,84.59,115383.0,75.9071,75.916,75.8891,75.8981,115383.0
2021-12-29 14:10:00,84.59,84.6,84.58,84.59,144245.0,75.8981,75.9071,75.8891,75.8981,144245.0
2021-12-29 14:20:00,84.59,84.6,84.58,84.59,119311.0,75.8981,75.9071,75.8891,75.8981,119311.0
2021-12-29 14:30:00,84.59,84.61,84.59,84.61,71598.0,75.8981,75.916,75.8981,75.916,71598.0
2021-12-29 14:40:00,84.6,84.61,84.6,84.6,122749.0,75.9071,75.916,75.9071,75.9071,122749.0
2021-12-29 14:50:00,84.61,84.62,84.6,84.62,118884.0,75.916,75.925,75.9071,75.925,118884.0
2021-12-29 15:00:00,84.61,84.61,84.58,84.58,185998.0,75.916,75.916,75.8891,75.8891,185998.0
2021-12-29 15:10:00,84.59,84.6,84.58,84.59,103670.0,75.8981,75.9071,75.8891,75.8981,103670.0
2021-12-29 15:20:00,84.59,84.6,84.58,84.59,239021.0,75.8981,75.9071,75.8891,75.8981,239021.0
2021-12-29 15:30:00,84.59,84.61,84.59,84.6,134716.0,75.8981,75.916,75.8981,75.9071,134716.0
2021-12-29 15:40:00,84.6,84.61,84.58,84.59,206121.0,75.9071,75.916,75.8891,75.8981,206121.0
2021-12-29 15:50:00,84.59,84.61,84.58,84.59,198218.0,75.8981,75.916,75.8891,75.8981,198218.0
2021-12-30 09:30:00,84.69,84.7,84.62,84.64,460517.0,75.9878,75.9968,75.925,75.9429,460517.0
2021-12-30 09:40:00,84.64,84.64,84.6,84.6,183776.0,75.9429,75.9429,75.9071,75.9071,183776.0
2021-12-30 09:50:00,84.59,84.62,84.59,84.59,206608.0,75.8981,75.925,75.8981,75.8981,206608.0
2021-12-30 10:00:00,84.59,84.62,84.58,84.6,193016.0,75.8981,75.925,75.8891,75.9071,193016.0
2021-12-30 10:10:00,84.6,84.61,84.58,84.58,97740.0,75.9071,75.916,75.8891,75.8891,97740.0
2021-12-30 10:20:00,84.58,84.62,84.56,84.62,360392.0,75.8891,75.925,75.8712,75.925,360392.0
2021-12-30 10:30:00,84.61,84.63,84.61,84.62,168800.0,75.916,75.934,75.916,75.925,168800.0
2021-12-30 10:40:00,84.63,84.63,84.6,84.62,90229.0,75.934,75.934,75.9071,75.925,90229.0
2021-12-30 10:50:00,84.62,84.65,84.61,84.63,87948.0,75.925,75.9519,75.916,75.934,87948.0
2021-12-30 11:00:00,84.62,84.64,84.61,84.63,104905.0,75.925,75.9429,75.916,75.934,104905.0
2021-12-30 11:10:00,84.63,84.65,84.62,84.64,143397.0,75.934,75.9519,75.925,75.9429,143397.0
2021-12-30 11:20:00,84.64,84.65,84.63,84.65,218487.0,75.9429,75.9519,75.934,75.9519,218487.0
2021-12-30 11:30:00,84.65,84.67,84.64,84.66,101566.0,75.9519,75.9699,75.9429,75.9609,101566.0
2021-12-30 11:40:00,84.66,84.67,84.65,84.67,45847.0,75.9609,75.9699,75.9519,75.9699,45847.0
2021-12-30 11:50:00,84.67,84.67,84.64,84.66,113228.0,75.9699,75.9699,75.9429,75.9609,113228.0
2021-12-30 12:00:00,84.65,84.68,84.65,84.67,74676.0,75.9519,75.9788,75.9519,75.9699,74676.0
2021-12-30 12:10:00,84.67,84.69,84.67,84.69,131737.0,75.9699,75.9878,75.9699,75.9878,131737.0
2021-12-30 12:20:00,84.69,84.71,84.68,84.7,79927.0,75.9878,76.0058,75.9788,75.9968,79927.0
2021-12-30 12:30:00,84.7,84.72,84.69,84.7,102982.0,75.9968,76.0147,75.9878,75.9968,102982.0
2021-12-30 12:40:00,84.7,84.71,84.69,84.7,85211.0,75.9968,76.0058,75.9878,75.9968,85211.0
2021-12-30 12:50:00,84.7,84.7,84.68,84.7,66381.0,75.9968,75.9968,75.9788,75.9968,66381.0
2021-12-30 13:00:00,84.7,84.71,84.69,84.7,115067.0,75.9968,76.0058,75.9878,75.9968,115067.0
2021-12-30 13:10:00,84.7,84.7,84.69,84.7,100110.0,75.9968,75.9968,75.9878,75.9968,100110.0
2021-12-30 13:20:00,84.7,84.71,84.69,84.7,108489.0,75.9968,76.0058,75.9878,75.9968,108489.0
2021-12-30 13:30:00,84.7,84.71,84.68,84.7,137776.0,75.9968,76.0058,75.9788,75.9968,137776.0
2021-12-30 13:40:00,84.7,84.72,84.7,84.71,115890.0,75.9968,76.0147,75.9968,76.0058,115890.0
2021-12-30 13:50:00,84.72,84.73,84.71,84.72,245447.0,76.0147,76.0237,76.0058,76.0147,245447.0
2021-12-30 14:00:00,84.71,84.72,84.7,84.71,116374.0,76.0058,76.0147,75.9968,76.0058,116374.0
2021-12-30 14:10:00,84.71,84.72,84.7,84.72,127622.0,76.0058,76.0147,75.9968,76.0147,127622.0
2021-12-30 14:20:00,84.72,84.72,84.7,84.71,200375.0,76.0147,76.0147,75.9968,76.0058,200375.0
2021-12-30 14:30:00,84.7,84.71,84.69,84.71,100511.0,75.9968,76.0058,75.9878,76.0058,100511.0
2021-12-30 14:40:00,84.7,84.73,84.7,84.73,159121.0,75.9968,76.0237,75.9968,76.0237,159121.0
2021-12-30 14:50:00,84.73,84.74,84.72,84.73,191429.0,76.0237,76.0327,76.0147,76.0237,191429.0
2021-12-30 15:00:00,84.73,84.76,84.73,84.76,176067.0,76.0237,76.0506,76.0237,76.0506,176067.0
2021-12-30 15:10:00,84.76,84.76,84.75,84.76,178919.0,76.0506,76.0506,76.0416,76.0506,178919.0
2021-12-30 15:20:00,84.76,84.76,84.74,84.75,163074.0,76.0506,76.0506,76.0327,76.0416,163074.0
2021-12-30 15:30:00,84.75,84.75,84.73,84.75,339428.0,76.0416,76.0416,76.0237,76.0416,339428.0
2021-12-30 15:40:00,84.75,84.75,84.72,84.75,180783.0,76.0416,76.0416,76.0147,76.0416,180783.0
2021-12-30 15:50:00,84.74,84.79,84.74,84.77,250043.0,76.0327,76.0775,76.0327,76.0596,250043.0
2021-12-31 09:30:00,84.78,84.81,84.74,84.76,303617.0,76.0686,76.0955,76.0327,76.0506,303617.0
2021-12-31 09:40:00,84.77,84.82,84.75,84.79,73313.0,76.0596,76.1044,76.0416,76.0775,73313.0
2021-12-31 09:50:00,84.8,84.8,84.73,84.76,109519.0,76.0865,76.0865,76.0237,76.0506,109519.0
2021-12-31 10:00:00,84.76,84.78,84.74,84.77,140696.0,76.0506,76.0686,76.0327,76.0596,140696.0
2021-12-31 10:10:00,84.77,84.8,84.77,84.79,124307.0,76.0596,76.0865,76.0596,76.0775,124307.0
2021-12-31 10:20:00,84.8,84.82,84.78,84.8,110493.0,76.0865,76.1044,76.0686,76.0865,110493.0
2021-12-31 10:30:00,84.8,84.83,84.79,84.83,77771.0,76.0865,76.1134,76.0775,76.1134,77771.0
2021-12-31 10:40:00,84.83,84.84,84.82,84.84,74601.0,76.1134,76.1224,76.1044,76.1224,74601.0
2021-12-31 10:50:00,84.84,84.86,84.82,84.84,78009.0,76.1224,76.1403,76.1044,76.1224,78009.0
2021-12-31 11:00:00,84.85,84.87,84.81,84.81,144487.0,76.1314,76.1493,76.0955,76.0955,144487.0
2021-12-31 11:10:00,84.81,84.83,84.8,84.81,166587.0,76.0955,76.1134,76.0865,76.0955,166587.0
2021-12-31 11:20:00,84.81,84.81,84.75,84.77,284471.0,76.0955,76.0955,76.0416,76.0596,284471.0
2021-12-31 11:30:00,84.77,84.81,84.76,84.8,104462.0,76.0596,76.0955,76.0506,76.0865,104462.0
2021-12-31 11:40:00,84.8,84.81,84.79,84.81,91602.0,76.0865,76.0955,76.0775,76.0955,91602.0
2021-12-31 11:50:00,84.81,84.83,84.8,84.81,104100.0,76.0955,76.1134,76.0865,76.0955,104100.0
2021-12-31 12:00:00,84.81,84.83,84.8,84.83,103893.0,76.0955,76.1134,76.0865,76.1134,103893.0
2021-12-31 12:10:00,84.83,84.86,84.82,84.85,92341.0,76.1134,76.1403,76.1044,76.1314,92341.0
2021-12-31 12:20:00,84.84,84.89,84.84,84.88,323060.0,76.1224,76.1673,76.1224,76.1583,323060.0
2021-12-31 12:30:00,84.87,84.87,84.85,84.85,159056.0,76.1493,76.1493,76.1314,76.1314,159056.0
2021-12-31 12:40:00,84.86,84.87,84.82,84.86,257890.0,76.1403,76.1493,76.1044,76.1403,257890.0
2021-12-31 12:50:00,84.86,84.91,84.86,84.89,303508.0,76.1403,76.1852,76.1403,76.1673,303508.0
2021-12-31 13:00:00,84.88,84.89,84.81,84.81,195991.0,76.1583,76.1673,76.0955,76.0955,195991.0
2021-12-31 13:10:00,84.81,84.83,84.8,84.83,219216.0,76.0955,76.1134,76.0865,76.1134,219216.0
2021-12-31 13:20:00,84.83,84.84,84.82,84.83,73673.0,76.1134,76.1224,76.1044,76.1134,73673.0
2021-12-31 13:30:00,84.84,84.84,84.81,84.83,190674.0,76.1224,76.1224,76.0955,76.1134,190674.0
2021-12-31 13:40:00,84.82,84.84,84.82,84.83,73553.0,76.1044,76.1224,76.1044,76.1134,73553.0
2021-12-31 13:50:00,84.84,84.85,84.81,84.83,205465.0,76.1224,76.1314,76.0955,76.1134,205465.0
2021-12-31 14:00:00,84.83,84.84,84.8,84.81,166361.0,76.1134,76.1224,76.0865,76.0955,166361.0
2021-12-31 14:10:00,84.81,84.82,84.8,84.82,58258.0,76.0955,76.1044,76.0865,76.1044,58258.0
2021-12-31 14:20:00,84.81,84.82,84.79,84.8,206427.0,76.0955,76.1044,76.0775,76.0865,206427.0
2021-12-31 14:30:00,84.8,84.81,84.79,84.81,140626.0,76.0865,76.0955,76.0775,76.0955,140626.0
2021-12-31 14:40:00,84.81,84.81,84.79,84.79,92867.0,76.0955,76.0955,76.0775,76.0775,92867.0
2021-12-31 14:50:00,84.8,84.8,84.78,84.78,135900.0,76.0865,76.0865,76.0686,76.0686,135900.0
2021-12-31 15:00:00,84.78,84.78,84.77,84.78,162698.0,76.0686,76.0686,76.0596,76.0686,162698.0
2021-12-31 15:10:00,84.78,84.78,84.77,84.78,116462.0,76.0686,76.0686,76.0596,76.0686,116462.0
2021-12-31 15:20:00,84.78,84.78,84.77,84.78,109518.0,76.0686,76.0686,76.0596,76.0686,109518.0
2021-12-31 15:30:00,84.78,84.78,84.77,84.78,125268.0,76.0686,76.0686,76.0596,76.0686,125268.0
2021-12-31 15:40:00,84.78,84.78,84.77,84.78,209141.0,76.0686,76.0686,76.0596,76.0686,209141.0
2021-12-31 15:50:00,84.78,84.78,84.73,84.73,401156.0,76.0686,76.0686,76.0237,76.0237,401156.0
2022-01-03 09:30:00,84.44,84.44,84.37,84.41,391866.0,75.7635,75.7635,75.7007,75.7366,391866.0
2022-01-03 09:40:00,84.41,84.43,84.39,84.42,122790.0,75.7366,75.7545,75.7186,75.7456,122790.0
2022-01-03 09:50:00,84.42,84.42,84.33,84.34,186834.0,75.7456,75.7456,75.6648,75.6738,186834.0
2022-01-03 10:00:00,84.34,84.37,84.31,84.37,156184.0,75.6738,75.7007,75.6469,75.7007,156184.0
2022-01-03 10:10:00,84.37,84.38,84.33,84.38,521961.0,75.7007,75.7097,75.6648,75.7097,521961.0
2022-01-03 10:20:00,84.38,84.42,84.37,84.38,251394.0,75.7097,75.7456,75.7007,75.7097,251394.0
2022-01-03 10:30:00,84.38,84.41,84.37,84.41,179021.0,75.7097,75.7366,75.7007,75.7366,179021.0
2022-01-03 10:40:00,84.4,84.41,84.37,84.4,153043.0,75.7276,75.7366,75.7007,75.7276,153043.0
2022-01-03 10:50:00,84.4,84.41,84.37,84.38,73932.0,75.7276,75.7366,75.7007,75.7097,73932.0
2022-01-03 11:00:00,84.37,84.38,84.29,84.31,211863.0,75.7007,75.7097,75.6289,75.6469,211863.0
2022-01-03 11:10:00,84.32,84.33,84.3,84.31,168231.0,75.6558,75.6648,75.6379,75.6469,168231.0
2022-01-03 11:20:00,84.31,84.32,84.29,84.31,143821.0,75.6469,75.6558,75.6289,75.6469,143821.0
2022-01-03 11:30:00,84.31,84.33,84.29,84.33,110330.0,75.6469,75.6648,75.6289,75.6648,110330.0
2022-01-03 11:40:00,84.33,84.34,84.31,84.33,129744.0,75.6648,75.6738,75.6469,75.6648,129744.0
2022-01-03 11:50:00,84.33,84.34,84.28,84.3,179313.0,75.6648,75.6738,75.6199,75.6379,179313.0
2022-01-03 12:00:00,84.3,84.31,84.28,84.29,190939.0,75.6379,75.6469,75.6199,75.6289,190939.0
2022-01-03 12:10:00,84.29,84.3,84.26,84.29,61638.0,75.6289,75.6379,75.602,75.6289,61638.0
2022-01-03 12:20:00,84.29,84.29,84.25,84.28,87908.0,75.6289,75.6289,75.593,75.6199,87908.0
2022-01-03 12:30:00,84.28,84.29,84.27,84.29,54283.0,75.6199,75.6289,75.611,75.6289,54283.0
2022-01-03 12:40:00,84.28,84.29,84.24,84.25,52718.0,75.6199,75.6289,75.584,75.593,52718.0
2022-01-03 12:50:00,84.24,84.26,84.23,84.25,123207.0,75.584,75.602,75.5751,75.593,123207.0
2022-01-03 13:00:00,84.25,84.27,84.25,84.26,206833.0,75.593,75.611,75.593,75.602,206833.0
2022-01-03 13:10:00,84.27,84.27,84.24,84.25,138855.0,75.611,75.611,75.584,75.593,138855.0
2022-01-03 13:20:00,84.24,84.25,84.23,84.23,111805.0,75.584,75.593,75.5751,75.5751,111805.0
2022-01-03 13:30:00,84.23,84.26,84.23,84.26,101787.0,75.5751,75.602,75.5751,75.602,101787.0
2022-01-03 13:40:00,84.26,84.26,84.24,84.25,56896.0,75.602,75.602,75.584,75.593,56896.0
2022-01-03 13:50:00,84.25,84.25,84.24,84.25,86216.0,75.593,75.593,75.584,75.593,86216.0
2022-01-03 14:00:00,84.24,84.25,84.22,84.24,161093.0,75.584,75.593,75.5661,75.584,161093.0
2022-01-03 14:10:00,84.25,84.25,84.24,84.25,138853.0,75.593,75.593,75.584,75.593,138853.0
2022-01-03 14:20:00,84.25,84.25,84.24,84.25,91639.0,75.593,75.593,75.584,75.593,91639.0
2022-01-03 14:30:00,84.25,84.27,84.24,84.27,162459.0,75.593,75.611,75.584,75.611,162459.0
2022-01-03 14:40:00,84.27,84.28,84.26,84.27,98264.0,75.611,75.6199,75.602,75.611,98264.0
2022-01-03 14:50:00,84.27,84.28,84.25,84.25,273763.0,75.611,75.6199,75.593,75.593,273763.0
2022-01-03 15:00:00,84.25,84.25,84.23,84.24,147198.0,75.593,75.593,75.5751,75.584,147198.0
2022-01-03 15:10:00,84.23,84.25,84.23,84.25,232729.0,75.5751,75.593,75.5751,75.593,232729.0
2022-01-03 15:20:00,84.25,84.26,84.24,84.25,185390.0,75.593,75.602,75.584,75.593,185390.0
2022-01-03 15:30:00,84.25,84.29,84.24,84.27,449252.0,75.593,75.6289,75.584,75.611,449252.0
2022-01-03 15:40:00,84.27,84.27,84.23,84.23,173112.0,75.611,75.611,75.5751,75.5751,173112.0
2022-01-03 15:50:00,84.23,84.24,84.17,84.17,326432.0,75.5751,75.584,75.5212,75.5212,326432.0
2022-01-04 09:30:00,84.1,84.14,84.09,84.1,643286.0,75.4584,75.4943,75.4495,75.4584,643286.0
2022-01-04 09:40:00,84.1,84.12,84.08,84.09,187021.0,75.4584,75.4764,75.4405,75.4495,187021.0
2022-01-04 09:50:00,84.09,84.11,84.06,84.11,334614.0,75.4495,75.4674,75.4225,75.4674,334614.0
2022-01-04 10:00:00,84.11,84.16,84.06,84.07,238163.0,75.4674,75.5123,75.4225,75.4315,238163.0
2022-01-04 10:10:00,84.07,84.11,84.05,84.09,243503.0,75.4315,75.4674,75.4136,75.4495,243503.0
2022-01-04 10:20:00,84.08,84.13,84.07,84.11,192103.0,75.4405,75.4853,75.4315,75.4674,192103.0
2022-01-04 10:30:00,84.11,84.14,84.09,84.12,149462.0,75.4674,75.4943,75.4495,75.4764,149462.0
2022-01-04 10:40:00,84.12,84.13,84.09,84.11,117710.0,75.4764,75.4853,75.4495,75.4674,117710.0
2022-01-04 10:50:00,84.11,84.11,84.06,84.06,322844.0,75.4674,75.4674,75.4225,75.4225,322844.0
2022-01-04 11:00:00,84.06,84.11,84.05,84.06,211744.0,75.4225,75.4674,75.4136,75.4225,211744.0
2022-01-04 11:10:00,84.06,84.06,84.02,84.04,260736.0,75.4225,75.4225,75.3867,75.4046,260736.0
2022-01-04 11:20:00,84.03,84.06,84.03,84.05,214983.0,75.3956,75.4225,75.3956,75.4136,214983.0
2022-01-04 11:30:00,84.05,84.05,84.01,84.02,211116.0,75.4136,75.4136,75.3777,75.3867,211116.0
2022-01-04 11:40:00,84.02,84.03,84.0,84.03,157017.0,75.3867,75.3956,75.3687,75.3956,157017.0
2022-01-04 11:50:00,84.02,84.04,84.02,84.04,113259.0,75.3867,75.4046,75.3867,75.4046,113259.0
2022-01-04 12:00:00,84.04,84.04,84.01,84.03,147105.0,75.4046,75.4046,75.3777,75.3956,147105.0
2022-01-04 12:10:00,84.03,84.03,84.01,84.02,66792.0,75.3956,75.3956,75.3777,75.3867,66792.0
2022-01-04 12:20:00,84.02,84.04,84.02,84.03,82987.0,75.3867,75.4046,75.3867,75.3956,82987.0
2022-01-04 12:30:00,84.04,84.04,84.01,84.03,80424.0,75.4046,75.4046,75.3777,75.3956,80424.0
2022-01-04 12:40:00,84.02,84.04,84.02,84.04,95250.0,75.3867,75.4046,75.3867,75.4046,95250.0
2022-01-04 12:50:00,84.04,84.04,84.03,84.04,58668.0,75.4046,75.4046,75.3956,75.4046,58668.0
2022-01-04 13:00:00,84.04,84.06,84.03,84.06,121098.0,75.4046,75.4225,75.3956,75.4225,121098.0
2022-01-04 13:10:00,84.06,84.09,84.05,84.08,220670.0,75.4225,75.4495,75.4136,75.4405,220670.0
2022-01-04 13:20:00,84.09,84.09,84.05,84.06,177396.0,75.4495,75.4495,75.4136,75.4225,177396.0
2022-01-04 13:30:00,84.05,84.06,84.04,84.06,108651.0,75.4136,75.4225,75.4046,75.4225,108651.0
2022-01-04 13:40:00,84.05,84.07,84.04,84.05,48734.0,75.4136,75.4315,75.4046,75.4136,48734.0
2022-01-04 13:50:00,84.05,84.08,84.04,84.07,52122.0,75.4136,75.4405,75.4046,75.4315,52122.0
2022-01-04 14:00:00,84.08,84.1,84.07,84.09,149701.0,75.4405,75.4584,75.4315,75.4495,149701.0
2022-01-04 14:10:00,84.1,84.11,84.07,84.08,206910.0,75.4584,75.4674,75.4315,75.4405,206910.0
2022-01-04 14:20:00,84.08,84.1,84.07,84.09,224654.0,75.4405,75.4584,75.4315,75.4495,224654.0
2022-01-04 14:30:00,84.09,84.13,84.09,84.12,76153.0,75.4495,75.4853,75.4495,75.4764,76153.0
2022-01-04 14:40:00,84.13,84.13,84.07,84.08,122721.0,75.4853,75.4853,75.4315,75.4405,122721.0
2022-01-04 14:50:00,84.08,84.12,84.07,84.09,159649.0,75.4405,75.4764,75.4315,75.4495,159649.0
2022-01-04 15:00:00,84.1,84.11,84.08,84.09,133886.0,75.4584,75.4674,75.4405,75.4495,133886.0
2022-01-04 15:10:00,84.09,84.11,84.09,84.11,185112.0,75.4495,75.4674,75.4495,75.4674,185112.0
2022-01-04 15:20:00,84.11,84.13,84.1,84.13,114986.0,75.4674,75.4853,75.4584,75.4853,114986.0
2022-01-04 15:30:00,84.13,84.14,84.12,84.14,131964.0,75.4853,75.4943,75.4764,75.4943,131964.0
2022-01-04 15:40:00,84.14,84.14,84.1,84.13,456679.0,75.4943,75.4943,75.4584,75.4853,456679.0
2022-01-04 15:50:00,84.13,84.18,84.12,84.17,195030.0,75.4853,75.5302,75.4764,75.5212,195030.0
2022-01-05 09:30:00,84.21,84.21,84.18,84.19,248191.0,75.5571,75.5571,75.5302,75.5392,248191.0
2022-01-05 09:40:00,84.19,84.2,84.17,84.18,94553.0,75.5392,75.5482,75.5212,75.5302,94553.0
2022-01-05 09:50:00,84.17,84.19,84.16,84.17,94692.0,75.5212,75.5392,75.5123,75.5212,94692.0
2022-01-05 10:00:00,84.18,84.19,84.15,84.16,96851.0,75.5302,75.5392,75.5033,75.5123,96851.0
2022-01-05 10:10:00,84.16,84.19,84.15,84.19,143346.0,75.5123,75.5392,75.5033,75.5392,143346.0
2022-01-05 10:20:00,84.2,84.2,84.18,84.18,159168.0,75.5482,75.5482,75.5302,75.5302,159168.0
2022-01-05 10:30:00,84.19,84.19,84.14,84.17,609636.0,75.5392,75.5392,75.4943,75.5212,609636.0
2022-01-05 10:40:00,84.18,84.19,84.12,84.12,66209.0,75.5302,75.5392,75.4764,75.4764,66209.0
2022-01-05 10:50:00,84.13,84.15,84.11,84.14,147634.0,75.4853,75.5033,75.4674,75.4943,147634.0
2022-01-05 11:00:00,84.13,84.14,84.11,84.12,61253.0,75.4853,75.4943,75.4674,75.4764,61253.0
2022-01-05 11:10:00,84.12,84.12,84.07,84.08,257872.0,75.4764,75.4764,75.4315,75.4405,257872.0
2022-01-05 11:20:00,84.08,84.09,84.05,84.06,187759.0,75.4405,75.4495,75.4136,75.4225,187759.0
2022-01-05 11:30:00,84.06,84.08,84.04,84.08,147332.0,75.4225,75.4405,75.4046,75.4405,147332.0
2022-01-05 11:40:00,84.07,84.08,84.02,84.04,158780.0,75.4315,75.4405,75.3867,75.4046,158780.0
2022-01-05 11:50:00,84.04,84.07,84.03,84.06,138814.0,75.4046,75.4315,75.3956,75.4225,138814.0
2022-01-05 12:00:00,84.05,84.06,84.04,84.05,80720.0,75.4136,75.4225,75.4046,75.4136,80720.0
2022-01-05 12:10:00,84.05,84.06,84.03,84.04,38233.0,75.4136,75.4225,75.3956,75.4046,38233.0
2022-01-05 12:20:00,84.04,84.05,84.01,84.02,83409.0,75.4046,75.4136,75.3777,75.3867,83409.0
2022-01-05 12:30:00,84.02,84.04,84.01,84.03,330663.0,75.3867,75.4046,75.3777,75.3956,330663.0
2022-01-05 12:40:00,84.03,84.03,84.01,84.03,190239.0,75.3956,75.3956,75.3777,75.3956,190239.0
2022-01-05 12:50:00,84.03,84.05,84.03,84.04,72068.0,75.3956,75.4136,75.3956,75.4046,72068.0
2022-01-05 13:00:00,84.03,84.05,84.03,84.04,38070.0,75.3956,75.4136,75.3956,75.4046,38070.0
2022-01-05 13:10:00,84.04,84.05,84.03,84.04,41333.0,75.4046,75.4136,75.3956,75.4046,41333.0
2022-01-05 13:20:00,84.04,84.05,84.03,84.05,74751.0,75.4046,75.4136,75.3956,75.4136,74751.0
2022-01-05 13:30:00,84.04,84.06,84.04,84.05,84226.0,75.4046,75.4225,75.4046,75.4136,84226.0
2022-01-05 13:40:00,84.06,84.06,84.04,84.05,86967.0,75.4225,75.4225,75.4046,75.4136,86967.0
2022-01-05 13:50:00,84.05,84.05,84.01,84.02,94826.0,75.4136,75.4136,75.3777,75.3867,94826.0
2022-01-05 14:00:00,84.02,84.04,83.92,83.95,460993.0,75.3867,75.4046,75.2969,75.3238,460993.0
2022-01-05 14:10:00,83.95,83.96,83.89,83.94,357743.0,75.3238,75.3328,75.27,75.3149,357743.0
2022-01-05 14:20:00,83.95,83.98,83.91,83.98,392461.0,75.3238,75.3508,75.288,75.3508,392461.0
2022-01-05 14:30:00,83.98,83.98,83.91,83.94,106534.0,75.3508,75.3508,75.288,75.3149,106534.0
2022-01-05 14:40:00,83.93,83.94,83.91,83.92,185283.0,75.3059,75.3149,75.288,75.2969,185283.0
2022-01-05 14:50:00,83.92,83.93,83.89,83.9,506302.0,75.2969,75.3059,75.27,75.279,506302.0
2022-01-05 15:00:00,83.9,83.93,83.88,83.91,113189.0,75.279,75.3059,75.261,75.288,113189.0
2022-01-05 15:10:00,83.91,83.91,83.87,83.88,67951.0,75.288,75.288,75.2521,75.261,67951.0
2022-01-05 15:20:00,83.88,83.92,83.88,83.89,146579.0,75.261,75.2969,75.261,75.27,146579.0
2022-01-05 15:30:00,83.9,83.9,83.86,83.88,140728.0,75.279,75.279,75.2431,75.261,140728.0
2022-01-05 15:40:00,83.87,83.9,83.87,83.9,135267.0,75.2521,75.279,75.2521,75.279,135267.0
2022-01-05 15:50:00,83.89,83.9,83.88,83.89,235161.0,75.27,75.279,75.261,75.27,235161.0
2022-01-06 09:30:00,83.75,83.78,83.73,83.73,289190.0,75.1444,75.1713,75.1265,75.1265,289190.0
2022-01-06 09:40:00,83.74,83.75,83.7,83.75,143049.0,75.1354,75.1444,75.0995,75.1444,143049.0
2022-01-06 09:50:00,83.75,83.78,83.73,83.73,200344.0,75.1444,75.1713,75.1265,75.1265,200344.0
2022-01-06 10:00:00,83.74,83.78,83.68,83.68,381720.0,75.1354,75.1713,75.0816,75.0816,381720.0
2022-01-06 10:10:00,83.69,83.75,83.68,83.75,206872.0,75.0906,75.1444,75.0816,75.1444,206872.0
2022-01-06 10:20:00,83.75,83.75,83.71,83.74,57794.0,75.1444,75.1444,75.1085,75.1354,57794.0
2022-01-06 10:30:00,83.74,83.75,83.71,83.74,162439.0,75.1354,75.1444,75.1085,75.1354,162439.0
2022-01-06 10:40:00,83.73,83.77,83.73,83.75,198926.0,75.1265,75.1623,75.1265,75.1444,198926.0
2022-01-06 10:50:00,83.75,83.76,83.71,83.73,172207.0,75.1444,75.1534,75.1085,75.1265,172207.0
2022-01-06 11:00:00,83.73,83.74,83.71,83.72,137334.0,75.1265,75.1354,75.1085,75.1175,137334.0
2022-01-06 11:10:00,83.72,83.74,83.71,83.72,85245.0,75.1175,75.1354,75.1085,75.1175,85245.0
2022-01-06 11:20:00,83.72,83.75,83.7,83.75,129806.0,75.1175,75.1444,75.0995,75.1444,129806.0
2022-01-06 11:30:00,83.75,83.76,83.72,83.73,274408.0,75.1444,75.1534,75.1175,75.1265,274408.0
2022-01-06 11:40:00,83.73,83.75,83.71,83.72,188807.0,75.1265,75.1444,75.1085,75.1175,188807.0
2022-01-06 11:50:00,83.71,83.73,83.7,83.7,148419.0,75.1085,75.1265,75.0995,75.0995,148419.0
2022-01-06 12:00:00,83.7,83.73,83.69,83.71,133723.0,75.0995,75.1265,75.0906,75.1085,133723.0
2022-01-06 12:10:00,83.72,83.75,83.71,83.74,69216.0,75.1175,75.1444,75.1085,75.1354,69216.0
2022-01-06 12:20:00,83.73,83.75,83.73,83.75,78746.0,75.1265,75.1444,75.1265,75.1444,78746.0
2022-01-06 12:30:00,83.74,83.79,83.74,83.79,343933.0,75.1354,75.1803,75.1354,75.1803,343933.0
2022-01-06 12:40:00,83.78,83.79,83.75,83.76,86839.0,75.1713,75.1803,75.1444,75.1534,86839.0
2022-01-06 12:50:00,83.77,83.81,83.76,83.79,77733.0,75.1623,75.1982,75.1534,75.1803,77733.0
2022-01-06 13:00:00,83.79,83.81,83.78,83.8,66769.0,75.1803,75.1982,75.1713,75.1893,66769.0
2022-01-06 13:10:00,83.79,83.8,83.77,83.78,124943.0,75.1803,75.1893,75.1623,75.1713,124943.0
2022-01-06 13:20:00,83.79,83.8,83.78,83.79,67713.0,75.1803,75.1893,75.1713,75.1803,67713.0
2022-01-06 13:30:00,83.78,83.8,83.77,83.79,135205.0,75.1713,75.1893,75.1623,75.1803,135205.0
2022-01-06 13:40:00,83.79,83.79,83.76,83.79,88981.0,75.1803,75.1803,75.1534,75.1803,88981.0
2022-01-06 13:50:00,83.79,83.81,83.78,83.79,65716.0,75.1803,75.1982,75.1713,75.1803,65716.0
2022-01-06 14:00:00,83.79,83.82,83.78,83.81,107598.0,75.1803,75.2072,75.1713,75.1982,107598.0
2022-01-06 14:10:00,83.81,83.82,83.79,83.81,108557.0,75.1982,75.2072,75.1803,75.1982,108557.0
2022-01-06 14:20:00,83.81,83.81,83.78,83.8,211635.0,75.1982,75.1982,75.1713,75.1893,211635.0
2022-01-06 14:30:00,83.8,83.8,83.77,83.78,81959.0,75.1893,75.1893,75.1623,75.1713,81959.0
2022-01-06 14:40:00,83.77,83.78,83.76,83.78,111058.0,75.1623,75.1713,75.1534,75.1713,111058.0
2022-01-06 14:50:00,83.77,83.79,83.76,83.77,169083.0,75.1623,75.1803,75.1534,75.1623,169083.0
2022-01-06 15:00:00,83.77,83.79,83.76,83.79,99263.0,75.1623,75.1803,75.1534,75.1803,99263.0
2022-01-06 15:10:00,83.79,83.8,83.78,83.8,171522.0,75.1803,75.1893,75.1713,75.1893,171522.0
2022-01-06 15:20:00,83.79,83.8,83.78,83.79,155565.0,75.1803,75.1893,75.1713,75.1803,155565.0
2022-01-06 15:30:00,83.79,83.79,83.77,83.78,121546.0,75.1803,75.1803,75.1623,75.1713,121546.0
2022-01-06 15:40:00,83.79,83.81,83.78,83.8,102309.0,75.1803,75.1982,75.1713,75.1893,102309.0
2022-01-06 15:50:00,83.8,83.81,83.78,83.8,62762.0,75.1893,75.1982,75.1713,75.1893,62762.0
2022-01-07 09:30:00,83.71,83.72,83.68,83.7,309967.0,75.1085,75.1175,75.0816,75.0995,309967.0
2022-01-07 09:40:00,83.7,83.71,83.63,83.63,120108.0,75.0995,75.1085,75.0367,75.0367,120108.0
2022-01-07 09:50:00,83.62,83.65,83.6,83.64,262084.0,75.0278,75.0547,75.0098,75.0457,262084.0
2022-01-07 10:00:00,83.64,83.66,83.63,83.65,167136.0,75.0457,75.0636,75.0367,75.0547,167136.0
2022-01-07 10:10:00,83.65,83.67,83.61,83.67,271244.0,75.0547,75.0726,75.0188,75.0726,271244.0
2022-01-07 10:20:00,83.67,83.69,83.62,83.63,166993.0,75.0726,75.0906,75.0278,75.0367,166993.0
2022-01-07 10:30:00,83.63,83.63,83.57,83.57,96884.0,75.0367,75.0367,74.9829,74.9829,96884.0
2022-01-07 10:40:00,83.56,83.57,83.51,83.55,147984.0,74.9739,74.9829,74.9291,74.9649,147984.0
2022-01-07 10:50:00,83.54,83.55,83.52,83.53,155240.0,74.956,74.9649,74.938,74.947,155240.0
2022-01-07 11:00:00,83.53,83.57,83.52,83.56,238304.0,74.947,74.9829,74.938,74.9739,238304.0
2022-01-07 11:10:00,83.56,83.56,83.5,83.51,155450.0,74.9739,74.9739,74.9201,74.9291,155450.0
2022-01-07 11:20:00,83.5,83.5,83.45,83.47,116987.0,74.9201,74.9201,74.8752,74.8932,116987.0
2022-01-07 11:30:00,83.48,83.49,83.44,83.48,123182.0,74.9021,74.9111,74.8662,74.9021,123182.0
2022-01-07 11:40:00,83.48,83.51,83.47,83.48,156909.0,74.9021,74.9291,74.8932,74.9021,156909.0
2022-01-07 11:50:00,83.49,83.53,83.48,83.52,396062.0,74.9111,74.947,74.9021,74.938,396062.0
2022-01-07 12:00:00,83.52,83.54,83.51,83.52,141999.0,74.938,74.956,74.9291,74.938,141999.0
2022-01-07 12:10:00,83.52,83.53,83.5,83.52,211308.0,74.938,74.947,74.9201,74.938,211308.0
2022-01-07 12:20:00,83.53,83.54,83.51,83.52,123225.0,74.947,74.956,74.9291,74.938,123225.0
2022-01-07 12:30:00,83.51,83.52,83.49,83.51,140440.0,74.9291,74.938,74.9111,74.9291,140440.0
2022-01-07 12:40:00,83.51,83.56,83.5,83.56,84569.0,74.9291,74.9739,74.9201,74.9739,84569.0
2022-01-07 12:50:00,83.56,83.58,83.54,83.58,75998.0,74.9739,74.9919,74.956,74.9919,75998.0
2022-01-07 13:00:00,83.58,83.59,83.56,83.59,78114.0,74.9919,75.0008,74.9739,75.0008,78114.0
2022-01-07 13:10:00,83.59,83.61,83.59,83.61,65548.0,75.0008,75.0188,75.0008,75.0188,65548.0
2022-01-07 13:20:00,83.61,83.62,83.58,83.61,113551.0,75.0188,75.0278,74.9919,75.0188,113551.0
2022-01-07 13:30:00,83.61,83.64,83.6,83.64,117575.0,75.0188,75.0457,75.0098,75.0457,117575.0
2022-01-07 13:40:00,83.64,83.65,83.63,83.63,63381.0,75.0457,75.0547,75.0367,75.0367,63381.0
2022-01-07 13:50:00,83.64,83.64,83.61,83.63,77105.0,75.0457,75.0457,75.0188,75.0367,77105.0
2022-01-07 14:00:00,83.63,83.64,83.6,83.61,62046.0,75.0367,75.0457,75.0098,75.0188,62046.0
2022-01-07 14:10:00,83.61,83.63,83.61,83.62,122032.0,75.0188,75.0367,75.0188,75.0278,122032.0
2022-01-07 14:20:00,83.62,83.62,83.6,83.61,105169.0,75.0278,75.0278,75.0098,75.0188,105169.0
2022-01-07 14:30:00,83.61,83.62,83.59,83.6,40444.0,75.0188,75.0278,75.0008,75.0098,40444.0
2022-01-07 14:40:00,83.59,83.6,83.57,83.58,117849.0,75.0008,75.0098,74.9829,74.9919,117849.0
2022-01-07 14:50:00,83.58,83.59,83.57,83.58,153743.0,74.9919,75.0008,74.9829,74.9919,153743.0
2022-01-07 15:00:00,83.58,83.61,83.58,83.59,277038.0,74.9919,75.0188,74.9919,75.0008,277038.0
2022-01-07 15:10:00,83.58,83.6,83.58,83.6,150627.0,74.9919,75.0098,74.9919,75.0098,150627.0
2022-01-07 15:20:00,83.59,83.61,83.59,83.59,186901.0,75.0008,75.0188,75.0008,75.0008,186901.0
2022-01-07 15:30:00,83.59,83.61,83.58,83.59,99349.0,75.0008,75.0188,74.9919,75.0008,99349.0
2022-01-07 15:40:00,83.59,83.6,83.58,83.59,120800.0,75.0008,75.0098,74.9919,75.0008,120800.0
2022-01-07 15:50:00,83.59,83.59,83.55,83.56,340444.0,75.0008,75.0008,74.9649,74.9739,340444.0
2022-01-10 09:30:00,83.38,83.38,83.32,83.33,284184.0,74.8124,74.8124,74.7586,74.7676,284184.0
2022-01-10 09:40:00,83.33,83.35,83.31,83.33,149739.0,74.7676,74.7855,74.7496,74.7676,149739.0
2022-01-10 09:50:00,83.34,83.36,83.31,83.32,49906.0,74.7765,74.7945,74.7496,74.7586,49906.0
2022-01-10 10:00:00,83.31,83.35,83.31,83.34,136887.0,74.7496,74.7855,74.7496,74.7765,136887.0
2022-01-10 10:10:00,83.34,83.35,83.31,83.33,264959.0,74.7765,74.7855,74.7496,74.7676,264959.0
2022-01-10 10:20:00,83.33,83.39,83.32,83.39,117051.0,74.7676,74.8214,74.7586,74.8214,117051.0
2022-01-10 10:30:00,83.38,83.38,83.35,83.37,134208.0,74.8124,74.8124,74.7855,74.8034,134208.0
2022-01-10 10:40:00,83.38,83.38,83.35,83.36,107686.0,74.8124,74.8124,74.7855,74.7945,107686.0
2022-01-10 10:50:00,83.36,83.39,83.35,83.37,95219.0,74.7945,74.8214,74.7855,74.8034,95219.0
2022-01-10 11:00:00,83.36,83.39,83.35,83.39,153995.0,74.7945,74.8214,74.7855,74.8214,153995.0
2022-01-10 11:10:00,83.38,83.41,83.38,83.39,107208.0,74.8124,74.8393,74.8124,74.8214,107208.0
2022-01-10 11:20:00,83.4,83.42,83.38,83.4,71944.0,74.8304,74.8483,74.8124,74.8304,71944.0
2022-01-10 11:30:00,83.4,83.43,83.39,83.41,101500.0,74.8304,74.8573,74.8214,74.8393,101500.0
2022-01-10 11:40:00,83.42,83.43,83.39,83.4,74732.0,74.8483,74.8573,74.8214,74.8304,74732.0
2022-01-10 11:50:00,83.4,83.43,83.39,83.42,749473.0,74.8304,74.8573,74.8214,74.8483,749473.0
2022-01-10 12:00:00,83.42,83.43,83.41,83.41,87297.0,74.8483,74.8573,74.8393,74.8393,87297.0
2022-01-10 12:10:00,83.42,83.44,83.41,83.43,88988.0,74.8483,74.8662,74.8393,74.8573,88988.0
2022-01-10 12:20:00,83.44,83.46,83.43,83.45,77447.0,74.8662,74.8842,74.8573,74.8752,77447.0
2022-01-10 12:30:00,83.45,83.51,83.44,83.51,103674.0,74.8752,74.9291,74.8662,74.9291,103674.0
2022-01-10 12:40:00,83.51,83.52,83.49,83.5,165073.0,74.9291,74.938,74.9111,74.9201,165073.0
2022-01-10 12:50:00,83.5,83.5,83.47,83.49,273479.0,74.9201,74.9201,74.8932,74.9111,273479.0
2022-01-10 13:00:00,83.48,83.5,83.46,83.47,168871.0,74.9021,74.9201,74.8842,74.8932,168871.0
2022-01-10 13:10:00,83.47,83.48,83.46,83.47,309431.0,74.8932,74.9021,74.8842,74.8932,309431.0
2022-01-10 13:20:00,83.48,83.49,83.46,83.48,66543.0,74.9021,74.9111,74.8842,74.9021,66543.0
2022-01-10 13:30:00,83.48,83.49,83.47,83.49,76810.0,74.9021,74.9111,74.8932,74.9111,76810.0
2022-01-10 13:40:00,83.49,83.49,83.47,83.48,39521.0,74.9111,74.9111,74.8932,74.9021,39521.0
2022-01-10 13:50:00,83.49,83.49,83.47,83.49,101964.0,74.9111,74.9111,74.8932,74.9111,101964.0
2022-01-10 14:00:00,83.48,83.5,83.47,83.48,183133.0,74.9021,74.9201,74.8932,74.9021,183133.0
2022-01-10 14:10:00,83.49,83.5,83.48,83.49,101369.0,74.9111,74.9201,74.9021,74.9111,101369.0
2022-01-10 14:20:00,83.48,83.49,83.46,83.48,97013.0,74.9021,74.9111,74.8842,74.9021,97013.0
2022-01-10 14:30:00,83.47,83.5,83.47,83.48,76585.0,74.8932,74.9201,74.8932,74.9021,76585.0
2022-01-10 14:40:00,83.47,83.49,83.47,83.48,134631.0,74.8932,74.9111,74.8932,74.9021,134631.0
2022-01-10 14:50:00,83.48,83.5,83.46,83.47,85775.0,74.9021,74.9201,74.8842,74.8932,85775.0
2022-01-10 15:00:00,83.46,83.52,83.46,83.51,132407.0,74.8842,74.938,74.8842,74.9291,132407.0
2022-01-10 15:10:00,83.51,83.51,83.48,83.48,84207.0,74.9291,74.9291,74.9021,74.9021,84207.0
2022-01-10 15:20:00,83.48,83.5,83.48,83.5,64950.0,74.9021,74.9201,74.9021,74.9201,64950.0
2022-01-10 15:30:00,83.5,83.51,83.49,83.51,77332.0,74.9201,74.9291,74.9111,74.9291,77332.0
2022-01-10 15:40:00,83.51,83.51,83.47,83.48,102933.0,74.9291,74.9291,74.8932,74.9021,102933.0
2022-01-10 15:50:00,83.48,83.5,83.47,83.5,239275.0,74.9021,74.9201,74.8932,74.9201,239275.0
2022-01-11 09:30:00,83.47,83.5,83.45,83.48,401282.0,74.8932,74.9201,74.8752,74.9021,401282.0
2022-01-11 09:40:00,83.48,83.5,83.45,83.45,310507.0,74.9021,74.9201,74.8752,74.8752,310507.0
2022-01-11 09:50:00,83.46,83.52,83.46,83.5,296996.0,74.8842,74.938,74.8842,74.9201,296996.0
2022-01-11 10:00:00,83.5,83.52,83.48,83.5,75827.0,74.9201,74.938,74.9021,74.9201,75827.0
2022-01-11 10:10:00,83.5,83.5,83.47,83.48,141318.0,74.9201,74.9201,74.8932,74.9021,141318.0
2022-01-11 10:20:00,83.49,83.51,83.48,83.48,262208.0,74.9111,74.9291,74.9021,74.9021,262208.0
2022-01-11 10:30:00,83.47,83.49,83.44,83.45,129430.0,74.8932,74.9111,74.8662,74.8752,129430.0
2022-01-11 10:40:00,83.45,83.49,83.41,83.48,483327.0,74.8752,74.9111,74.8393,74.9021,483327.0
2022-01-11 10:50:00,83.48,83.51,83.46,83.47,114156.0,74.9021,74.9291,74.8842,74.8932,114156.0
2022-01-11 11:00:00,83.47,83.5,83.46,83.5,147031.0,74.8932,74.9201,74.8842,74.9201,147031.0
2022-01-11 11:10:00,83.5,83.55,83.49,83.54,170953.0,74.9201,74.9649,74.9111,74.956,170953.0
2022-01-11 11:20:00,83.54,83.57,83.52,83.56,252232.0,74.956,74.9829,74.938,74.9739,252232.0
2022-01-11 11:30:00,83.55,83.57,83.54,83.56,146341.0,74.9649,74.9829,74.956,74.9739,146341.0
2022-01-11 11:40:00,83.56,83.57,83.53,83.56,309508.0,74.9739,74.9829,74.947,74.9739,309508.0
2022-01-11 11:50:00,83.56,83.57,83.55,83.57,64008.0,74.9739,74.9829,74.9649,74.9829,64008.0
2022-01-11 12:00:00,83.56,83.57,83.54,83.55,99272.0,74.9739,74.9829,74.956,74.9649,99272.0
2022-01-11 12:10:00,83.55,83.56,83.53,83.54,135474.0,74.9649,74.9739,74.947,74.956,135474.0
2022-01-11 12:20:00,83.55,83.55,83.53,83.54,57923.0,74.9649,74.9649,74.947,74.956,57923.0
2022-01-11 12:30:00,83.55,83.56,83.53,83.56,73922.0,74.9649,74.9739,74.947,74.9739,73922.0
2022-01-11 12:40:00,83.56,83.58,83.56,83.56,84942.0,74.9739,74.9919,74.9739,74.9739,84942.0
2022-01-11 12:50:00,83.56,83.57,83.55,83.56,183489.0,74.9739,74.9829,74.9649,74.9739,183489.0
2022-01-11 13:00:00,83.56,83.59,83.56,83.56,124342.0,74.9739,75.0008,74.9739,74.9739,124342.0
2022-01-11 13:10:00,83.56,83.6,83.56,83.59,118959.0,74.9739,75.0098,74.9739,75.0008,118959.0
2022-01-11 13:20:00,83.59,83.62,83.59,83.61,98223.0,75.0008,75.0278,75.0008,75.0188,98223.0
2022-01-11 13:30:00,83.61,83.62,83.6,83.62,61914.0,75.0188,75.0278,75.0098,75.0278,61914.0
2022-01-11 13:40:00,83.62,83.62,83.6,83.61,138074.0,75.0278,75.0278,75.0098,75.0188,138074.0
2022-01-11 13:50:00,83.61,83.62,83.6,83.62,43691.0,75.0188,75.0278,75.0098,75.0278,43691.0
2022-01-11 14:00:00,83.62,83.66,83.61,83.66,112815.0,75.0278,75.0636,75.0188,75.0636,112815.0
2022-01-11 14:10:00,83.66,83.66,83.64,83.65,152545.0,75.0636,75.0636,75.0457,75.0547,152545.0
2022-01-11 14:20:00,83.65,83.65,83.63,83.65,137452.0,75.0547,75.0547,75.0367,75.0547,137452.0
2022-01-11 14:30:00,83.64,83.65,83.63,83.64,153503.0,75.0457,75.0547,75.0367,75.0457,153503.0
2022-01-11 14:40:00,83.64,83.65,83.63,83.65,230716.0,75.0457,75.0547,75.0367,75.0547,230716.0
2022-01-11 14:50:00,83.65,83.66,83.64,83.66,157341.0,75.0547,75.0636,75.0457,75.0636,157341.0
2022-01-11 15:00:00,83.66,83.67,83.65,83.67,96124.0,75.0636,75.0726,75.0547,75.0726,96124.0
2022-01-11 15:10:00,83.67,83.67,83.65,83.66,95005.0,75.0726,75.0726,75.0547,75.0636,95005.0
2022-01-11 15:20:00,83.65,83.66,83.62,83.63,141550.0,75.0547,75.0636,75.0278,75.0367,141550.0
2022-01-11 15:30:00,83.63,83.64,83.62,83.63,101398.0,75.0367,75.0457,75.0278,75.0367,101398.0
2022-01-11 15:40:00,83.64,83.64,83.61,83.64,175145.0,75.0457,75.0457,75.0188,75.0457,175145.0
2022-01-11 15:50:00,83.63,83.68,83.62,83.67,262558.0,75.0367,75.0816,75.0278,75.0726,262558.0
2022-01-12 09:30:00,83.73,83.75,83.7,83.72,313760.0,75.1265,75.1444,75.0995,75.1175,313760.0
2022-01-12 09:40:00,83.71,83.72,83.67,83.67,162224.0,75.1085,75.1175,75.0726,75.0726,162224.0
2022-01-12 09:50:00,83.67,83.69,83.64,83.65,198714.0,75.0726,75.0906,75.0457,75.0547,198714.0
2022-01-12 10:00:00,83.65,83.69,83.64,83.69,185834.0,75.0547,75.0906,75.0457,75.0906,185834.0
2022-01-12 10:10:00,83.69,83.7,83.66,83.67,142131.0,75.0906,75.0995,75.0636,75.0726,142131.0
2022-01-12 10:20:00,83.67,83.68,83.66,83.67,157488.0,75.0726,75.0816,75.0636,75.0726,157488.0
2022-01-12 10:30:00,83.67,83.67,83.62,83.64,161337.0,75.0726,75.0726,75.0278,75.0457,161337.0
2022-01-12 10:40:00,83.64,83.68,83.63,83.67,105751.0,75.0457,75.0816,75.0367,75.0726,105751.0
2022-01-12 10:50:00,83.67,83.68,83.66,83.68,185468.0,75.0726,75.0816,75.0636,75.0816,185468.0
2022-01-12 11:00:00,83.67,83.68,83.64,83.65,254326.0,75.0726,75.0816,75.0457,75.0547,254326.0
2022-01-12 11:10:00,83.65,83.65,83.62,83.64,287000.0,75.0547,75.0547,75.0278,75.0457,287000.0
2022-01-12 11:20:00,83.64,83.65,83.62,83.64,197139.0,75.0457,75.0547,75.0278,75.0457,197139.0
2022-01-12 11:30:00,83.65,83.67,83.64,83.66,133636.0,75.0547,75.0726,75.0457,75.0636,133636.0
2022-01-12 11:40:00,83.66,83.68,83.65,83.67,161237.0,75.0636,75.0816,75.0547,75.0726,161237.0
2022-01-12 11:50:00,83.68,83.7,83.67,83.68,186159.0,75.0816,75.0995,75.0726,75.0816,186159.0
2022-01-12 12:00:00,83.69,83.71,83.68,83.7,102371.0,75.0906,75.1085,75.0816,75.0995,102371.0
2022-01-12 12:10:00,83.7,83.71,83.7,83.7,103175.0,75.0995,75.1085,75.0995,75.0995,103175.0
2022-01-12 12:20:00,83.7,83.71,83.7,83.7,59320.0,75.0995,75.1085,75.0995,75.0995,59320.0
2022-01-12 12:30:00,83.71,83.75,83.71,83.75,133045.0,75.1085,75.1444,75.1085,75.1444,133045.0
2022-01-12 12:40:00,83.75,83.77,83.75,83.76,549290.0,75.1444,75.1623,75.1444,75.1534,549290.0
2022-01-12 12:50:00,83.76,83.77,83.73,83.75,170393.0,75.1534,75.1623,75.1265,75.1444,170393.0
2022-01-12 13:00:00,83.75,83.79,83.71,83.72,189817.0,75.1444,75.1803,75.1085,75.1175,189817.0
2022-01-12 13:10:00,83.7,83.71,83.69,83.7,71125.0,75.0995,75.1085,75.0906,75.0995,71125.0
2022-01-12 13:20:00,83.7,83.71,83.67,83.68,54087.0,75.0995,75.1085,75.0726,75.0816,54087.0
2022-01-12 13:30:00,83.69,83.7,83.67,83.7,142586.0,75.0906,75.0995,75.0726,75.0995,142586.0
2022-01-12 13:40:00,83.7,83.71,83.69,83.7,268893.0,75.0995,75.1085,75.0906,75.0995,268893.0
2022-01-12 13:50:00,83.7,83.7,83.67,83.69,157477.0,75.0995,75.0995,75.0726,75.0906,157477.0
2022-01-12 14:00:00,83.69,83.69,83.66,83.67,65438.0,75.0906,75.0906,75.0636,75.0726,65438.0
2022-01-12 14:10:00,83.67,83.68,83.67,83.68,62278.0,75.0726,75.0816,75.0726,75.0816,62278.0
2022-01-12 14:20:00,83.67,83.68,83.67,83.68,39605.0,75.0726,75.0816,75.0726,75.0816,39605.0
2022-01-12 14:30:00,83.67,83.7,83.67,83.7,76135.0,75.0726,75.0995,75.0726,75.0995,76135.0
2022-01-12 14:40:00,83.7,83.71,83.69,83.69,65331.0,75.0995,75.1085,75.0906,75.0906,65331.0
2022-01-12 14:50:00,83.7,83.71,83.68,83.7,162182.0,75.0995,75.1085,75.0816,75.0995,162182.0
2022-01-12 15:00:00,83.7,83.7,83.66,83.67,87308.0,75.0995,75.0995,75.0636,75.0726,87308.0
2022-01-12 15:10:00,83.66,83.67,83.64,83.65,133922.0,75.0636,75.0726,75.0457,75.0547,133922.0
2022-01-12 15:20:00,83.65,83.66,83.64,83.65,78917.0,75.0547,75.0636,75.0457,75.0547,78917.0
2022-01-12 15:30:00,83.65,83.65,83.63,83.65,114682.0,75.0547,75.0547,75.0367,75.0547,114682.0
2022-01-12 15:40:00,83.65,83.65,83.62,83.64,177557.0,75.0547,75.0547,75.0278,75.0457,177557.0
2022-01-12 15:50:00,83.64,83.64,83.62,83.62,256293.0,75.0457,75.0457,75.0278,75.0278,256293.0
2022-01-13 09:30:00,83.64,83.66,83.61,83.62,342119.0,75.0457,75.0636,75.0188,75.0278,342119.0
2022-01-13 09:40:00,83.61,83.63,83.59,83.6,53333.0,75.0188,75.0367,75.0008,75.0098,53333.0
2022-01-13 09:50:00,83.6,83.63,83.59,83.6,103868.0,75.0098,75.0367,75.0008,75.0098,103868.0
2022-01-13 10:00:00,83.61,83.64,83.6,83.62,157338.0,75.0188,75.0457,75.0098,75.0278,157338.0
2022-01-13 10:10:00,83.63,83.63,83.61,83.62,97211.0,75.0367,75.0367,75.0188,75.0278,97211.0
2022-01-13 10:20:00,83.62,83.64,83.62,83.63,100028.0,75.0278,75.0457,75.0278,75.0367,100028.0
2022-01-13 10:30:00,83.62,83.67,83.62,83.67,97248.0,75.0278,75.0726,75.0278,75.0726,97248.0
2022-01-13 10:40:00,83.67,83.67,83.63,83.64,103453.0,75.0726,75.0726,75.0367,75.0457,103453.0
2022-01-13 10:50:00,83.65,83.65,83.62,83.63,226051.0,75.0547,75.0547,75.0278,75.0367,226051.0
2022-01-13 11:00:00,83.63,83.63,83.62,83.63,192410.0,75.0367,75.0367,75.0278,75.0367,192410.0
2022-01-13 11:10:00,83.63,83.65,83.62,83.64,103727.0,75.0367,75.0547,75.0278,75.0457,103727.0
2022-01-13 11:20:00,83.64,83.65,83.63,83.63,490549.0,75.0457,75.0547,75.0367,75.0367,490549.0
2022-01-13 11:30:00,83.63,83.64,83.63,83.64,237944.0,75.0367,75.0457,75.0367,75.0457,237944.0
2022-01-13 11:40:00,83.64,83.67,83.63,83.67,80974.0,75.0457,75.0726,75.0367,75.0726,80974.0
2022-01-13 11:50:00,83.67,83.67,83.66,83.67,64816.0,75.0726,75.0726,75.0636,75.0726,64816.0
2022-01-13 12:00:00,83.67,83.67,83.64,83.64,84772.0,75.0726,75.0726,75.0457,75.0457,84772.0
2022-01-13 12:10:00,83.64,83.65,83.61,83.63,133353.0,75.0457,75.0547,75.0188,75.0367,133353.0
2022-01-13 12:20:00,83.63,83.64,83.62,83.64,58845.0,75.0367,75.0457,75.0278,75.0457,58845.0
2022-01-13 12:30:00,83.64,83.65,83.63,83.64,198851.0,75.0457,75.0547,75.0367,75.0457,198851.0
2022-01-13 12:40:00,83.63,83.64,83.62,83.63,48662.0,75.0367,75.0457,75.0278,75.0367,48662.0
2022-01-13 12:50:00,83.63,83.63,83.61,83.62,73966.0,75.0367,75.0367,75.0188,75.0278,73966.0
2022-01-13 13:00:00,83.62,83.63,83.57,83.62,196225.0,75.0278,75.0367,74.9829,75.0278,196225.0
2022-01-13 13:10:00,83.62,83.65,83.61,83.65,102727.0,75.0278,75.0547,75.0188,75.0547,102727.0
2022-01-13 13:20:00,83.65,83.67,83.64,83.66,82936.0,75.0547,75.0726,75.0457,75.0636,82936.0
2022-01-13 13:30:00,83.66,83.67,83.64,83.65,79247.0,75.0636,75.0726,75.0457,75.0547,79247.0
2022-01-13 13:40:00,83.65,83.66,83.64,83.66,44279.0,75.0547,75.0636,75.0457,75.0636,44279.0
2022-01-13 13:50:00,83.66,83.68,83.65,83.67,111212.0,75.0636,75.0816,75.0547,75.0726,111212.0
2022-01-13 14:00:00,83.68,83.69,83.66,83.67,75409.0,75.0816,75.0906,75.0636,75.0726,75409.0
2022-01-13 14:10:00,83.67,83.68,83.66,83.67,112738.0,75.0726,75.0816,75.0636,75.0726,112738.0
2022-01-13 14:20:00,83.67,83.69,83.66,83.69,103198.0,75.0726,75.0906,75.0636,75.0906,103198.0
2022-01-13 14:30:00,83.69,83.71,83.68,83.7,52901.0,75.0906,75.1085,75.0816,75.0995,52901.0
2022-01-13 14:40:00,83.7,83.72,83.69,83.71,87874.0,75.0995,75.1175,75.0906,75.1085,87874.0
2022-01-13 14:50:00,83.71,83.72,83.7,83.7,175067.0,75.1085,75.1175,75.0995,75.0995,175067.0
2022-01-13 15:00:00,83.71,83.74,83.71,83.74,85518.0,75.1085,75.1354,75.1085,75.1354,85518.0
2022-01-13 15:10:00,83.74,83.74,83.71,83.73,129473.0,75.1354,75.1354,75.1085,75.1265,129473.0
2022-01-13 15:20:00,83.73,83.76,83.73,83.76,81018.0,75.1265,75.1534,75.1265,75.1534,81018.0
2022-01-13 15:30:00,83.75,83.78,83.75,83.78,109527.0,75.1444,75.1713,75.1444,75.1713,109527.0
2022-01-13 15:40:00,83.77,83.79,83.76,83.77,235972.0,75.1623,75.1803,75.1534,75.1623,235972.0
2022-01-13 15:50:00,83.77,83.78,83.76,83.78,356839.0,75.1623,75.1713,75.1534,75.1713,356839.0
2022-01-14 09:30:00,83.59,83.6,83.51,83.53,315565.0,75.0008,75.0098,74.9291,74.947,315565.0
2022-01-14 09:40:00,83.53,83.57,83.5,83.53,183156.0,74.947,74.9829,74.9201,74.947,183156.0
2022-01-14 09:50:00,83.53,83.54,83.5,83.53,155048.0,74.947,74.956,74.9201,74.947,155048.0
2022-01-14 10:00:00,83.53,83.54,83.41,83.46,279231.0,74.947,74.956,74.8393,74.8842,279231.0
2022-01-14 10:10:00,83.45,83.48,83.44,83.47,137042.0,74.8752,74.9021,74.8662,74.8932,137042.0
2022-01-14 10:20:00,83.48,83.52,83.45,83.46,119474.0,74.9021,74.938,74.8752,74.8842,119474.0
2022-01-14 10:30:00,83.46,83.48,83.42,83.42,175909.0,74.8842,74.9021,74.8483,74.8483,175909.0
2022-01-14 10:40:00,83.42,83.48,83.41,83.48,172557.0,74.8483,74.9021,74.8393,74.9021,172557.0
2022-01-14 10:50:00,83.48,83.5,83.46,83.48,114204.0,74.9021,74.9201,74.8842,74.9021,114204.0
2022-01-14 11:00:00,83.47,83.5,83.46,83.5,201424.0,74.8932,74.9201,74.8842,74.9201,201424.0
2022-01-14 11:10:00,83.5,83.52,83.49,83.51,211231.0,74.9201,74.938,74.9111,74.9291,211231.0
2022-01-14 11:20:00,83.5,83.52,83.47,83.48,204936.0,74.9201,74.938,74.8932,74.9021,204936.0
2022-01-14 11:30:00,83.47,83.48,83.45,83.47,243934.0,74.8932,74.9021,74.8752,74.8932,243934.0
2022-01-14 11:40:00,83.46,83.47,83.43,83.43,213785.0,74.8842,74.8932,74.8573,74.8573,213785.0
2022-01-14 11:50:00,83.44,83.46,83.43,83.45,237569.0,74.8662,74.8842,74.8573,74.8752,237569.0
2022-01-14 12:00:00,83.45,83.47,83.42,83.43,144815.0,74.8752,74.8932,74.8483,74.8573,144815.0
2022-01-14 12:10:00,83.42,83.43,83.4,83.41,76323.0,74.8483,74.8573,74.8304,74.8393,76323.0
2022-01-14 12:20:00,83.4,83.41,83.39,83.4,112860.0,74.8304,74.8393,74.8214,74.8304,112860.0
2022-01-14 12:30:00,83.4,83.4,83.38,83.38,104899.0,74.8304,74.8304,74.8124,74.8124,104899.0
2022-01-14 12:40:00,83.39,83.39,83.37,83.38,177061.0,74.8214,74.8214,74.8034,74.8124,177061.0
2022-01-14 12:50:00,83.37,83.37,83.33,83.33,115278.0,74.8034,74.8034,74.7676,74.7676,115278.0
2022-01-14 13:00:00,83.34,83.37,83.33,83.35,97445.0,74.7765,74.8034,74.7676,74.7855,97445.0
2022-01-14 13:10:00,83.36,83.38,83.36,83.38,60851.0,74.7945,74.8124,74.7945,74.8124,60851.0
2022-01-14 13:20:00,83.37,83.39,83.37,83.39,31133.0,74.8034,74.8214,74.8034,74.8214,31133.0
2022-01-14 13:30:00,83.39,83.39,83.37,83.39,119949.0,74.8214,74.8214,74.8034,74.8214,119949.0
2022-01-14 13:40:00,83.38,83.39,83.35,83.35,147791.0,74.8124,74.8214,74.7855,74.7855,147791.0
2022-01-14 13:50:00,83.36,83.38,83.35,83.38,163278.0,74.7945,74.8124,74.7855,74.8124,163278.0
2022-01-14 14:00:00,83.38,83.38,83.36,83.37,111044.0,74.8124,74.8124,74.7945,74.8034,111044.0
2022-01-14 14:10:00,83.37,83.38,83.35,83.38,91217.0,74.8034,74.8124,74.7855,74.8124,91217.0
2022-01-14 14:20:00,83.38,83.38,83.37,83.38,167301.0,74.8124,74.8124,74.8034,74.8124,167301.0
2022-01-14 14:30:00,83.38,83.39,83.36,83.39,133480.0,74.8124,74.8214,74.7945,74.8214,133480.0
2022-01-14 14:40:00,83.39,83.4,83.38,83.39,96155.0,74.8214,74.8304,74.8124,74.8214,96155.0
2022-01-14 14:50:00,83.39,83.4,83.36,83.37,124682.0,74.8214,74.8304,74.7945,74.8034,124682.0
2022-01-14 15:00:00,83.36,83.37,83.33,83.34,109659.0,74.7945,74.8034,74.7676,74.7765,109659.0
2022-01-14 15:10:00,83.33,83.34,83.32,83.33,66410.0,74.7676,74.7765,74.7586,74.7676,66410.0
2022-01-14 15:20:00,83.33,83.34,83.32,83.33,65230.0,74.7676,74.7765,74.7586,74.7676,65230.0
2022-01-14 15:30:00,83.34,83.34,83.31,83.31,142029.0,74.7765,74.7765,74.7496,74.7496,142029.0
2022-01-14 15:40:00,83.31,83.32,83.3,83.31,588645.0,74.7496,74.7586,74.7406,74.7496,588645.0
2022-01-14 15:50:00,83.31,83.34,83.3,83.31,215418.0,74.7496,74.7765,74.7406,74.7496,215418.0
2022-01-18 09:30:00,83.03,83.06,83.01,83.02,370753.0,74.4984,74.5253,74.4804,74.4894,370753.0
2022-01-18 09:40:00,83.02,83.06,83.01,83.04,183224.0,74.4894,74.5253,74.4804,74.5074,183224.0
2022-01-18 09:50:00,83.03,83.08,83.02,83.03,89385.0,74.4984,74.5432,74.4894,74.4984,89385.0
2022-01-18 10:00:00,83.03,83.04,83.0,83.01,194085.0,74.4984,74.5074,74.4715,74.4804,194085.0
2022-01-18 10:10:00,83.0,83.01,82.94,82.97,246959.0,74.4715,74.4804,74.4176,74.4445,246959.0
2022-01-18 10:20:00,82.97,82.97,82.93,82.95,183303.0,74.4445,74.4445,74.4087,74.4266,183303.0
2022-01-18 10:30:00,82.94,82.95,82.91,82.93,206954.0,74.4176,74.4266,74.3907,74.4087,206954.0
2022-01-18 10:40:00,82.94,82.96,82.92,82.95,92869.0,74.4176,74.4356,74.3997,74.4266,92869.0
2022-01-18 10:50:00,82.95,82.99,82.94,82.97,240132.0,74.4266,74.4625,74.4176,74.4445,240132.0
2022-01-18 11:00:00,82.97,82.99,82.95,82.98,168485.0,74.4445,74.4625,74.4266,74.4535,168485.0
2022-01-18 11:10:00,82.98,82.99,82.95,82.95,91307.0,74.4535,74.4625,74.4266,74.4266,91307.0
2022-01-18 11:20:00,82.96,82.96,82.94,82.95,96337.0,74.4356,74.4356,74.4176,74.4266,96337.0
2022-01-18 11:30:00,82.95,82.98,82.94,82.95,118009.0,74.4266,74.4535,74.4176,74.4266,118009.0
2022-01-18 11:40:00,82.95,82.97,82.94,82.96,79713.0,74.4266,74.4445,74.4176,74.4356,79713.0
2022-01-18 11:50:00,82.95,82.98,82.95,82.98,107032.0,74.4266,74.4535,74.4266,74.4535,107032.0
2022-01-18 12:00:00,82.97,82.97,82.94,82.95,76335.0,74.4445,74.4445,74.4176,74.4266,76335.0
2022-01-18 12:10:00,82.95,82.96,82.93,82.94,114951.0,74.4266,74.4356,74.4087,74.4176,114951.0
2022-01-18 12:20:00,82.94,82.94,82.89,82.89,111550.0,74.4176,74.4176,74.3728,74.3728,111550.0
2022-01-18 12:30:00,82.9,82.9,82.85,82.86,420573.0,74.3817,74.3817,74.3369,74.3458,420573.0
2022-01-18 12:40:00,82.86,82.87,82.83,82.86,118152.0,74.3458,74.3548,74.3189,74.3458,118152.0
2022-01-18 12:50:00,82.86,82.88,82.84,82.87,78519.0,74.3458,74.3638,74.3279,74.3548,78519.0
2022-01-18 13:00:00,82.87,82.87,82.84,82.85,76814.0,74.3548,74.3548,74.3279,74.3369,76814.0
2022-01-18 13:10:00,82.84,82.89,82.84,82.88,79704.0,74.3279,74.3728,74.3279,74.3638,79704.0
2022-01-18 13:20:00,82.88,82.88,82.86,82.87,199803.0,74.3638,74.3638,74.3458,74.3548,199803.0
2022-01-18 13:30:00,82.87,82.89,82.87,82.88,83082.0,74.3548,74.3728,74.3548,74.3638,83082.0
2022-01-18 13:40:00,82.88,82.89,82.86,82.89,98141.0,74.3638,74.3728,74.3458,74.3728,98141.0
2022-01-18 13:50:00,82.89,82.9,82.88,82.9,83978.0,74.3728,74.3817,74.3638,74.3817,83978.0
2022-01-18 14:00:00,82.9,82.94,82.89,82.94,120724.0,74.3817,74.4176,74.3728,74.4176,120724.0
2022-01-18 14:10:00,82.93,82.95,82.93,82.93,136891.0,74.4087,74.4266,74.4087,74.4087,136891.0
2022-01-18 14:20:00,82.94,82.95,82.93,82.95,88090.0,74.4176,74.4266,74.4087,74.4266,88090.0
2022-01-18 14:30:00,82.94,82.95,82.9,82.91,287534.0,74.4176,74.4266,74.3817,74.3907,287534.0
2022-01-18 14:40:00,82.91,82.92,82.88,82.89,182958.0,74.3907,74.3997,74.3638,74.3728,182958.0
2022-01-18 14:50:00,82.89,82.9,82.86,82.88,150091.0,74.3728,74.3817,74.3458,74.3638,150091.0
2022-01-18 15:00:00,82.87,82.88,82.84,82.87,142672.0,74.3548,74.3638,74.3279,74.3548,142672.0
2022-01-18 15:10:00,82.87,82.88,82.82,82.85,335390.0,74.3548,74.3638,74.31,74.3369,335390.0
2022-01-18 15:20:00,82.84,82.88,82.84,82.87,191419.0,74.3279,74.3638,74.3279,74.3548,191419.0
2022-01-18 15:30:00,82.88,82.88,82.82,82.82,198054.0,74.3638,74.3638,74.31,74.31,198054.0
2022-01-18 15:40:00,82.82,82.85,82.82,82.84,529283.0,74.31,74.3369,74.31,74.3279,529283.0
2022-01-18 15:50:00,82.84,82.84,82.79,82.8,303324.0,74.3279,74.3279,74.283,74.292,303324.0
2022-01-19 09:30:00,82.97,82.99,82.95,82.98,496154.0,74.4445,74.4625,74.4266,74.4535,496154.0
2022-01-19 09:40:00,82.98,83.01,82.96,83.01,265990.0,74.4535,74.4804,74.4356,74.4804,265990.0
2022-01-19 09:50:00,83.01,83.02,82.99,83.0,172250.0,74.4804,74.4894,74.4625,74.4715,172250.0
2022-01-19 10:00:00,83.0,83.02,82.99,83.02,114649.0,74.4715,74.4894,74.4625,74.4894,114649.0
2022-01-19 10:10:00,83.02,83.04,83.0,83.02,509485.0,74.4894,74.5074,74.4715,74.4894,509485.0
2022-01-19 10:20:00,83.02,83.03,83.0,83.02,82669.0,74.4894,74.4984,74.4715,74.4894,82669.0
2022-01-19 10:30:00,83.02,83.02,82.95,82.95,248632.0,74.4894,74.4894,74.4266,74.4266,248632.0
2022-01-19 10:40:00,82.95,82.98,82.94,82.98,136174.0,74.4266,74.4535,74.4176,74.4535,136174.0
2022-01-19 10:50:00,82.98,83.0,82.95,83.0,117176.0,74.4535,74.4715,74.4266,74.4715,117176.0
2022-01-19 11:00:00,83.0,83.02,82.99,83.0,99108.0,74.4715,74.4894,74.4625,74.4715,99108.0
2022-01-19 11:10:00,83.0,83.01,82.98,82.99,119739.0,74.4715,74.4804,74.4535,74.4625,119739.0
2022-01-19 11:20:00,83.0,83.04,82.99,83.04,109397.0,74.4715,74.5074,74.4625,74.5074,109397.0
2022-01-19 11:30:00,83.04,83.05,83.02,83.05,164885.0,74.5074,74.5163,74.4894,74.5163,164885.0
2022-01-19 11:40:00,83.05,83.06,83.03,83.03,108736.0,74.5163,74.5253,74.4984,74.4984,108736.0
2022-01-19 11:50:00,83.04,83.06,83.01,83.02,128456.0,74.5074,74.5253,74.4804,74.4894,128456.0
2022-01-19 12:00:00,83.02,83.04,83.01,83.03,354619.0,74.4894,74.5074,74.4804,74.4984,354619.0
2022-01-19 12:10:00,83.03,83.05,83.02,83.03,166852.0,74.4984,74.5163,74.4894,74.4984,166852.0
2022-01-19 12:20:00,83.03,83.06,83.02,83.05,152660.0,74.4984,74.5253,74.4894,74.5163,152660.0
2022-01-19 12:30:00,83.06,83.06,83.04,83.05,166566.0,74.5253,74.5253,74.5074,74.5163,166566.0
2022-01-19 12:40:00,83.05,83.06,83.04,83.05,101165.0,74.5163,74.5253,74.5074,74.5163,101165.0
2022-01-19 12:50:00,83.05,83.06,83.04,83.05,183093.0,74.5163,74.5253,74.5074,74.5163,183093.0
2022-01-19 13:00:00,83.05,83.11,83.04,83.09,467257.0,74.5163,74.5702,74.5074,74.5522,467257.0
2022-01-19 13:10:00,83.09,83.11,83.08,83.09,527557.0,74.5522,74.5702,74.5432,74.5522,527557.0
2022-01-19 13:20:00,83.09,83.11,83.07,83.09,115469.0,74.5522,74.5702,74.5343,74.5522,115469.0
2022-01-19 13:30:00,83.09,83.1,83.06,83.08,262146.0,74.5522,74.5612,74.5253,74.5432,262146.0
2022-01-19 13:40:00,83.09,83.09,83.07,83.08,72609.0,74.5522,74.5522,74.5343,74.5432,72609.0
2022-01-19 13:50:00,83.08,83.09,83.07,83.09,110123.0,74.5432,74.5522,74.5343,74.5522,110123.0
2022-01-19 14:00:00,83.08,83.09,83.07,83.08,155448.0,74.5432,74.5522,74.5343,74.5432,155448.0
2022-01-19 14:10:00,83.08,83.1,83.07,83.09,138270.0,74.5432,74.5612,74.5343,74.5522,138270.0
2022-01-19 14:20:00,83.09,83.1,83.09,83.09,147237.0,74.5522,74.5612,74.5522,74.5522,147237.0
2022-01-19 14:30:00,83.09,83.12,83.08,83.11,158914.0,74.5522,74.5791,74.5432,74.5702,158914.0
2022-01-19 14:40:00,83.11,83.12,83.1,83.11,137469.0,74.5702,74.5791,74.5612,74.5702,137469.0
2022-01-19 14:50:00,83.11,83.11,83.09,83.11,148451.0,74.5702,74.5702,74.5522,74.5702,148451.0
2022-01-19 15:00:00,83.11,83.11,83.07,83.08,137497.0,74.5702,74.5702,74.5343,74.5432,137497.0
2022-01-19 15:10:00,83.08,83.09,83.04,83.05,153987.0,74.5432,74.5522,74.5074,74.5163,153987.0
2022-01-19 15:20:00,83.05,83.06,83.04,83.06,305581.0,74.5163,74.5253,74.5074,74.5253,305581.0
2022-01-19 15:30:00,83.05,83.06,83.03,83.04,266315.0,74.5163,74.5253,74.4984,74.5074,266315.0
2022-01-19 15:40:00,83.04,83.05,83.03,83.05,328613.0,74.5074,74.5163,74.4984,74.5163,328613.0
2022-01-19 15:50:00,83.05,83.05,82.98,82.98,255878.0,74.5163,74.5163,74.4535,74.4535,255878.0
2022-01-20 09:30:00,83.11,83.13,83.09,83.13,250842.0,74.5702,74.5881,74.5522,74.5881,250842.0
2022-01-20 09:40:00,83.13,83.13,83.09,83.09,121460.0,74.5881,74.5881,74.5522,74.5522,121460.0
2022-01-20 09:50:00,83.09,83.13,83.08,83.13,88141.0,74.5522,74.5881,74.5432,74.5881,88141.0
2022-01-20 10:00:00,83.13,83.14,83.11,83.12,88572.0,74.5881,74.5971,74.5702,74.5791,88572.0
2022-01-20 10:10:00,83.12,83.13,83.1,83.12,112829.0,74.5791,74.5881,74.5612,74.5791,112829.0
2022-01-20 10:20:00,83.13,83.13,83.09,83.11,138056.0,74.5881,74.5881,74.5522,74.5702,138056.0
2022-01-20 10:30:00,83.1,83.12,83.09,83.12,232104.0,74.5612,74.5791,74.5522,74.5791,232104.0
2022-01-20 10:40:00,83.11,83.12,83.09,83.11,86233.0,74.5702,74.5791,74.5522,74.5702,86233.0
2022-01-20 10:50:00,83.11,83.12,83.09,83.11,96148.0,74.5702,74.5791,74.5522,74.5702,96148.0
2022-01-20 11:00:00,83.1,83.12,83.09,83.11,95037.0,74.5612,74.5791,74.5522,74.5702,95037.0
2022-01-20 11:10:00,83.12,83.13,83.09,83.11,76854.0,74.5791,74.5881,74.5522,74.5702,76854.0
2022-01-20 11:20:00,83.11,83.12,83.08,83.08,93187.0,74.5702,74.5791,74.5432,74.5432,93187.0
2022-01-20 11:30:00,83.07,83.09,83.07,83.07,129508.0,74.5343,74.5522,74.5343,74.5343,129508.0
2022-01-20 11:40:00,83.07,83.08,83.06,83.06,188248.0,74.5343,74.5432,74.5253,74.5253,188248.0
2022-01-20 11:50:00,83.06,83.09,83.06,83.07,61131.0,74.5253,74.5522,74.5253,74.5343,61131.0
2022-01-20 12:00:00,83.07,83.09,83.06,83.09,49145.0,74.5343,74.5522,74.5253,74.5522,49145.0
2022-01-20 12:10:00,83.09,83.09,83.06,83.07,88501.0,74.5522,74.5522,74.5253,74.5343,88501.0
2022-01-20 12:20:00,83.07,83.08,83.06,83.06,40543.0,74.5343,74.5432,74.5253,74.5253,40543.0
2022-01-20 12:30:00,83.07,83.09,83.06,83.09,264768.0,74.5343,74.5522,74.5253,74.5522,264768.0
2022-01-20 12:40:00,83.09,83.1,83.08,83.1,84124.0,74.5522,74.5612,74.5432,74.5612,84124.0
2022-01-20 12:50:00,83.09,83.1,83.08,83.08,84646.0,74.5522,74.5612,74.5432,74.5432,84646.0
2022-01-20 13:00:00,83.08,83.08,83.03,83.05,191190.0,74.5432,74.5432,74.4984,74.5163,191190.0
2022-01-20 13:10:00,83.05,83.06,83.04,83.05,52765.0,74.5163,74.5253,74.5074,74.5163,52765.0
2022-01-20 13:20:00,83.06,83.06,83.05,83.05,67594.0,74.5253,74.5253,74.5163,74.5163,67594.0
2022-01-20 13:30:00,83.05,83.07,83.05,83.06,79821.0,74.5163,74.5343,74.5163,74.5253,79821.0
2022-01-20 13:40:00,83.07,83.08,83.06,83.08,86276.0,74.5343,74.5432,74.5253,74.5432,86276.0
2022-01-20 13:50:00,83.08,83.08,83.07,83.07,84707.0,74.5432,74.5432,74.5343,74.5343,84707.0
2022-01-20 14:00:00,83.07,83.08,83.06,83.08,159731.0,74.5343,74.5432,74.5253,74.5432,159731.0
2022-01-20 14:10:00,83.07,83.08,83.06,83.06,111568.0,74.5343,74.5432,74.5253,74.5253,111568.0
2022-01-20 14:20:00,83.06,83.07,83.05,83.07,102185.0,74.5253,74.5343,74.5163,74.5343,102185.0
2022-01-20 14:30:00,83.06,83.08,83.06,83.08,87991.0,74.5253,74.5432,74.5253,74.5432,87991.0
2022-01-20 14:40:00,83.07,83.08,83.05,83.06,128866.0,74.5343,74.5432,74.5163,74.5253,128866.0
2022-01-20 14:50:00,83.06,83.07,83.05,83.06,301101.0,74.5253,74.5343,74.5163,74.5253,301101.0
2022-01-20 15:00:00,83.06,83.07,83.05,83.06,82672.0,74.5253,74.5343,74.5163,74.5253,82672.0
2022-01-20 15:10:00,83.06,83.06,83.04,83.06,103316.0,74.5253,74.5253,74.5074,74.5253,103316.0
2022-01-20 15:20:00,83.05,83.06,83.04,83.06,161572.0,74.5163,74.5253,74.5074,74.5253,161572.0
2022-01-20 15:30:00,83.06,83.06,83.04,83.06,109922.0,74.5253,74.5253,74.5074,74.5253,109922.0
2022-01-20 15:40:00,83.05,83.09,83.05,83.07,160961.0,74.5163,74.5522,74.5163,74.5343,160961.0
2022-01-20 15:50:00,83.08,83.08,83.05,83.08,183170.0,74.5432,74.5432,74.5163,74.5432,183170.0
2022-01-21 09:30:00,83.35,83.38,83.33,83.38,296421.0,74.7855,74.8124,74.7676,74.8124,296421.0
2022-01-21 09:40:00,83.38,83.4,83.36,83.39,142702.0,74.8124,74.8304,74.7945,74.8214,142702.0
2022-01-21 09:50:00,83.38,83.42,83.37,83.42,133024.0,74.8124,74.8483,74.8034,74.8483,133024.0
2022-01-21 10:00:00,83.42,83.44,83.41,83.44,72448.0,74.8483,74.8662,74.8393,74.8662,72448.0
2022-01-21 10:10:00,83.44,83.46,83.43,83.45,185071.0,74.8662,74.8842,74.8573,74.8752,185071.0
2022-01-21 10:20:00,83.45,83.48,83.45,83.46,109954.0,74.8752,74.9021,74.8752,74.8842,109954.0
2022-01-21 10:30:00,83.45,83.47,83.4,83.42,90612.0,74.8752,74.8932,74.8304,74.8483,90612.0
2022-01-21 10:40:00,83.42,83.43,83.35,83.35,209461.0,74.8483,74.8573,74.7855,74.7855,209461.0
2022-01-21 10:50:00,83.36,83.4,83.35,83.38,121282.0,74.7945,74.8304,74.7855,74.8124,121282.0
2022-01-21 11:00:00,83.39,83.39,83.35,83.36,211380.0,74.8214,74.8214,74.7855,74.7945,211380.0
2022-01-21 11:10:00,83.37,83.37,83.34,83.34,81274.0,74.8034,74.8034,74.7765,74.7765,81274.0
2022-01-21 11:20:00,83.35,83.36,83.28,83.33,160610.0,74.7855,74.7945,74.7227,74.7676,160610.0
2022-01-21 11:30:00,83.33,83.37,83.32,83.36,79563.0,74.7676,74.8034,74.7586,74.7945,79563.0
2022-01-21 11:40:00,83.36,83.36,83.33,83.34,140384.0,74.7945,74.7945,74.7676,74.7765,140384.0
2022-01-21 11:50:00,83.34,83.35,83.32,83.34,81018.0,74.7765,74.7855,74.7586,74.7765,81018.0
2022-01-21 12:00:00,83.34,83.36,83.33,83.35,154166.0,74.7765,74.7945,74.7676,74.7855,154166.0
2022-01-21 12:10:00,83.34,83.39,83.34,83.39,88104.0,74.7765,74.8214,74.7765,74.8214,88104.0
2022-01-21 12:20:00,83.38,83.39,83.36,83.37,63007.0,74.8124,74.8214,74.7945,74.8034,63007.0
2022-01-21 12:30:00,83.37,83.38,83.35,83.36,108331.0,74.8034,74.8124,74.7855,74.7945,108331.0
2022-01-21 12:40:00,83.37,83.39,83.36,83.39,54454.0,74.8034,74.8214,74.7945,74.8214,54454.0
2022-01-21 12:50:00,83.39,83.42,83.38,83.42,56954.0,74.8214,74.8483,74.8124,74.8483,56954.0
2022-01-21 13:00:00,83.41,83.41,83.37,83.38,72192.0,74.8393,74.8393,74.8034,74.8124,72192.0
2022-01-21 13:10:00,83.38,83.39,83.35,83.38,64075.0,74.8124,74.8214,74.7855,74.8124,64075.0
2022-01-21 13:20:00,83.39,83.39,83.37,83.38,69219.0,74.8214,74.8214,74.8034,74.8124,69219.0
2022-01-21 13:30:00,83.38,83.39,83.36,83.38,103235.0,74.8124,74.8214,74.7945,74.8124,103235.0
2022-01-21 13:40:00,83.37,83.39,83.37,83.38,182010.0,74.8034,74.8214,74.8034,74.8124,182010.0
2022-01-21 13:50:00,83.38,83.4,83.38,83.39,131931.0,74.8124,74.8304,74.8124,74.8214,131931.0
2022-01-21 14:00:00,83.39,83.39,83.36,83.37,53541.0,74.8214,74.8214,74.7945,74.8034,53541.0
2022-01-21 14:10:00,83.37,83.37,83.35,83.37,158492.0,74.8034,74.8034,74.7855,74.8034,158492.0
2022-01-21 14:20:00,83.37,83.38,83.35,83.37,96235.0,74.8034,74.8124,74.7855,74.8034,96235.0
2022-01-21 14:30:00,83.37,83.38,83.35,83.37,105216.0,74.8034,74.8124,74.7855,74.8034,105216.0
2022-01-21 14:40:00,83.38,83.39,83.37,83.39,39168.0,74.8124,74.8214,74.8034,74.8214,39168.0
2022-01-21 14:50:00,83.39,83.41,83.37,83.4,76340.0,74.8214,74.8393,74.8034,74.8304,76340.0
2022-01-21 15:00:00,83.41,83.43,83.4,83.42,138518.0,74.8393,74.8573,74.8304,74.8483,138518.0
2022-01-21 15:10:00,83.41,83.44,83.4,83.42,196493.0,74.8393,74.8662,74.8304,74.8483,196493.0
2022-01-21 15:20:00,83.42,83.42,83.38,83.38,273496.0,74.8483,74.8483,74.8124,74.8124,273496.0
2022-01-21 15:30:00,83.39,83.4,83.37,83.37,121717.0,74.8214,74.8304,74.8034,74.8034,121717.0
2022-01-21 15:40:00,83.38,83.38,83.34,83.36,158694.0,74.8124,74.8124,74.7765,74.7945,158694.0
2022-01-21 15:50:00,83.36,83.4,83.35,83.38,128296.0,74.7945,74.8304,74.7855,74.8124,128296.0
2022-01-24 09:30:00,83.45,83.47,83.38,83.39,303268.0,74.8752,74.8932,74.8124,74.8214,303268.0
2022-01-24 09:40:00,83.4,83.47,83.38,83.45,102626.0,74.8304,74.8932,74.8124,74.8752,102626.0
2022-01-24 09:50:00,83.46,83.46,83.42,83.44,172395.0,74.8842,74.8842,74.8483,74.8662,172395.0
2022-01-24 10:00:00,83.45,83.46,83.42,83.45,124559.0,74.8752,74.8842,74.8483,74.8752,124559.0
2022-01-24 10:10:00,83.45,83.47,83.43,83.45,210247.0,74.8752,74.8932,74.8573,74.8752,210247.0
2022-01-24 10:20:00,83.45,83.45,83.39,83.42,140980.0,74.8752,74.8752,74.8214,74.8483,140980.0
2022-01-24 10:30:00,83.42,83.43,83.4,83.42,166506.0,74.8483,74.8573,74.8304,74.8483,166506.0
2022-01-24 10:40:00,83.42,83.43,83.38,83.42,197824.0,74.8483,74.8573,74.8124,74.8483,197824.0
2022-01-24 10:50:00,83.42,83.43,83.4,83.41,140632.0,74.8483,74.8573,74.8304,74.8393,140632.0
2022-01-24 11:00:00,83.4,83.41,83.36,83.41,135425.0,74.8304,74.8393,74.7945,74.8393,135425.0
2022-01-24 11:10:00,83.4,83.42,83.4,83.4,70953.0,74.8304,74.8483,74.8304,74.8304,70953.0
2022-01-24 11:20:00,83.41,83.41,83.39,83.41,71907.0,74.8393,74.8393,74.8214,74.8393,71907.0
2022-01-24 11:30:00,83.4,83.42,83.4,83.41,161953.0,74.8304,74.8483,74.8304,74.8393,161953.0
2022-01-24 11:40:00,83.41,83.44,83.4,83.42,217144.0,74.8393,74.8662,74.8304,74.8483,217144.0
2022-01-24 11:50:00,83.42,83.44,83.39,83.42,126159.0,74.8483,74.8662,74.8214,74.8483,126159.0
2022-01-24 12:00:00,83.42,83.43,83.39,83.4,95785.0,74.8483,74.8573,74.8214,74.8304,95785.0
2022-01-24 12:10:00,83.4,83.42,83.39,83.39,120539.0,74.8304,74.8483,74.8214,74.8214,120539.0
2022-01-24 12:20:00,83.39,83.4,83.35,83.37,136710.0,74.8214,74.8304,74.7855,74.8034,136710.0
2022-01-24 12:30:00,83.36,83.4,83.36,83.39,348353.0,74.7945,74.8304,74.7945,74.8214,348353.0
2022-01-24 12:40:00,83.38,83.42,83.38,83.41,159414.0,74.8124,74.8483,74.8124,74.8393,159414.0
2022-01-24 12:50:00,83.42,83.44,83.4,83.43,104081.0,74.8483,74.8662,74.8304,74.8573,104081.0
2022-01-24 13:00:00,83.43,83.45,83.42,83.45,113668.0,74.8573,74.8752,74.8483,74.8752,113668.0
2022-01-24 13:10:00,83.44,83.5,83.44,83.48,102836.0,74.8662,74.9201,74.8662,74.9021,102836.0
2022-01-24 13:20:00,83.48,83.5,83.48,83.49,153378.0,74.9021,74.9201,74.9021,74.9111,153378.0
2022-01-24 13:30:00,83.48,83.5,83.48,83.5,192537.0,74.9021,74.9201,74.9021,74.9201,192537.0
2022-01-24 13:40:00,83.5,83.5,83.43,83.44,158921.0,74.9201,74.9201,74.8573,74.8662,158921.0
2022-01-24 13:50:00,83.44,83.48,83.42,83.45,136419.0,74.8662,74.9021,74.8483,74.8752,136419.0
2022-01-24 14:00:00,83.45,83.46,83.43,83.45,101056.0,74.8752,74.8842,74.8573,74.8752,101056.0
2022-01-24 14:10:00,83.45,83.46,83.43,83.43,87289.0,74.8752,74.8842,74.8573,74.8573,87289.0
2022-01-24 14:20:00,83.44,83.45,83.4,83.44,122604.0,74.8662,74.8752,74.8304,74.8662,122604.0
2022-01-24 14:30:00,83.44,83.45,83.42,83.45,83423.0,74.8662,74.8752,74.8483,74.8752,83423.0
2022-01-24 14:40:00,83.44,83.46,83.39,83.4,185058.0,74.8662,74.8842,74.8214,74.8304,185058.0
2022-01-24 14:50:00,83.4,83.42,83.37,83.38,135823.0,74.8304,74.8483,74.8034,74.8124,135823.0
2022-01-24 15:00:00,83.38,83.39,83.34,83.35,160172.0,74.8124,74.8214,74.7765,74.7855,160172.0
2022-01-24 15:10:00,83.34,83.36,83.31,83.35,311109.0,74.7765,74.7945,74.7496,74.7855,311109.0
2022-01-24 15:20:00,83.34,83.35,83.31,83.33,413348.0,74.7765,74.7855,74.7496,74.7676,413348.0
2022-01-24 15:30:00,83.33,83.33,83.29,83.3,579780.0,74.7676,74.7676,74.7317,74.7406,579780.0
2022-01-24 15:40:00,83.31,83.33,83.3,83.3,681675.0,74.7496,74.7676,74.7406,74.7406,681675.0
2022-01-24 15:50:00,83.3,83.31,83.25,83.26,948106.0,74.7406,74.7496,74.6958,74.7047,948106.0
2022-01-25 09:30:00,83.3,83.32,83.27,83.31,251311.0,74.7406,74.7586,74.7137,74.7496,251311.0
2022-01-25 09:40:00,83.31,83.36,83.31,83.36,102860.0,74.7496,74.7945,74.7496,74.7945,102860.0
2022-01-25 09:50:00,83.36,83.4,83.34,83.37,195477.0,74.7945,74.8304,74.7765,74.8034,195477.0
2022-01-25 10:00:00,83.37,83.4,83.35,83.36,286235.0,74.8034,74.8304,74.7855,74.7945,286235.0
2022-01-25 10:10:00,83.36,83.39,83.31,83.31,112612.0,74.7945,74.8214,74.7496,74.7496,112612.0
2022-01-25 10:20:00,83.31,83.33,83.29,83.29,227382.0,74.7496,74.7676,74.7317,74.7317,227382.0
2022-01-25 10:30:00,83.29,83.33,83.28,83.31,226654.0,74.7317,74.7676,74.7227,74.7496,226654.0
2022-01-25 10:40:00,83.32,83.32,83.25,83.25,133026.0,74.7586,74.7586,74.6958,74.6958,133026.0
2022-01-25 10:50:00,83.25,83.31,83.24,83.31,109226.0,74.6958,74.7496,74.6868,74.7496,109226.0
2022-01-25 11:00:00,83.31,83.33,83.28,83.3,140658.0,74.7496,74.7676,74.7227,74.7406,140658.0
2022-01-25 11:10:00,83.29,83.31,83.28,83.29,220977.0,74.7317,74.7496,74.7227,74.7317,220977.0
2022-01-25 11:20:00,83.28,83.29,83.25,83.26,78428.0,74.7227,74.7317,74.6958,74.7047,78428.0
2022-01-25 11:30:00,83.26,83.27,83.25,83.26,51355.0,74.7047,74.7137,74.6958,74.7047,51355.0
2022-01-25 11:40:00,83.27,83.27,83.22,83.25,220299.0,74.7137,74.7137,74.6689,74.6958,220299.0
2022-01-25 11:50:00,83.25,83.27,83.23,83.25,155323.0,74.6958,74.7137,74.6778,74.6958,155323.0
2022-01-25 12:00:00,83.26,83.26,83.23,83.25,139957.0,74.7047,74.7047,74.6778,74.6958,139957.0
2022-01-25 12:10:00,83.25,83.26,83.23,83.26,51383.0,74.6958,74.7047,74.6778,74.7047,51383.0
2022-01-25 12:20:00,83.26,83.27,83.24,83.27,56935.0,74.7047,74.7137,74.6868,74.7137,56935.0
2022-01-25 12:30:00,83.26,83.27,83.26,83.27,20109.0,74.7047,74.7137,74.7047,74.7137,20109.0
2022-01-25 12:40:00,83.26,83.29,83.26,83.27,60070.0,74.7047,74.7317,74.7047,74.7137,60070.0
2022-01-25 12:50:00,83.27,83.28,83.26,83.27,73259.0,74.7137,74.7227,74.7047,74.7137,73259.0
2022-01-25 13:00:00,83.27,83.31,83.26,83.3,285120.0,74.7137,74.7496,74.7047,74.7406,285120.0
2022-01-25 13:10:00,83.29,83.3,83.25,83.27,69118.0,74.7317,74.7406,74.6958,74.7137,69118.0
2022-01-25 13:20:00,83.27,83.27,83.22,83.22,130395.0,74.7137,74.7137,74.6689,74.6689,130395.0
2022-01-25 13:30:00,83.22,83.22,83.17,83.18,168973.0,74.6689,74.6689,74.624,74.633,168973.0
2022-01-25 13:40:00,83.17,83.18,83.15,83.16,137927.0,74.624,74.633,74.606,74.615,137927.0
2022-01-25 13:50:00,83.17,83.19,83.16,83.19,160370.0,74.624,74.6419,74.615,74.6419,160370.0
2022-01-25 14:00:00,83.19,83.22,83.18,83.21,63339.0,74.6419,74.6689,74.633,74.6599,63339.0
2022-01-25 14:10:00,83.2,83.22,83.2,83.21,87905.0,74.6509,74.6689,74.6509,74.6599,87905.0
2022-01-25 14:20:00,83.21,83.22,83.2,83.2,96144.0,74.6599,74.6689,74.6509,74.6509,96144.0
2022-01-25 14:30:00,83.2,83.22,83.18,83.19,106644.0,74.6509,74.6689,74.633,74.6419,106644.0
2022-01-25 14:40:00,83.18,83.2,83.17,83.19,187922.0,74.633,74.6509,74.624,74.6419,187922.0
2022-01-25 14:50:00,83.2,83.2,83.18,83.19,70823.0,74.6509,74.6509,74.633,74.6419,70823.0
2022-01-25 15:00:00,83.19,83.21,83.18,83.2,166707.0,74.6419,74.6599,74.633,74.6509,166707.0
2022-01-25 15:10:00,83.2,83.21,83.19,83.19,96767.0,74.6509,74.6599,74.6419,74.6419,96767.0
2022-01-25 15:20:00,83.19,83.2,83.18,83.2,113680.0,74.6419,74.6509,74.633,74.6509,113680.0
2022-01-25 15:30:00,83.2,83.2,83.16,83.18,295015.0,74.6509,74.6509,74.615,74.633,295015.0
2022-01-25 15:40:00,83.17,83.18,83.15,83.15,246267.0,74.624,74.633,74.606,74.606,246267.0
2022-01-25 15:50:00,83.15,83.17,83.14,83.16,196642.0,74.606,74.624,74.5971,74.615,196642.0
2022-01-26 09:30:00,83.22,83.26,83.21,83.23,235651.0,74.6689,74.7047,74.6599,74.6778,235651.0
2022-01-26 09:40:00,83.23,83.23,83.18,83.19,34092.0,74.6778,74.6778,74.633,74.6419,34092.0
2022-01-26 09:50:00,83.19,83.2,83.15,83.16,59985.0,74.6419,74.6509,74.606,74.615,59985.0
2022-01-26 10:00:00,83.16,83.21,83.16,83.19,92187.0,74.615,74.6599,74.615,74.6419,92187.0
2022-01-26 10:10:00,83.22,83.25,83.2,83.22,91114.0,74.6689,74.6958,74.6509,74.6689,91114.0
2022-01-26 10:20:00,83.23,83.26,83.21,83.24,68811.0,74.6778,74.7047,74.6599,74.6868,68811.0
2022-01-26 10:30:00,83.25,83.25,83.22,83.23,103796.0,74.6958,74.6958,74.6689,74.6778,103796.0
2022-01-26 10:40:00,83.23,83.23,83.21,83.22,130872.0,74.6778,74.6778,74.6599,74.6689,130872.0
2022-01-26 10:50:00,83.22,83.22,83.18,83.19,49377.0,74.6689,74.6689,74.633,74.6419,49377.0
2022-01-26 11:00:00,83.19,83.2,83.14,83.15,104514.0,74.6419,74.6509,74.5971,74.606,104514.0
2022-01-26 11:10:00,83.15,83.17,83.13,83.16,164448.0,74.606,74.624,74.5881,74.615,164448.0
2022-01-26 11:20:00,83.16,83.17,83.14,83.17,132879.0,74.615,74.624,74.5971,74.624,132879.0
2022-01-26 11:30:00,83.17,83.19,83.15,83.17,167061.0,74.624,74.6419,74.606,74.624,167061.0
2022-01-26 11:40:00,83.17,83.19,83.16,83.19,114116.0,74.624,74.6419,74.615,74.6419,114116.0
2022-01-26 11:50:00,83.18,83.2,83.17,83.19,65064.0,74.633,74.6509,74.624,74.6419,65064.0
2022-01-26 12:00:00,83.19,83.2,83.17,83.17,154211.0,74.6419,74.6509,74.624,74.624,154211.0
2022-01-26 12:10:00,83.17,83.18,83.16,83.17,59901.0,74.624,74.633,74.615,74.624,59901.0
2022-01-26 12:20:00,83.17,83.19,83.16,83.17,79059.0,74.624,74.6419,74.615,74.624,79059.0
2022-01-26 12:30:00,83.17,83.19,83.17,83.19,158359.0,74.624,74.6419,74.624,74.6419,158359.0
2022-01-26 12:40:00,83.18,83.19,83.18,83.19,56286.0,74.633,74.6419,74.633,74.6419,56286.0
2022-01-26 12:50:00,83.19,83.19,83.18,83.19,60357.0,74.6419,74.6419,74.633,74.6419,60357.0
2022-01-26 13:00:00,83.19,83.23,83.18,83.2,57347.0,74.6419,74.6778,74.633,74.6509,57347.0
2022-01-26 13:10:00,83.2,83.21,83.19,83.2,127852.0,74.6509,74.6599,74.6419,74.6509,127852.0
2022-01-26 13:20:00,83.2,83.22,83.19,83.2,142704.0,74.6509,74.6689,74.6419,74.6509,142704.0
2022-01-26 13:30:00,83.2,83.21,83.18,83.19,93453.0,74.6509,74.6599,74.633,74.6419,93453.0
2022-01-26 13:40:00,83.19,83.2,83.18,83.19,48134.0,74.6419,74.6509,74.633,74.6419,48134.0
2022-01-26 13:50:00,83.19,83.19,83.16,83.17,178073.0,74.6419,74.6419,74.615,74.624,178073.0
2022-01-26 14:00:00,83.17,83.22,83.07,83.12,259822.0,74.624,74.6689,74.5343,74.5791,259822.0
2022-01-26 14:10:00,83.12,83.15,83.08,83.09,121466.0,74.5791,74.606,74.5432,74.5522,121466.0
2022-01-26 14:20:00,83.1,83.1,83.03,83.04,337894.0,74.5612,74.5612,74.4984,74.5074,337894.0
2022-01-26 14:30:00,83.03,83.04,82.94,82.97,288147.0,74.4984,74.5074,74.4176,74.4445,288147.0
2022-01-26 14:40:00,82.97,82.98,82.81,82.83,540391.0,74.4445,74.4535,74.301,74.3189,540391.0
2022-01-26 14:50:00,82.83,82.86,82.77,82.83,435205.0,74.3189,74.3458,74.2651,74.3189,435205.0
2022-01-26 15:00:00,82.83,82.88,82.81,82.84,225963.0,74.3189,74.3638,74.301,74.3279,225963.0
2022-01-26 15:10:00,82.84,82.85,82.77,82.8,360657.0,74.3279,74.3369,74.2651,74.292,360657.0
2022-01-26 15:20:00,82.81,82.83,82.76,82.77,202901.0,74.301,74.3189,74.2561,74.2651,202901.0
2022-01-26 15:30:00,82.77,82.77,82.74,82.75,303470.0,74.2651,74.2651,74.2382,74.2471,303470.0
2022-01-26 15:40:00,82.76,82.77,82.71,82.75,299408.0,74.2561,74.2651,74.2113,74.2471,299408.0
2022-01-26 15:50:00,82.74,82.77,82.7,82.7,713798.0,74.2382,74.2651,74.2023,74.2023,713798.0
2022-01-27 09:30:00,82.9,83.0,82.89,82.99,297415.0,74.3817,74.4715,74.3728,74.4625,297415.0
2022-01-27 09:40:00,82.99,83.03,82.98,83.02,157340.0,74.4625,74.4984,74.4535,74.4894,157340.0
2022-01-27 09:50:00,83.02,83.07,83.01,83.04,141030.0,74.4894,74.5343,74.4804,74.5074,141030.0
2022-01-27 10:00:00,83.05,83.09,83.04,83.07,181541.0,74.5163,74.5522,74.5074,74.5343,181541.0
2022-01-27 10:10:00,83.08,83.08,83.04,83.05,97600.0,74.5432,74.5432,74.5074,74.5163,97600.0
2022-01-27 10:20:00,83.05,83.05,83.01,83.03,146766.0,74.5163,74.5163,74.4804,74.4984,146766.0
2022-01-27 10:30:00,83.02,83.02,82.97,82.99,131285.0,74.4894,74.4894,74.4445,74.4625,131285.0
2022-01-27 10:40:00,82.99,83.01,82.97,83.01,185296.0,74.4625,74.4804,74.4445,74.4804,185296.0
2022-01-27 10:50:00,83.01,83.02,82.99,83.0,75356.0,74.4804,74.4894,74.4625,74.4715,75356.0
2022-01-27 11:00:00,83.0,83.0,82.98,83.0,155099.0,74.4715,74.4715,74.4535,74.4715,155099.0
2022-01-27 11:10:00,83.0,83.0,82.96,82.98,87357.0,74.4715,74.4715,74.4356,74.4535,87357.0
2022-01-27 11:20:00,82.98,83.01,82.98,83.0,87814.0,74.4535,74.4804,74.4535,74.4715,87814.0
2022-01-27 11:30:00,83.01,83.01,82.98,82.99,243334.0,74.4804,74.4804,74.4535,74.4625,243334.0
2022-01-27 11:40:00,82.98,83.0,82.98,82.98,63000.0,74.4535,74.4715,74.4535,74.4535,63000.0
2022-01-27 11:50:00,82.98,83.0,82.98,82.98,41248.0,74.4535,74.4715,74.4535,74.4535,41248.0
2022-01-27 12:00:00,82.99,83.02,82.98,83.01,107531.0,74.4625,74.4894,74.4535,74.4804,107531.0
2022-01-27 12:10:00,83.01,83.03,83.0,83.03,73609.0,74.4804,74.4984,74.4715,74.4984,73609.0
2022-01-27 12:20:00,83.03,83.05,83.02,83.05,154666.0,74.4984,74.5163,74.4894,74.5163,154666.0
2022-01-27 12:30:00,83.05,83.08,83.04,83.06,125282.0,74.5163,74.5432,74.5074,74.5253,125282.0
2022-01-27 12:40:00,83.06,83.07,83.03,83.03,111787.0,74.5253,74.5343,74.4984,74.4984,111787.0
2022-01-27 12:50:00,83.03,83.04,83.02,83.03,332491.0,74.4984,74.5074,74.4894,74.4984,332491.0
2022-01-27 13:00:00,83.03,83.06,83.01,83.02,234137.0,74.4984,74.5253,74.4804,74.4894,234137.0
2022-01-27 13:10:00,83.01,83.04,83.01,83.03,68970.0,74.4804,74.5074,74.4804,74.4984,68970.0
2022-01-27 13:20:00,83.03,83.05,83.01,83.05,81449.0,74.4984,74.5163,74.4804,74.5163,81449.0
2022-01-27 13:30:00,83.05,83.05,83.01,83.03,116366.0,74.5163,74.5163,74.4804,74.4984,116366.0
2022-01-27 13:40:00,83.03,83.03,83.0,83.01,65053.0,74.4984,74.4984,74.4715,74.4804,65053.0
2022-01-27 13:50:00,83.01,83.04,83.0,83.03,76558.0,74.4804,74.5074,74.4715,74.4984,76558.0
2022-01-27 14:00:00,83.03,83.05,83.02,83.04,53672.0,74.4984,74.5163,74.4894,74.5074,53672.0
2022-01-27 14:10:00,83.04,83.04,83.02,83.03,53600.0,74.5074,74.5074,74.4894,74.4984,53600.0
2022-01-27 14:20:00,83.03,83.03,83.01,83.02,199455.0,74.4984,74.4984,74.4804,74.4894,199455.0
2022-01-27 14:30:00,83.01,83.03,83.0,83.01,56821.0,74.4804,74.4984,74.4715,74.4804,56821.0
2022-01-27 14:40:00,83.01,83.01,82.97,82.97,144975.0,74.4804,74.4804,74.4445,74.4445,144975.0
2022-01-27 14:50:00,82.97,82.98,82.92,82.93,130245.0,74.4445,74.4535,74.3997,74.4087,130245.0
2022-01-27 15:00:00,82.93,82.94,82.9,82.92,216941.0,74.4087,74.4176,74.3817,74.3997,216941.0
2022-01-27 15:10:00,82.93,82.96,82.92,82.95,150046.0,74.4087,74.4356,74.3997,74.4266,150046.0
2022-01-27 15:20:00,82.95,82.95,82.93,82.93,245966.0,74.4266,74.4266,74.4087,74.4087,245966.0
2022-01-27 15:30:00,82.94,82.95,82.93,82.95,178626.0,74.4176,74.4266,74.4087,74.4266,178626.0
2022-01-27 15:40:00,82.94,82.95,82.94,82.95,261466.0,74.4176,74.4266,74.4176,74.4266,261466.0
2022-01-27 15:50:00,82.94,82.96,82.94,82.96,388395.0,74.4176,74.4356,74.4176,74.4356,388395.0
2022-01-28 09:30:00,82.78,82.83,82.76,82.83,252087.0,74.2741,74.3189,74.2561,74.3189,252087.0
2022-01-28 09:40:00,82.82,82.92,82.81,82.92,165968.0,74.31,74.3997,74.301,74.3997,165968.0
2022-01-28 09:50:00,82.92,82.93,82.9,82.92,109972.0,74.3997,74.4087,74.3817,74.3997,109972.0
2022-01-28 10:00:00,82.92,82.93,82.89,82.92,127672.0,74.3997,74.4087,74.3728,74.3997,127672.0
2022-01-28 10:10:00,82.92,82.92,82.85,82.91,217782.0,74.3997,74.3997,74.3369,74.3907,217782.0
2022-01-28 10:20:00,82.91,82.93,82.9,82.91,83362.0,74.3907,74.4087,74.3817,74.3907,83362.0
2022-01-28 10:30:00,82.91,82.92,82.87,82.92,155419.0,74.3907,74.3997,74.3548,74.3997,155419.0
2022-01-28 10:40:00,82.91,82.97,82.91,82.96,102523.0,74.3907,74.4445,74.3907,74.4356,102523.0
2022-01-28 10:50:00,82.95,82.97,82.94,82.95,77143.0,74.4266,74.4445,74.4176,74.4266,77143.0
2022-01-28 11:00:00,82.95,82.99,82.95,82.95,279821.0,74.4266,74.4625,74.4266,74.4266,279821.0
2022-01-28 11:10:00,82.95,82.98,82.94,82.95,133845.0,74.4266,74.4535,74.4176,74.4266,133845.0
2022-01-28 11:20:00,82.95,83.0,82.94,82.99,112434.0,74.4266,74.4715,74.4176,74.4625,112434.0
2022-01-28 11:30:00,82.98,83.02,82.98,83.0,76923.0,74.4535,74.4894,74.4535,74.4715,76923.0
2022-01-28 11:40:00,82.99,83.01,82.99,83.01,167559.0,74.4625,74.4804,74.4625,74.4804,167559.0
2022-01-28 11:50:00,83.01,83.03,83.0,83.02,161006.0,74.4804,74.4984,74.4715,74.4894,161006.0
2022-01-28 12:00:00,83.02,83.03,83.01,83.02,56526.0,74.4894,74.4984,74.4804,74.4894,56526.0
2022-01-28 12:10:00,83.02,83.02,82.99,83.0,56335.0,74.4894,74.4894,74.4625,74.4715,56335.0
2022-01-28 12:20:00,83.0,83.02,82.99,83.02,101965.0,74.4715,74.4894,74.4625,74.4894,101965.0
2022-01-28 12:30:00,83.02,83.02,83.0,83.01,102486.0,74.4894,74.4894,74.4715,74.4804,102486.0
2022-01-28 12:40:00,83.01,83.02,83.0,83.02,119693.0,74.4804,74.4894,74.4715,74.4894,119693.0
2022-01-28 12:50:00,83.01,83.03,83.01,83.01,73914.0,74.4804,74.4984,74.4804,74.4804,73914.0
2022-01-28 13:00:00,83.02,83.03,82.99,83.0,152213.0,74.4894,74.4984,74.4625,74.4715,152213.0
2022-01-28 13:10:00,83.0,83.0,82.99,83.0,136001.0,74.4715,74.4715,74.4625,74.4715,136001.0
2022-01-28 13:20:00,83.0,83.0,82.98,82.99,124857.0,74.4715,74.4715,74.4535,74.4625,124857.0
2022-01-28 13:30:00,82.98,83.0,82.97,82.99,89810.0,74.4535,74.4715,74.4445,74.4625,89810.0
2022-01-28 13:40:00,83.0,83.01,82.99,82.99,107298.0,74.4715,74.4804,74.4625,74.4625,107298.0
2022-01-28 13:50:00,83.0,83.01,82.99,83.0,34250.0,74.4715,74.4804,74.4625,74.4715,34250.0
2022-01-28 14:00:00,83.0,83.01,82.99,83.01,107330.0,74.4715,74.4804,74.4625,74.4804,107330.0
2022-01-28 14:10:00,83.01,83.02,83.0,83.01,175088.0,74.4804,74.4894,74.4715,74.4804,175088.0
2022-01-28 14:20:00,83.01,83.03,83.0,83.03,156564.0,74.4804,74.4984,74.4715,74.4984,156564.0
2022-01-28 14:30:00,83.03,83.03,83.02,83.03,127753.0,74.4984,74.4984,74.4894,74.4984,127753.0
2022-01-28 14:40:00,83.02,83.03,82.98,82.98,104291.0,74.4894,74.4984,74.4535,74.4535,104291.0
2022-01-28 14:50:00,82.98,83.02,82.98,83.0,330730.0,74.4535,74.4894,74.4535,74.4715,330730.0
2022-01-28 15:00:00,83.01,83.03,83.0,83.03,63515.0,74.4804,74.4984,74.4715,74.4984,63515.0
2022-01-28 15:10:00,83.03,83.06,83.02,83.06,192851.0,74.4984,74.5253,74.4894,74.5253,192851.0
2022-01-28 15:20:00,83.06,83.07,83.05,83.06,127774.0,74.5253,74.5343,74.5163,74.5253,127774.0
2022-01-28 15:30:00,83.06,83.08,83.06,83.06,116175.0,74.5253,74.5432,74.5253,74.5253,116175.0
2022-01-28 15:40:00,83.07,83.07,83.04,83.04,330344.0,74.5343,74.5343,74.5074,74.5074,330344.0
2022-01-28 15:50:00,83.04,83.06,83.04,83.05,203285.0,74.5074,74.5253,74.5074,74.5163,203285.0
2022-01-31 09:30:00,82.89,82.92,82.86,82.88,284974.0,74.3728,74.3997,74.3458,74.3638,284974.0
2022-01-31 09:40:00,82.88,82.91,82.87,82.91,188430.0,74.3638,74.3907,74.3548,74.3907,188430.0
2022-01-31 09:50:00,82.91,82.93,82.9,82.92,137283.0,74.3907,74.4087,74.3817,74.3997,137283.0
2022-01-31 10:00:00,82.91,82.95,82.9,82.95,250168.0,74.3907,74.4266,74.3817,74.4266,250168.0
2022-01-31 10:10:00,82.95,82.96,82.92,82.92,197915.0,74.4266,74.4356,74.3997,74.3997,197915.0
2022-01-31 10:20:00,82.92,82.97,82.92,82.97,216318.0,74.3997,74.4445,74.3997,74.4445,216318.0
2022-01-31 10:30:00,82.97,82.97,82.93,82.97,164906.0,74.4445,74.4445,74.4087,74.4445,164906.0
2022-01-31 10:40:00,82.96,82.98,82.96,82.96,146981.0,74.4356,74.4535,74.4356,74.4356,146981.0
2022-01-31 10:50:00,82.97,82.98,82.94,82.96,201761.0,74.4445,74.4535,74.4176,74.4356,201761.0
2022-01-31 11:00:00,82.97,82.99,82.96,82.98,301805.0,74.4445,74.4625,74.4356,74.4535,301805.0
2022-01-31 11:10:00,82.98,82.98,82.95,82.97,264716.0,74.4535,74.4535,74.4266,74.4445,264716.0
2022-01-31 11:20:00,82.97,82.97,82.94,82.95,290506.0,74.4445,74.4445,74.4176,74.4266,290506.0
2022-01-31 11:30:00,82.95,82.97,82.94,82.97,88805.0,74.4266,74.4445,74.4176,74.4445,88805.0
2022-01-31 11:40:00,82.97,82.97,82.93,82.95,92287.0,74.4445,74.4445,74.4087,74.4266,92287.0
2022-01-31 11:50:00,82.95,82.99,82.95,82.98,123118.0,74.4266,74.4625,74.4266,74.4535,123118.0
2022-01-31 12:00:00,82.98,82.99,82.96,82.98,212979.0,74.4535,74.4625,74.4356,74.4535,212979.0
2022-01-31 12:10:00,82.98,82.99,82.97,82.98,58940.0,74.4535,74.4625,74.4445,74.4535,58940.0
2022-01-31 12:20:00,82.98,82.98,82.95,82.96,113722.0,74.4535,74.4535,74.4266,74.4356,113722.0
2022-01-31 12:30:00,82.96,82.97,82.93,82.94,136584.0,74.4356,74.4445,74.4087,74.4176,136584.0
2022-01-31 12:40:00,82.94,82.95,82.93,82.94,51632.0,74.4176,74.4266,74.4087,74.4176,51632.0
2022-01-31 12:50:00,82.94,82.96,82.93,82.96,52587.0,74.4176,74.4356,74.4087,74.4356,52587.0
2022-01-31 13:00:00,82.96,82.97,82.95,82.97,41412.0,74.4356,74.4445,74.4266,74.4445,41412.0
2022-01-31 13:10:00,82.96,83.01,82.96,83.01,123285.0,74.4356,74.4804,74.4356,74.4804,123285.0
2022-01-31 13:20:00,83.0,83.01,82.99,83.01,60091.0,74.4715,74.4804,74.4625,74.4804,60091.0
2022-01-31 13:30:00,83.01,83.05,83.0,83.05,278234.0,74.4804,74.5163,74.4715,74.5163,278234.0
2022-01-31 13:40:00,83.05,83.06,83.04,83.05,373877.0,74.5163,74.5253,74.5074,74.5163,373877.0
2022-01-31 13:50:00,83.04,83.05,83.03,83.04,118527.0,74.5074,74.5163,74.4984,74.5074,118527.0
2022-01-31 14:00:00,83.04,83.05,83.03,83.04,228726.0,74.5074,74.5163,74.4984,74.5074,228726.0
2022-01-31 14:10:00,83.03,83.05,83.03,83.04,145801.0,74.4984,74.5163,74.4984,74.5074,145801.0
2022-01-31 14:20:00,83.04,83.06,83.02,83.05,143112.0,74.5074,74.5253,74.4894,74.5163,143112.0
2022-01-31 14:30:00,83.05,83.06,83.04,83.05,121528.0,74.5163,74.5253,74.5074,74.5163,121528.0
2022-01-31 14:40:00,83.05,83.07,83.04,83.07,99075.0,74.5163,74.5343,74.5074,74.5343,99075.0
2022-01-31 14:50:00,83.06,83.08,83.02,83.05,218754.0,74.5253,74.5432,74.4894,74.5163,218754.0
2022-01-31 15:00:00,83.05,83.06,83.0,83.02,140440.0,74.5163,74.5253,74.4715,74.4894,140440.0
2022-01-31 15:10:00,83.01,83.02,82.99,83.0,167335.0,74.4804,74.4894,74.4625,74.4715,167335.0
2022-01-31 15:20:00,83.0,83.0,82.97,82.98,179592.0,74.4715,74.4715,74.4445,74.4535,179592.0
2022-01-31 15:30:00,82.98,83.02,82.97,83.02,187205.0,74.4535,74.4894,74.4445,74.4894,187205.0
2022-01-31 15:40:00,83.01,83.02,82.98,83.01,287802.0,74.4804,74.4894,74.4535,74.4804,287802.0
2022-01-31 15:50:00,83.01,83.01,82.96,83.0,454131.0,74.4804,74.4804,74.4356,74.4715,454131.0
2022-02-01 09:30:00,82.89,82.9,82.85,82.86,410869.0,74.4954,74.5043,74.4594,74.4684,410869.0
2022-02-01 09:40:00,82.86,82.86,82.79,82.82,109558.0,74.4684,74.4684,74.4055,74.4324,109558.0
2022-02-01 09:50:00,82.82,82.83,82.77,82.81,77622.0,74.4324,74.4414,74.3875,74.4235,77622.0
2022-02-01 10:00:00,82.81,82.84,82.68,82.74,300324.0,74.4235,74.4504,74.3066,74.3606,300324.0
2022-02-01 10:10:00,82.74,82.77,82.71,82.73,113872.0,74.3606,74.3875,74.3336,74.3516,113872.0
2022-02-01 10:20:00,82.73,82.78,82.72,82.78,86677.0,74.3516,74.3965,74.3426,74.3965,86677.0
2022-02-01 10:30:00,82.78,82.79,82.76,82.76,63832.0,74.3965,74.4055,74.3785,74.3785,63832.0
2022-02-01 10:40:00,82.77,82.78,82.74,82.78,88574.0,74.3875,74.3965,74.3606,74.3965,88574.0
2022-02-01 10:50:00,82.78,82.78,82.72,82.73,174509.0,74.3965,74.3965,74.3426,74.3516,174509.0
2022-02-01 11:00:00,82.72,82.74,82.71,82.74,96542.0,74.3426,74.3606,74.3336,74.3606,96542.0
2022-02-01 11:10:00,82.74,82.78,82.73,82.78,156341.0,74.3606,74.3965,74.3516,74.3965,156341.0
2022-02-01 11:20:00,82.78,82.79,82.76,82.78,116551.0,74.3965,74.4055,74.3785,74.3965,116551.0
2022-02-01 11:30:00,82.78,82.81,82.77,82.81,76184.0,74.3965,74.4235,74.3875,74.4235,76184.0
2022-02-01 11:40:00,82.8,82.8,82.77,82.78,174439.0,74.4145,74.4145,74.3875,74.3965,174439.0
2022-02-01 11:50:00,82.79,82.79,82.75,82.76,136390.0,74.4055,74.4055,74.3695,74.3785,136390.0
2022-02-01 12:00:00,82.75,82.78,82.75,82.77,31346.0,74.3695,74.3965,74.3695,74.3875,31346.0
2022-02-01 12:10:00,82.77,82.82,82.76,82.81,71496.0,74.3875,74.4324,74.3785,74.4235,71496.0
2022-02-01 12:20:00,82.82,82.86,82.81,82.85,52842.0,74.4324,74.4684,74.4235,74.4594,52842.0
2022-02-01 12:30:00,82.86,82.9,82.85,82.89,34209.0,74.4684,74.5043,74.4594,74.4954,34209.0
2022-02-01 12:40:00,82.88,82.89,82.86,82.88,71115.0,74.4864,74.4954,74.4684,74.4864,71115.0
2022-02-01 12:50:00,82.88,82.88,82.85,82.86,116631.0,74.4864,74.4864,74.4594,74.4684,116631.0
2022-02-01 13:00:00,82.85,82.89,82.85,82.88,59007.0,74.4594,74.4954,74.4594,74.4864,59007.0
2022-02-01 13:10:00,82.89,82.89,82.87,82.89,49998.0,74.4954,74.4954,74.4774,74.4954,49998.0
2022-02-01 13:20:00,82.88,82.9,82.88,82.89,59657.0,74.4864,74.5043,74.4864,74.4954,59657.0
2022-02-01 13:30:00,82.89,82.91,82.88,82.9,50860.0,74.4954,74.5133,74.4864,74.5043,50860.0
2022-02-01 13:40:00,82.91,82.91,82.89,82.89,105462.0,74.5133,74.5133,74.4954,74.4954,105462.0
2022-02-01 13:50:00,82.89,82.9,82.88,82.9,103291.0,74.4954,74.5043,74.4864,74.5043,103291.0
2022-02-01 14:00:00,82.9,82.9,82.86,82.87,67270.0,74.5043,74.5043,74.4684,74.4774,67270.0
2022-02-01 14:10:00,82.87,82.87,82.85,82.86,76143.0,74.4774,74.4774,74.4594,74.4684,76143.0
2022-02-01 14:20:00,82.86,82.87,82.85,82.87,83685.0,74.4684,74.4774,74.4594,74.4774,83685.0
2022-02-01 14:30:00,82.87,82.87,82.83,82.84,73636.0,74.4774,74.4774,74.4414,74.4504,73636.0
2022-02-01 14:40:00,82.84,82.85,82.82,82.84,162403.0,74.4504,74.4594,74.4324,74.4504,162403.0
2022-02-01 14:50:00,82.83,82.87,82.83,82.84,370641.0,74.4414,74.4774,74.4414,74.4504,370641.0
2022-02-01 15:00:00,82.83,82.84,82.82,82.82,67466.0,74.4414,74.4504,74.4324,74.4324,67466.0
2022-02-01 15:10:00,82.83,82.84,82.81,82.83,162560.0,74.4414,74.4504,74.4235,74.4414,162560.0
2022-02-01 15:20:00,82.83,82.83,82.81,82.81,95364.0,74.4414,74.4414,74.4235,74.4235,95364.0
2022-02-01 15:30:00,82.82,82.84,82.81,82.82,157067.0,74.4324,74.4504,74.4235,74.4324,157067.0
2022-02-01 15:40:00,82.83,82.84,82.82,82.84,114029.0,74.4414,74.4504,74.4324,74.4504,114029.0
2022-02-01 15:50:00,82.84,82.85,82.82,82.84,270065.0,74.4504,74.4594,74.4324,74.4504,270065.0
2022-02-02 09:30:00,82.95,83.03,82.94,83.02,286209.0,74.5493,74.6212,74.5403,74.6122,286209.0
2022-02-02 09:40:00,83.02,83.05,83.01,83.03,201291.0,74.6122,74.6392,74.6032,74.6212,201291.0
2022-02-02 09:50:00,83.03,83.07,83.01,83.06,132818.0,74.6212,74.6571,74.6032,74.6481,132818.0
2022-02-02 10:00:00,83.07,83.08,83.03,83.04,215364.0,74.6571,74.6661,74.6212,74.6302,215364.0
2022-02-02 10:10:00,83.04,83.04,83.0,83.02,162936.0,74.6302,74.6302,74.5942,74.6122,162936.0
2022-02-02 10:20:00,83.02,83.03,83.0,83.01,388578.0,74.6122,74.6212,74.5942,74.6032,388578.0
2022-02-02 10:30:00,83.02,83.03,83.01,83.01,90208.0,74.6122,74.6212,74.6032,74.6032,90208.0
2022-02-02 10:40:00,83.01,83.01,82.96,82.99,266556.0,74.6032,74.6032,74.5583,74.5852,266556.0
2022-02-02 10:50:00,82.98,83.01,82.98,83.01,112893.0,74.5762,74.6032,74.5762,74.6032,112893.0
2022-02-02 11:00:00,83.0,83.02,82.99,83.01,76090.0,74.5942,74.6122,74.5852,74.6032,76090.0
2022-02-02 11:10:00,83.0,83.03,82.99,83.03,86095.0,74.5942,74.6212,74.5852,74.6212,86095.0
2022-02-02 11:20:00,83.03,83.07,83.02,83.07,194990.0,74.6212,74.6571,74.6122,74.6571,194990.0
2022-02-02 11:30:00,83.07,83.1,83.05,83.09,100458.0,74.6571,74.6841,74.6392,74.6751,100458.0
2022-02-02 11:40:00,83.09,83.11,83.08,83.08,168057.0,74.6751,74.6931,74.6661,74.6661,168057.0
2022-02-02 11:50:00,83.08,83.11,83.08,83.08,44413.0,74.6661,74.6931,74.6661,74.6661,44413.0
2022-02-02 12:00:00,83.08,83.09,83.07,83.08,107549.0,74.6661,74.6751,74.6571,74.6661,107549.0
2022-02-02 12:10:00,83.08,83.11,83.07,83.11,63362.0,74.6661,74.6931,74.6571,74.6931,63362.0
2022-02-02 12:20:00,83.11,83.11,83.09,83.1,70131.0,74.6931,74.6931,74.6751,74.6841,70131.0
2022-02-02 12:30:00,83.11,83.11,83.08,83.09,93748.0,74.6931,74.6931,74.6661,74.6751,93748.0
2022-02-02 12:40:00,83.09,83.11,83.08,83.1,47965.0,74.6751,74.6931,74.6661,74.6841,47965.0
2022-02-02 12:50:00,83.11,83.12,83.1,83.12,170148.0,74.6931,74.7021,74.6841,74.7021,170148.0
2022-02-02 13:00:00,83.12,83.13,83.11,83.12,77288.0,74.7021,74.7111,74.6931,74.7021,77288.0
2022-02-02 13:10:00,83.13,83.14,83.12,83.13,85011.0,74.7111,74.72,74.7021,74.7111,85011.0
2022-02-02 13:20:00,83.13,83.13,83.1,83.11,59338.0,74.7111,74.7111,74.6841,74.6931,59338.0
2022-02-02 13:30:00,83.1,83.11,83.07,83.08,90507.0,74.6841,74.6931,74.6571,74.6661,90507.0
2022-02-02 13:40:00,83.08,83.08,83.04,83.04,247774.0,74.6661,74.6661,74.6302,74.6302,247774.0
2022-02-02 13:50:00,83.04,83.05,83.03,83.05,65468.0,74.6302,74.6392,74.6212,74.6392,65468.0
2022-02-02 14:00:00,83.05,83.06,83.01,83.01,150468.0,74.6392,74.6481,74.6032,74.6032,150468.0
2022-02-02 14:10:00,83.02,83.04,83.01,83.04,553963.0,74.6122,74.6302,74.6032,74.6302,553963.0
2022-02-02 14:20:00,83.04,83.04,83.0,83.0,80658.0,74.6302,74.6302,74.5942,74.5942,80658.0
2022-02-02 14:30:00,83.01,83.01,82.98,82.99,140220.0,74.6032,74.6032,74.5762,74.5852,140220.0
2022-02-02 14:40:00,82.98,83.0,82.98,83.0,82524.0,74.5762,74.5942,74.5762,74.5942,82524.0
2022-02-02 14:50:00,83.0,83.02,82.99,83.01,110280.0,74.5942,74.6122,74.5852,74.6032,110280.0
2022-02-02 15:00:00,83.0,83.01,82.98,82.98,120489.0,74.5942,74.6032,74.5762,74.5762,120489.0
2022-02-02 15:10:00,82.98,82.99,82.96,82.96,152025.0,74.5762,74.5852,74.5583,74.5583,152025.0
2022-02-02 15:20:00,82.97,82.97,82.92,82.93,158159.0,74.5673,74.5673,74.5223,74.5313,158159.0
2022-02-02 15:30:00,82.92,82.95,82.92,82.94,389043.0,74.5223,74.5493,74.5223,74.5403,389043.0
2022-02-02 15:40:00,82.94,82.94,82.91,82.93,563631.0,74.5403,74.5403,74.5133,74.5313,563631.0
2022-02-02 15:50:00,82.93,82.95,82.92,82.94,248950.0,74.5313,74.5493,74.5223,74.5403,248950.0
2022-02-03 09:30:00,82.61,82.61,82.56,82.58,578163.0,74.2437,74.2437,74.1988,74.2168,578163.0
2022-02-03 09:40:00,82.58,82.62,82.54,82.59,209203.0,74.2168,74.2527,74.1808,74.2257,209203.0
2022-02-03 09:50:00,82.58,82.59,82.52,82.55,111361.0,74.2168,74.2257,74.1628,74.1898,111361.0
2022-02-03 10:00:00,82.55,82.56,82.5,82.55,146044.0,74.1898,74.1988,74.1449,74.1898,146044.0
2022-02-03 10:10:00,82.56,82.58,82.52,82.56,158759.0,74.1988,74.2168,74.1628,74.1988,158759.0
2022-02-03 10:20:00,82.56,82.61,82.55,82.56,224611.0,74.1988,74.2437,74.1898,74.1988,224611.0
2022-02-03 10:30:00,82.57,82.61,82.55,82.61,116759.0,74.2078,74.2437,74.1898,74.2437,116759.0
2022-02-03 10:40:00,82.6,82.64,82.57,82.64,163786.0,74.2347,74.2707,74.2078,74.2707,163786.0
2022-02-03 10:50:00,82.63,82.64,82.58,82.59,122021.0,74.2617,74.2707,74.2168,74.2257,122021.0
2022-02-03 11:00:00,82.59,82.6,82.55,82.56,142692.0,74.2257,74.2347,74.1898,74.1988,142692.0
2022-02-03 11:10:00,82.56,82.62,82.56,82.59,151664.0,74.1988,74.2527,74.1988,74.2257,151664.0
2022-02-03 11:20:00,82.59,82.61,82.57,82.59,183505.0,74.2257,74.2437,74.2078,74.2257,183505.0
2022-02-03 11:30:00,82.59,82.6,82.55,82.56,176328.0,74.2257,74.2347,74.1898,74.1988,176328.0
2022-02-03 11:40:00,82.57,82.61,82.56,82.61,73171.0,74.2078,74.2437,74.1988,74.2437,73171.0
2022-02-03 11:50:00,82.61,82.63,82.59,82.62,106316.0,74.2437,74.2617,74.2257,74.2527,106316.0
2022-02-03 12:00:00,82.63,82.63,82.58,82.62,41958.0,74.2617,74.2617,74.2168,74.2527,41958.0
2022-02-03 12:10:00,82.62,82.64,82.61,82.64,120061.0,74.2527,74.2707,74.2437,74.2707,120061.0
2022-02-03 12:20:00,82.64,82.65,82.62,82.64,59059.0,74.2707,74.2797,74.2527,74.2707,59059.0
2022-02-03 12:30:00,82.64,82.65,82.6,82.62,111579.0,74.2707,74.2797,74.2347,74.2527,111579.0
2022-02-03 12:40:00,82.61,82.62,82.6,82.62,38749.0,74.2437,74.2527,74.2347,74.2527,38749.0
2022-02-03 12:50:00,82.61,82.62,82.61,82.61,63517.0,74.2437,74.2527,74.2437,74.2437,63517.0
2022-02-03 13:00:00,82.62,82.66,82.61,82.65,98536.0,74.2527,74.2887,74.2437,74.2797,98536.0
2022-02-03 13:10:00,82.64,82.65,82.62,82.64,68687.0,74.2707,74.2797,74.2527,74.2707,68687.0
2022-02-03 13:20:00,82.63,82.64,82.61,82.63,153914.0,74.2617,74.2707,74.2437,74.2617,153914.0
2022-02-03 13:30:00,82.63,82.63,82.61,82.62,82453.0,74.2617,74.2617,74.2437,74.2527,82453.0
2022-02-03 13:40:00,82.61,82.63,82.6,82.62,228855.0,74.2437,74.2617,74.2347,74.2527,228855.0
2022-02-03 13:50:00,82.62,82.62,82.6,82.61,142043.0,74.2527,74.2527,74.2347,74.2437,142043.0
2022-02-03 14:00:00,82.61,82.65,82.6,82.64,83593.0,74.2437,74.2797,74.2347,74.2707,83593.0
2022-02-03 14:10:00,82.65,82.65,82.62,82.64,118614.0,74.2797,74.2797,74.2527,74.2707,118614.0
2022-02-03 14:20:00,82.64,82.65,82.63,82.64,78284.0,74.2707,74.2797,74.2617,74.2707,78284.0
2022-02-03 14:30:00,82.64,82.65,82.63,82.65,150857.0,74.2707,74.2797,74.2617,74.2797,150857.0
2022-02-03 14:40:00,82.65,82.66,82.62,82.64,129112.0,74.2797,74.2887,74.2527,74.2707,129112.0
2022-02-03 14:50:00,82.65,82.66,82.63,82.64,159524.0,74.2797,74.2887,74.2617,74.2707,159524.0
2022-02-03 15:00:00,82.64,82.68,82.63,82.67,141504.0,74.2707,74.3066,74.2617,74.2976,141504.0
2022-02-03 15:10:00,82.68,82.68,82.64,82.64,95888.0,74.3066,74.3066,74.2707,74.2707,95888.0
2022-02-03 15:20:00,82.65,82.66,82.64,82.65,143926.0,74.2797,74.2887,74.2707,74.2797,143926.0
2022-02-03 15:30:00,82.66,82.66,82.63,82.63,150152.0,74.2887,74.2887,74.2617,74.2617,150152.0
2022-02-03 15:40:00,82.63,82.65,82.63,82.64,173956.0,74.2617,74.2797,74.2617,74.2707,173956.0
2022-02-03 15:50:00,82.64,82.64,82.6,82.61,198619.0,74.2707,74.2707,74.2347,74.2437,198619.0
2022-02-04 09:30:00,82.2,82.2,82.08,82.11,281499.0,73.8752,73.8752,73.7674,73.7944,281499.0
2022-02-04 09:40:00,82.11,82.22,82.1,82.19,220607.0,73.7944,73.8932,73.7854,73.8663,220607.0
2022-02-04 09:50:00,82.19,82.19,82.12,82.15,247374.0,73.8663,73.8663,73.8033,73.8303,247374.0
2022-02-04 10:00:00,82.15,82.18,82.12,82.15,280976.0,73.8303,73.8573,73.8033,73.8303,280976.0
2022-02-04 10:10:00,82.15,82.16,82.09,82.11,160572.0,73.8303,73.8393,73.7764,73.7944,160572.0
2022-02-04 10:20:00,82.11,82.13,82.07,82.09,206950.0,73.7944,73.8123,73.7584,73.7764,206950.0
2022-02-04 10:30:00,82.09,82.1,82.04,82.08,540778.0,73.7764,73.7854,73.7314,73.7674,540778.0
2022-02-04 10:40:00,82.08,82.08,82.02,82.04,149452.0,73.7674,73.7674,73.7135,73.7314,149452.0
2022-02-04 10:50:00,82.04,82.05,82.01,82.03,125383.0,73.7314,73.7404,73.7045,73.7225,125383.0
2022-02-04 11:00:00,82.03,82.09,82.02,82.07,76488.0,73.7225,73.7764,73.7135,73.7584,76488.0
2022-02-04 11:10:00,82.07,82.08,82.05,82.06,72094.0,73.7584,73.7674,73.7404,73.7494,72094.0
2022-02-04 11:20:00,82.07,82.08,82.03,82.08,142999.0,73.7584,73.7674,73.7225,73.7674,142999.0
2022-02-04 11:30:00,82.07,82.12,82.06,82.09,292306.0,73.7584,73.8033,73.7494,73.7764,292306.0
2022-02-04 11:40:00,82.09,82.1,82.07,82.09,258159.0,73.7764,73.7854,73.7584,73.7764,258159.0
2022-02-04 11:50:00,82.09,82.12,82.09,82.11,176712.0,73.7764,73.8033,73.7764,73.7944,176712.0
2022-02-04 12:00:00,82.11,82.13,82.1,82.13,238738.0,73.7944,73.8123,73.7854,73.8123,238738.0
2022-02-04 12:10:00,82.13,82.16,82.12,82.14,135984.0,73.8123,73.8393,73.8033,73.8213,135984.0
2022-02-04 12:20:00,82.15,82.15,82.11,82.12,210500.0,73.8303,73.8303,73.7944,73.8033,210500.0
2022-02-04 12:30:00,82.12,82.13,82.11,82.12,127619.0,73.8033,73.8123,73.7944,73.8033,127619.0
2022-02-04 12:40:00,82.12,82.12,82.11,82.12,90935.0,73.8033,73.8033,73.7944,73.8033,90935.0
2022-02-04 12:50:00,82.12,82.12,82.09,82.1,206322.0,73.8033,73.8033,73.7764,73.7854,206322.0
2022-02-04 13:00:00,82.09,82.12,82.09,82.11,104601.0,73.7764,73.8033,73.7764,73.7944,104601.0
2022-02-04 13:10:00,82.11,82.12,82.09,82.11,130548.0,73.7944,73.8033,73.7764,73.7944,130548.0
2022-02-04 13:20:00,82.11,82.12,82.1,82.12,95868.0,73.7944,73.8033,73.7854,73.8033,95868.0
2022-02-04 13:30:00,82.11,82.13,82.11,82.13,134041.0,73.7944,73.8123,73.7944,73.8123,134041.0
2022-02-04 13:40:00,82.12,82.13,82.12,82.13,68737.0,73.8033,73.8123,73.8033,73.8123,68737.0
2022-02-04 13:50:00,82.12,82.13,82.1,82.11,126576.0,73.8033,73.8123,73.7854,73.7944,126576.0
2022-02-04 14:00:00,82.11,82.12,82.1,82.11,85131.0,73.7944,73.8033,73.7854,73.7944,85131.0
2022-02-04 14:10:00,82.12,82.12,82.08,82.09,178859.0,73.8033,73.8033,73.7674,73.7764,178859.0
2022-02-04 14:20:00,82.08,82.11,82.07,82.1,392576.0,73.7674,73.7944,73.7584,73.7854,392576.0
2022-02-04 14:30:00,82.09,82.1,82.08,82.09,157475.0,73.7764,73.7854,73.7674,73.7764,157475.0
2022-02-04 14:40:00,82.09,82.09,82.08,82.08,111349.0,73.7764,73.7764,73.7674,73.7674,111349.0
2022-02-04 14:50:00,82.08,82.09,82.06,82.07,153657.0,73.7674,73.7764,73.7494,73.7584,153657.0
2022-02-04 15:00:00,82.07,82.09,82.07,82.07,86118.0,73.7584,73.7764,73.7584,73.7584,86118.0
2022-02-04 15:10:00,82.07,82.07,82.05,82.07,107546.0,73.7584,73.7584,73.7404,73.7584,107546.0
2022-02-04 15:20:00,82.06,82.09,82.06,82.09,133435.0,73.7494,73.7764,73.7494,73.7764,133435.0
2022-02-04 15:30:00,82.09,82.09,82.06,82.08,309975.0,73.7764,73.7764,73.7494,73.7674,309975.0
2022-02-04 15:40:00,82.08,82.09,82.05,82.09,217579.0,73.7674,73.7764,73.7404,73.7764,217579.0
2022-02-04 15:50:00,82.09,82.09,82.06,82.09,162757.0,73.7764,73.7764,73.7494,73.7764,162757.0
2022-02-07 09:30:00,82.09,82.11,82.07,82.09,299611.0,73.7764,73.7944,73.7584,73.7764,299611.0
2022-02-07 09:40:00,82.09,82.1,82.06,82.08,100050.0,73.7764,73.7854,73.7494,73.7674,100050.0
2022-02-07 09:50:00,82.08,82.1,82.05,82.05,85249.0,73.7674,73.7854,73.7404,73.7404,85249.0
2022-02-07 10:00:00,82.06,82.09,82.05,82.09,225841.0,73.7494,73.7764,73.7404,73.7764,225841.0
2022-02-07 10:10:00,82.09,82.11,82.08,82.09,191593.0,73.7764,73.7944,73.7674,73.7764,191593.0
2022-02-07 10:20:00,82.1,82.14,82.1,82.11,173552.0,73.7854,73.8213,73.7854,73.7944,173552.0
2022-02-07 10:30:00,82.11,82.11,82.07,82.09,101058.0,73.7944,73.7944,73.7584,73.7764,101058.0
2022-02-07 10:40:00,82.09,82.09,82.02,82.03,105680.0,73.7764,73.7764,73.7135,73.7225,105680.0
2022-02-07 10:50:00,82.03,82.06,82.01,82.02,308416.0,73.7225,73.7494,73.7045,73.7135,308416.0
2022-02-07 11:00:00,82.02,82.04,82.01,82.03,89218.0,73.7135,73.7314,73.7045,73.7225,89218.0
2022-02-07 11:10:00,82.03,82.06,82.02,82.06,186313.0,73.7225,73.7494,73.7135,73.7494,186313.0
2022-02-07 11:20:00,82.06,82.08,82.04,82.05,108263.0,73.7494,73.7674,73.7314,73.7404,108263.0
2022-02-07 11:30:00,82.04,82.07,82.04,82.05,77915.0,73.7314,73.7584,73.7314,73.7404,77915.0
2022-02-07 11:40:00,82.04,82.07,82.04,82.06,92268.0,73.7314,73.7584,73.7314,73.7494,92268.0
2022-02-07 11:50:00,82.06,82.09,82.05,82.09,80502.0,73.7494,73.7764,73.7404,73.7764,80502.0
2022-02-07 12:00:00,82.08,82.09,82.06,82.06,110661.0,73.7674,73.7764,73.7494,73.7494,110661.0
2022-02-07 12:10:00,82.06,82.1,82.06,82.09,141226.0,73.7494,73.7854,73.7494,73.7764,141226.0
2022-02-07 12:20:00,82.1,82.11,82.07,82.08,136871.0,73.7854,73.7944,73.7584,73.7674,136871.0
2022-02-07 12:30:00,82.08,82.09,82.06,82.07,118354.0,73.7674,73.7764,73.7494,73.7584,118354.0
2022-02-07 12:40:00,82.06,82.08,82.06,82.08,231117.0,73.7494,73.7674,73.7494,73.7674,231117.0
2022-02-07 12:50:00,82.08,82.11,82.08,82.11,136786.0,73.7674,73.7944,73.7674,73.7944,136786.0
2022-02-07 13:00:00,82.11,82.15,82.1,82.14,109842.0,73.7944,73.8303,73.7854,73.8213,109842.0
2022-02-07 13:10:00,82.15,82.16,82.14,82.15,123803.0,73.8303,73.8393,73.8213,73.8303,123803.0
2022-02-07 13:20:00,82.15,82.17,82.13,82.16,112714.0,73.8303,73.8483,73.8123,73.8393,112714.0
2022-02-07 13:30:00,82.16,82.16,82.14,82.15,80822.0,73.8393,73.8393,73.8213,73.8303,80822.0
2022-02-07 13:40:00,82.15,82.16,82.13,82.16,66171.0,73.8303,73.8393,73.8123,73.8393,66171.0
2022-02-07 13:50:00,82.16,82.16,82.14,82.16,112861.0,73.8393,73.8393,73.8213,73.8393,112861.0
2022-02-07 14:00:00,82.16,82.16,82.15,82.15,57586.0,73.8393,73.8393,73.8303,73.8303,57586.0
2022-02-07 14:10:00,82.15,82.16,82.14,82.16,286484.0,73.8303,73.8393,73.8213,73.8393,286484.0
2022-02-07 14:20:00,82.16,82.18,82.14,82.17,196801.0,73.8393,73.8573,73.8213,73.8483,196801.0
2022-02-07 14:30:00,82.17,82.19,82.16,82.19,63012.0,73.8483,73.8663,73.8393,73.8663,63012.0
2022-02-07 14:40:00,82.19,82.22,82.18,82.19,674932.0,73.8663,73.8932,73.8573,73.8663,674932.0
2022-02-07 14:50:00,82.18,82.2,82.18,82.19,125645.0,73.8573,73.8752,73.8573,73.8663,125645.0
2022-02-07 15:00:00,82.19,82.2,82.17,82.17,136219.0,73.8663,73.8752,73.8483,73.8483,136219.0
2022-02-07 15:10:00,82.17,82.19,82.17,82.19,198502.0,73.8483,73.8663,73.8483,73.8663,198502.0
2022-02-07 15:20:00,82.19,82.2,82.18,82.2,139066.0,73.8663,73.8752,73.8573,73.8752,139066.0
2022-02-07 15:30:00,82.2,82.2,82.19,82.19,140850.0,73.8752,73.8752,73.8663,73.8663,140850.0
2022-02-07 15:40:00,82.2,82.2,82.18,82.18,99475.0,73.8752,73.8752,73.8573,73.8573,99475.0
2022-02-07 15:50:00,82.19,82.19,82.15,82.16,209683.0,73.8663,73.8663,73.8303,73.8393,209683.0
2022-02-08 09:30:00,82.0,82.01,81.97,81.98,247854.0,73.6955,73.7045,73.6685,73.6775,247854.0
2022-02-08 09:40:00,81.98,81.99,81.95,81.96,113155.0,73.6775,73.6865,73.6506,73.6595,113155.0
2022-02-08 09:50:00,81.96,81.97,81.91,81.94,110190.0,73.6595,73.6685,73.6146,73.6416,110190.0
2022-02-08 10:00:00,81.94,81.94,81.91,81.93,112193.0,73.6416,73.6416,73.6146,73.6326,112193.0
2022-02-08 10:10:00,81.93,81.93,81.9,81.9,229278.0,73.6326,73.6326,73.6056,73.6056,229278.0
2022-02-08 10:20:00,81.9,81.94,81.9,81.92,158358.0,73.6056,73.6416,73.6056,73.6236,158358.0
2022-02-08 10:30:00,81.92,81.94,81.91,81.92,179688.0,73.6236,73.6416,73.6146,73.6236,179688.0
2022-02-08 10:40:00,81.91,81.96,81.9,81.95,60890.0,73.6146,73.6595,73.6056,73.6506,60890.0
2022-02-08 10:50:00,81.95,81.97,81.94,81.94,95723.0,73.6506,73.6685,73.6416,73.6416,95723.0
2022-02-08 11:00:00,81.94,81.98,81.93,81.98,84801.0,73.6416,73.6775,73.6326,73.6775,84801.0
2022-02-08 11:10:00,81.98,82.0,81.97,81.97,100812.0,73.6775,73.6955,73.6685,73.6685,100812.0
2022-02-08 11:20:00,81.97,81.98,81.96,81.97,203045.0,73.6685,73.6775,73.6595,73.6685,203045.0
2022-02-08 11:30:00,81.98,81.98,81.96,81.97,246053.0,73.6775,73.6775,73.6595,73.6685,246053.0
2022-02-08 11:40:00,81.97,81.97,81.94,81.97,131064.0,73.6685,73.6685,73.6416,73.6685,131064.0
2022-02-08 11:50:00,81.97,81.97,81.95,81.96,119087.0,73.6685,73.6685,73.6506,73.6595,119087.0
2022-02-08 12:00:00,81.95,81.98,81.95,81.98,212004.0,73.6506,73.6775,73.6506,73.6775,212004.0
2022-02-08 12:10:00,81.98,82.0,81.96,81.99,147519.0,73.6775,73.6955,73.6595,73.6865,147519.0
2022-02-08 12:20:00,82.0,82.0,81.98,81.99,134583.0,73.6955,73.6955,73.6775,73.6865,134583.0
2022-02-08 12:30:00,81.98,81.99,81.98,81.98,88566.0,73.6775,73.6865,73.6775,73.6775,88566.0
2022-02-08 12:40:00,81.98,81.99,81.96,81.98,109613.0,73.6775,73.6865,73.6595,73.6775,109613.0
2022-02-08 12:50:00,81.98,81.98,81.96,81.97,65504.0,73.6775,73.6775,73.6595,73.6685,65504.0
2022-02-08 13:00:00,81.97,81.99,81.96,81.98,83910.0,73.6685,73.6865,73.6595,73.6775,83910.0
2022-02-08 13:10:00,81.97,81.98,81.96,81.97,33843.0,73.6685,73.6775,73.6595,73.6685,33843.0
2022-02-08 13:20:00,81.97,81.99,81.96,81.98,152868.0,73.6685,73.6865,73.6595,73.6775,152868.0
2022-02-08 13:30:00,81.98,81.99,81.98,81.98,104208.0,73.6775,73.6865,73.6775,73.6775,104208.0
2022-02-08 13:40:00,81.98,82.0,81.98,82.0,171817.0,73.6775,73.6955,73.6775,73.6955,171817.0
2022-02-08 13:50:00,82.0,82.0,81.99,82.0,321416.0,73.6955,73.6955,73.6865,73.6955,321416.0
2022-02-08 14:00:00,82.0,82.0,81.99,82.0,113838.0,73.6955,73.6955,73.6865,73.6955,113838.0
2022-02-08 14:10:00,82.0,82.0,81.97,81.98,233001.0,73.6955,73.6955,73.6685,73.6775,233001.0
2022-02-08 14:20:00,81.98,81.99,81.97,81.98,144032.0,73.6775,73.6865,73.6685,73.6775,144032.0
2022-02-08 14:30:00,81.98,81.99,81.97,81.99,163081.0,73.6775,73.6865,73.6685,73.6865,163081.0
2022-02-08 14:40:00,81.98,81.99,81.96,81.98,126533.0,73.6775,73.6865,73.6595,73.6775,126533.0
2022-02-08 14:50:00,81.98,81.98,81.93,81.94,142359.0,73.6775,73.6775,73.6326,73.6416,142359.0
2022-02-08 15:00:00,81.94,81.94,81.92,81.92,234579.0,73.6416,73.6416,73.6236,73.6236,234579.0
2022-02-08 15:10:00,81.92,81.95,81.92,81.95,326737.0,73.6236,73.6506,73.6236,73.6506,326737.0
2022-02-08 15:20:00,81.95,81.96,81.94,81.95,315873.0,73.6506,73.6595,73.6416,73.6506,315873.0
2022-02-08 15:30:00,81.95,81.96,81.94,81.95,248069.0,73.6506,73.6595,73.6416,73.6506,248069.0
2022-02-08 15:40:00,81.95,81.95,81.92,81.92,356767.0,73.6506,73.6506,73.6236,73.6236,356767.0
2022-02-08 15:50:00,81.92,81.92,81.89,81.9,277080.0,73.6236,73.6236,73.5966,73.6056,277080.0
2022-02-09 09:30:00,82.03,82.05,82.02,82.03,209825.0,73.7225,73.7404,73.7135,73.7225,209825.0
2022-02-09 09:40:00,82.03,82.07,82.01,82.03,149633.0,73.7225,73.7584,73.7045,73.7225,149633.0
2022-02-09 09:50:00,82.02,82.03,82.0,82.03,118421.0,73.7135,73.7225,73.6955,73.7225,118421.0
2022-02-09 10:00:00,82.03,82.03,82.0,82.01,106441.0,73.7225,73.7225,73.6955,73.7045,106441.0
2022-02-09 10:10:00,82.01,82.06,82.01,82.05,142443.0,73.7045,73.7494,73.7045,73.7404,142443.0
2022-02-09 10:20:00,82.05,82.08,82.04,82.06,118662.0,73.7404,73.7674,73.7314,73.7494,118662.0
2022-02-09 10:30:00,82.07,82.07,82.02,82.04,184379.0,73.7584,73.7584,73.7135,73.7314,184379.0
2022-02-09 10:40:00,82.04,82.05,82.02,82.05,61125.0,73.7314,73.7404,73.7135,73.7404,61125.0
2022-02-09 10:50:00,82.04,82.06,82.03,82.05,236689.0,73.7314,73.7494,73.7225,73.7404,236689.0
2022-02-09 11:00:00,82.05,82.07,82.04,82.06,121142.0,73.7404,73.7584,73.7314,73.7494,121142.0
2022-02-09 11:10:00,82.07,82.09,82.06,82.08,99977.0,73.7584,73.7764,73.7494,73.7674,99977.0
2022-02-09 11:20:00,82.08,82.1,82.06,82.09,104332.0,73.7674,73.7854,73.7494,73.7764,104332.0
2022-02-09 11:30:00,82.09,82.09,82.08,82.08,190589.0,73.7764,73.7764,73.7674,73.7674,190589.0
2022-02-09 11:40:00,82.09,82.1,82.08,82.09,80191.0,73.7764,73.7854,73.7674,73.7764,80191.0
2022-02-09 11:50:00,82.09,82.1,82.07,82.08,74314.0,73.7764,73.7854,73.7584,73.7674,74314.0
2022-02-09 12:00:00,82.07,82.1,82.07,82.09,51506.0,73.7584,73.7854,73.7584,73.7764,51506.0
2022-02-09 12:10:00,82.09,82.1,82.08,82.09,186921.0,73.7764,73.7854,73.7674,73.7764,186921.0
2022-02-09 12:20:00,82.09,82.1,82.08,82.1,206800.0,73.7764,73.7854,73.7674,73.7854,206800.0
2022-02-09 12:30:00,82.09,82.1,82.05,82.06,248974.0,73.7764,73.7854,73.7404,73.7494,248974.0
2022-02-09 12:40:00,82.06,82.08,82.05,82.07,128487.0,73.7494,73.7674,73.7404,73.7584,128487.0
2022-02-09 12:50:00,82.08,82.08,82.06,82.06,46901.0,73.7674,73.7674,73.7494,73.7494,46901.0
2022-02-09 13:00:00,82.06,82.14,82.04,82.09,849514.0,73.7494,73.8213,73.7314,73.7764,849514.0
2022-02-09 13:10:00,82.1,82.12,82.08,82.11,55448.0,73.7854,73.8033,73.7674,73.7944,55448.0
2022-02-09 13:20:00,82.12,82.13,82.11,82.12,84181.0,73.8033,73.8123,73.7944,73.8033,84181.0
2022-02-09 13:30:00,82.11,82.12,82.08,82.09,69136.0,73.7944,73.8033,73.7674,73.7764,69136.0
2022-02-09 13:40:00,82.09,82.1,82.08,82.09,89350.0,73.7764,73.7854,73.7674,73.7764,89350.0
2022-02-09 13:50:00,82.09,82.09,82.07,82.08,82187.0,73.7764,73.7764,73.7584,73.7674,82187.0
2022-02-09 14:00:00,82.08,82.09,82.07,82.08,30749.0,73.7674,73.7764,73.7584,73.7674,30749.0
2022-02-09 14:10:00,82.08,82.08,82.06,82.06,170875.0,73.7674,73.7674,73.7494,73.7494,170875.0
2022-02-09 14:20:00,82.07,82.07,82.06,82.06,41600.0,73.7584,73.7584,73.7494,73.7494,41600.0
2022-02-09 14:30:00,82.06,82.07,82.04,82.04,121008.0,73.7494,73.7584,73.7314,73.7314,121008.0
2022-02-09 14:40:00,82.05,82.05,82.04,82.05,66504.0,73.7404,73.7404,73.7314,73.7404,66504.0
2022-02-09 14:50:00,82.05,82.07,82.03,82.04,148731.0,73.7404,73.7584,73.7225,73.7314,148731.0
2022-02-09 15:00:00,82.04,82.04,82.01,82.02,81795.0,73.7314,73.7314,73.7045,73.7135,81795.0
2022-02-09 15:10:00,82.02,82.02,81.95,81.96,117179.0,73.7135,73.7135,73.6506,73.6595,117179.0
2022-02-09 15:20:00,81.96,81.97,81.94,81.95,194106.0,73.6595,73.6685,73.6416,73.6506,194106.0
2022-02-09 15:30:00,81.95,81.96,81.94,81.95,108575.0,73.6506,73.6595,73.6416,73.6506,108575.0
2022-02-09 15:40:00,81.96,81.98,81.95,81.96,104878.0,73.6595,73.6775,73.6506,73.6595,104878.0
2022-02-09 15:50:00,81.96,81.97,81.95,81.95,234792.0,73.6595,73.6685,73.6506,73.6506,234792.0
2022-02-10 09:30:00,81.63,81.64,81.52,81.57,184306.0,73.363,73.372,73.2641,73.309,184306.0
2022-02-10 09:40:00,81.57,81.64,81.55,81.63,95182.0,73.309,73.372,73.2911,73.363,95182.0
2022-02-10 09:50:00,81.63,81.66,81.6,81.62,243086.0,73.363,73.3899,73.336,73.354,243086.0
2022-02-10 10:00:00,81.61,81.69,81.6,81.69,243703.0,73.345,73.4169,73.336,73.4169,243703.0
2022-02-10 10:10:00,81.68,81.69,81.61,81.64,283754.0,73.4079,73.4169,73.345,73.372,283754.0
2022-02-10 10:20:00,81.64,81.64,81.6,81.61,169466.0,73.372,73.372,73.336,73.345,169466.0
2022-02-10 10:30:00,81.62,81.64,81.6,81.63,292857.0,73.354,73.372,73.336,73.363,292857.0
2022-02-10 10:40:00,81.63,81.64,81.58,81.59,191285.0,73.363,73.372,73.318,73.327,191285.0
2022-02-10 10:50:00,81.59,81.59,81.5,81.51,113713.0,73.327,73.327,73.2461,73.2551,113713.0
2022-02-10 11:00:00,81.51,81.52,81.49,81.51,232082.0,73.2551,73.2641,73.2371,73.2551,232082.0
2022-02-10 11:10:00,81.51,81.53,81.5,81.51,161548.0,73.2551,73.2731,73.2461,73.2551,161548.0
2022-02-10 11:20:00,81.51,81.51,81.43,81.45,131551.0,73.2551,73.2551,73.1832,73.2012,131551.0
2022-02-10 11:30:00,81.45,81.46,81.43,81.44,106773.0,73.2012,73.2102,73.1832,73.1922,106773.0
2022-02-10 11:40:00,81.44,81.49,81.43,81.48,154674.0,73.1922,73.2371,73.1832,73.2282,154674.0
2022-02-10 11:50:00,81.49,81.55,81.48,81.54,109400.0,73.2371,73.2911,73.2282,73.2821,109400.0
2022-02-10 12:00:00,81.54,81.54,81.48,81.48,150718.0,73.2821,73.2821,73.2282,73.2282,150718.0
2022-02-10 12:10:00,81.48,81.49,81.46,81.47,160548.0,73.2282,73.2371,73.2102,73.2192,160548.0
2022-02-10 12:20:00,81.47,81.48,81.46,81.48,156432.0,73.2192,73.2282,73.2102,73.2282,156432.0
2022-02-10 12:30:00,81.47,81.5,81.47,81.48,101744.0,73.2192,73.2461,73.2192,73.2282,101744.0
2022-02-10 12:40:00,81.48,81.49,81.34,81.34,208895.0,73.2282,73.2371,73.1023,73.1023,208895.0
2022-02-10 12:50:00,81.34,81.34,81.3,81.31,351303.0,73.1023,73.1023,73.0664,73.0754,351303.0
2022-02-10 13:00:00,81.31,81.4,81.22,81.36,771998.0,73.0754,73.1563,72.9945,73.1203,771998.0
2022-02-10 13:10:00,81.36,81.43,81.34,81.43,147804.0,73.1203,73.1832,73.1023,73.1832,147804.0
2022-02-10 13:20:00,81.42,81.44,81.38,81.4,134104.0,73.1742,73.1922,73.1383,73.1563,134104.0
2022-02-10 13:30:00,81.4,81.45,81.39,81.45,157122.0,73.1563,73.2012,73.1473,73.2012,157122.0
2022-02-10 13:40:00,81.45,81.45,81.41,81.44,110853.0,73.2012,73.2012,73.1652,73.1922,110853.0
2022-02-10 13:50:00,81.45,81.47,81.41,81.42,150600.0,73.2012,73.2192,73.1652,73.1742,150600.0
2022-02-10 14:00:00,81.42,81.47,81.42,81.45,48570.0,73.1742,73.2192,73.1742,73.2012,48570.0
2022-02-10 14:10:00,81.45,81.46,81.43,81.46,253084.0,73.2012,73.2102,73.1832,73.2102,253084.0
2022-02-10 14:20:00,81.46,81.46,81.41,81.42,160270.0,73.2102,73.2102,73.1652,73.1742,160270.0
2022-02-10 14:30:00,81.42,81.43,81.37,81.38,198112.0,73.1742,73.1832,73.1293,73.1383,198112.0
2022-02-10 14:40:00,81.38,81.39,81.36,81.37,269346.0,73.1383,73.1473,73.1203,73.1293,269346.0
2022-02-10 14:50:00,81.37,81.37,81.34,81.35,228066.0,73.1293,73.1293,73.1023,73.1113,228066.0
2022-02-10 15:00:00,81.36,81.37,81.28,81.28,415974.0,73.1203,73.1293,73.0484,73.0484,415974.0
2022-02-10 15:10:00,81.28,81.32,81.27,81.32,136561.0,73.0484,73.0844,73.0394,73.0844,136561.0
2022-02-10 15:20:00,81.31,81.32,81.28,81.3,278436.0,73.0754,73.0844,73.0484,73.0664,278436.0
2022-02-10 15:30:00,81.3,81.31,81.27,81.27,278481.0,73.0664,73.0754,73.0394,73.0394,278481.0
2022-02-10 15:40:00,81.28,81.28,81.24,81.25,359013.0,73.0484,73.0484,73.0125,73.0215,359013.0
2022-02-10 15:50:00,81.25,81.26,81.2,81.21,550230.0,73.0215,73.0304,72.9765,72.9855,550230.0
2022-02-11 09:30:00,81.45,81.46,81.41,81.42,240483.0,73.2012,73.2102,73.1652,73.1742,240483.0
2022-02-11 09:40:00,81.43,81.44,81.39,81.4,92881.0,73.1832,73.1922,73.1473,73.1563,92881.0
2022-02-11 09:50:00,81.4,81.43,81.38,81.41,222644.0,73.1563,73.1832,73.1383,73.1652,222644.0
2022-02-11 10:00:00,81.41,81.46,81.4,81.44,271357.0,73.1652,73.2102,73.1563,73.1922,271357.0
2022-02-11 10:10:00,81.45,81.48,81.43,81.48,220859.0,73.2012,73.2282,73.1832,73.2282,220859.0
2022-02-11 10:20:00,81.47,81.48,81.4,81.41,310375.0,73.2192,73.2282,73.1563,73.1652,310375.0
2022-02-11 10:30:00,81.42,81.42,81.35,81.38,275456.0,73.1742,73.1742,73.1113,73.1383,275456.0
2022-02-11 10:40:00,81.37,81.38,81.33,81.38,247031.0,73.1293,73.1383,73.0933,73.1383,247031.0
2022-02-11 10:50:00,81.38,81.38,81.3,81.31,279129.0,73.1383,73.1383,73.0664,73.0754,279129.0
2022-02-11 11:00:00,81.31,81.33,81.29,81.3,231080.0,73.0754,73.0933,73.0574,73.0664,231080.0
2022-02-11 11:10:00,81.3,81.3,81.22,81.24,250230.0,73.0664,73.0664,72.9945,73.0125,250230.0
2022-02-11 11:20:00,81.24,81.28,81.22,81.23,146740.0,73.0125,73.0484,72.9945,73.0035,146740.0
2022-02-11 11:30:00,81.22,81.23,81.16,81.17,407510.0,72.9945,73.0035,72.9406,72.9496,407510.0
2022-02-11 11:40:00,81.17,81.21,81.15,81.19,206153.0,72.9496,72.9855,72.9316,72.9675,206153.0
2022-02-11 11:50:00,81.19,81.23,81.19,81.23,127896.0,72.9675,73.0035,72.9675,73.0035,127896.0
2022-02-11 12:00:00,81.23,81.23,81.18,81.21,180065.0,73.0035,73.0035,72.9585,72.9855,180065.0
2022-02-11 12:10:00,81.21,81.24,81.2,81.24,69450.0,72.9855,73.0125,72.9765,73.0125,69450.0
2022-02-11 12:20:00,81.23,81.24,81.21,81.23,95782.0,73.0035,73.0125,72.9855,73.0035,95782.0
2022-02-11 12:30:00,81.24,81.25,81.22,81.25,125723.0,73.0125,73.0215,72.9945,73.0215,125723.0
2022-02-11 12:40:00,81.25,81.31,81.24,81.3,102469.0,73.0215,73.0754,73.0125,73.0664,102469.0
2022-02-11 12:50:00,81.29,81.31,81.27,81.31,130567.0,73.0574,73.0754,73.0394,73.0754,130567.0
2022-02-11 13:00:00,81.31,81.32,81.29,81.3,122245.0,73.0754,73.0844,73.0574,73.0664,122245.0
2022-02-11 13:10:00,81.3,81.3,81.27,81.28,270458.0,73.0664,73.0664,73.0394,73.0484,270458.0
2022-02-11 13:20:00,81.28,81.32,81.27,81.31,133580.0,73.0484,73.0844,73.0394,73.0754,133580.0
2022-02-11 13:30:00,81.31,81.65,81.31,81.5,522801.0,73.0754,73.3809,73.0754,73.2461,522801.0
2022-02-11 13:40:00,81.48,81.55,81.37,81.53,265191.0,73.2282,73.2911,73.1293,73.2731,265191.0
2022-02-11 13:50:00,81.52,81.55,81.43,81.55,564351.0,73.2641,73.2911,73.1832,73.2911,564351.0
2022-02-11 14:00:00,81.55,81.71,81.53,81.61,473170.0,73.2911,73.4349,73.2731,73.345,473170.0
2022-02-11 14:10:00,81.6,81.62,81.49,81.55,563053.0,73.336,73.354,73.2371,73.2911,563053.0
2022-02-11 14:20:00,81.54,81.57,81.49,81.56,580354.0,73.2821,73.309,73.2371,73.3001,580354.0
2022-02-11 14:30:00,81.56,81.61,81.53,81.54,401713.0,73.3001,73.345,73.2731,73.2821,401713.0
2022-02-11 14:40:00,81.55,81.62,81.54,81.62,368684.0,73.2911,73.354,73.2821,73.354,368684.0
2022-02-11 14:50:00,81.62,81.65,81.57,81.62,417260.0,73.354,73.3809,73.309,73.354,417260.0
2022-02-11 15:00:00,81.62,81.68,81.59,81.68,222127.0,73.354,73.4079,73.327,73.4079,222127.0
2022-02-11 15:10:00,81.68,81.78,81.67,81.77,234561.0,73.4079,73.4978,73.3989,73.4888,234561.0
2022-02-11 15:20:00,81.78,81.79,81.72,81.72,329335.0,73.4978,73.5068,73.4439,73.4439,329335.0
2022-02-11 15:30:00,81.72,81.74,81.68,81.7,151401.0,73.4439,73.4618,73.4079,73.4259,151401.0
2022-02-11 15:40:00,81.7,81.7,81.65,81.65,253215.0,73.4259,73.4259,73.3809,73.3809,253215.0
2022-02-11 15:50:00,81.65,81.75,81.65,81.73,765532.0,73.3809,73.4708,73.3809,73.4528,765532.0
2022-02-14 09:30:00,81.37,81.41,81.34,81.36,223161.0,73.1293,73.1652,73.1023,73.1203,223161.0
2022-02-14 09:40:00,81.36,81.37,81.32,81.34,145401.0,73.1203,73.1293,73.0844,73.1023,145401.0
2022-02-14 09:50:00,81.33,81.36,81.32,81.34,39516.0,73.0933,73.1203,73.0844,73.1023,39516.0
2022-02-14 10:00:00,81.34,81.39,81.34,81.37,125509.0,73.1023,73.1473,73.1023,73.1293,125509.0
2022-02-14 10:10:00,81.37,81.37,81.28,81.29,193985.0,73.1293,73.1293,73.0484,73.0574,193985.0
2022-02-14 10:20:00,81.29,81.31,81.27,81.3,177632.0,73.0574,73.0754,73.0394,73.0664,177632.0
2022-02-14 10:30:00,81.3,81.35,81.29,81.34,80627.0,73.0664,73.1113,73.0574,73.1023,80627.0
2022-02-14 10:40:00,81.34,81.35,81.29,81.31,487692.0,73.1023,73.1113,73.0574,73.0754,487692.0
2022-02-14 10:50:00,81.31,81.32,81.25,81.26,220447.0,73.0754,73.0844,73.0215,73.0304,220447.0
2022-02-14 11:00:00,81.25,81.26,81.24,81.24,41637.0,73.0215,73.0304,73.0125,73.0125,41637.0
2022-02-14 11:10:00,81.25,81.25,81.22,81.23,147895.0,73.0215,73.0215,72.9945,73.0035,147895.0
2022-02-14 11:20:00,81.23,81.24,81.21,81.23,80590.0,73.0035,73.0125,72.9855,73.0035,80590.0
2022-02-14 11:30:00,81.23,81.27,81.18,81.2,323569.0,73.0035,73.0394,72.9585,72.9765,323569.0
2022-02-14 11:40:00,81.19,81.2,81.18,81.2,162118.0,72.9675,72.9765,72.9585,72.9765,162118.0
2022-02-14 11:50:00,81.2,81.21,81.18,81.19,126460.0,72.9765,72.9855,72.9585,72.9675,126460.0
2022-02-14 12:00:00,81.19,81.22,81.18,81.22,75642.0,72.9675,72.9945,72.9585,72.9945,75642.0
2022-02-14 12:10:00,81.21,81.22,81.2,81.2,109990.0,72.9855,72.9945,72.9765,72.9765,109990.0
2022-02-14 12:20:00,81.21,81.22,81.19,81.2,116342.0,72.9855,72.9945,72.9675,72.9765,116342.0
2022-02-14 12:30:00,81.2,81.23,81.19,81.23,84887.0,72.9765,73.0035,72.9675,73.0035,84887.0
2022-02-14 12:40:00,81.23,81.23,81.2,81.22,196610.0,73.0035,73.0035,72.9765,72.9945,196610.0
2022-02-14 12:50:00,81.22,81.26,81.21,81.26,163576.0,72.9945,73.0304,72.9855,73.0304,163576.0
2022-02-14 13:00:00,81.26,81.29,81.25,81.29,68846.0,73.0304,73.0574,73.0215,73.0574,68846.0
2022-02-14 13:10:00,81.3,81.31,81.29,81.3,110581.0,73.0664,73.0754,73.0574,73.0664,110581.0
2022-02-14 13:20:00,81.3,81.34,81.29,81.31,194672.0,73.0664,73.1023,73.0574,73.0754,194672.0
2022-02-14 13:30:00,81.3,81.31,81.28,81.3,171188.0,73.0664,73.0754,73.0484,73.0664,171188.0
2022-02-14 13:40:00,81.29,81.3,81.26,81.3,65625.0,73.0574,73.0664,73.0304,73.0664,65625.0
2022-02-14 13:50:00,81.3,81.41,81.29,81.39,233710.0,73.0664,73.1652,73.0574,73.1473,233710.0
2022-02-14 14:00:00,81.38,81.46,81.38,81.41,107283.0,73.1383,73.2102,73.1383,73.1652,107283.0
2022-02-14 14:10:00,81.41,81.43,81.39,81.41,73289.0,73.1652,73.1832,73.1473,73.1652,73289.0
2022-02-14 14:20:00,81.42,81.42,81.34,81.38,172245.0,73.1742,73.1742,73.1023,73.1383,172245.0
2022-02-14 14:30:00,81.38,81.39,81.32,81.36,345222.0,73.1383,73.1473,73.0844,73.1203,345222.0
2022-02-14 14:40:00,81.36,81.37,81.33,81.35,157900.0,73.1203,73.1293,73.0933,73.1113,157900.0
2022-02-14 14:50:00,81.34,81.34,81.29,81.3,109209.0,73.1023,73.1023,73.0574,73.0664,109209.0
2022-02-14 15:00:00,81.3,81.31,81.27,81.28,80869.0,73.0664,73.0754,73.0394,73.0484,80869.0
2022-02-14 15:10:00,81.28,81.34,81.27,81.33,162325.0,73.0484,73.1023,73.0394,73.0933,162325.0
2022-02-14 15:20:00,81.33,81.35,81.32,81.34,168853.0,73.0933,73.1113,73.0844,73.1023,168853.0
2022-02-14 15:30:00,81.33,81.35,81.32,81.35,108198.0,73.0933,73.1113,73.0844,73.1113,108198.0
2022-02-14 15:40:00,81.36,81.36,81.29,81.3,201237.0,73.1203,73.1203,73.0574,73.0664,201237.0
2022-02-14 15:50:00,81.3,81.31,81.25,81.26,233470.0,73.0664,73.0754,73.0215,73.0304,233470.0
2022-02-15 09:30:00,81.18,81.19,81.12,81.16,524259.0,72.9585,72.9675,72.9046,72.9406,524259.0
2022-02-15 09:40:00,81.16,81.17,81.13,81.16,168871.0,72.9406,72.9496,72.9136,72.9406,168871.0
2022-02-15 09:50:00,81.16,81.19,81.14,81.15,183603.0,72.9406,72.9675,72.9226,72.9316,183603.0
2022-02-15 10:00:00,81.15,81.17,81.14,81.17,196167.0,72.9316,72.9496,72.9226,72.9496,196167.0
2022-02-15 10:10:00,81.17,81.23,81.16,81.2,199906.0,72.9496,73.0035,72.9406,72.9765,199906.0
2022-02-15 10:20:00,81.2,81.22,81.18,81.2,252237.0,72.9765,72.9945,72.9585,72.9765,252237.0
2022-02-15 10:30:00,81.2,81.21,81.16,81.2,344082.0,72.9765,72.9855,72.9406,72.9765,344082.0
2022-02-15 10:40:00,81.2,81.25,81.19,81.23,263459.0,72.9765,73.0215,72.9675,73.0035,263459.0
2022-02-15 10:50:00,81.23,81.24,81.19,81.2,164755.0,73.0035,73.0125,72.9675,72.9765,164755.0
2022-02-15 11:00:00,81.19,81.21,81.18,81.2,113933.0,72.9675,72.9855,72.9585,72.9765,113933.0
2022-02-15 11:10:00,81.2,81.22,81.19,81.2,189818.0,72.9765,72.9945,72.9675,72.9765,189818.0
2022-02-15 11:20:00,81.21,81.25,81.19,81.25,243189.0,72.9855,73.0215,72.9675,73.0215,243189.0
2022-02-15 11:30:00,81.25,81.28,81.23,81.28,80316.0,73.0215,73.0484,73.0035,73.0484,80316.0
2022-02-15 11:40:00,81.28,81.28,81.23,81.26,162574.0,73.0484,73.0484,73.0035,73.0304,162574.0
2022-02-15 11:50:00,81.25,81.27,81.24,81.26,215431.0,73.0215,73.0394,73.0125,73.0304,215431.0
2022-02-15 12:00:00,81.25,81.26,81.21,81.22,148526.0,73.0215,73.0304,72.9855,72.9945,148526.0
2022-02-15 12:10:00,81.22,81.22,81.19,81.2,230404.0,72.9945,72.9945,72.9675,72.9765,230404.0
2022-02-15 12:20:00,81.2,81.2,81.15,81.15,81516.0,72.9765,72.9765,72.9316,72.9316,81516.0
2022-02-15 12:30:00,81.16,81.18,81.15,81.16,72879.0,72.9406,72.9585,72.9316,72.9406,72879.0
2022-02-15 12:40:00,81.16,81.18,81.15,81.18,121740.0,72.9406,72.9585,72.9316,72.9585,121740.0
2022-02-15 12:50:00,81.19,81.2,81.18,81.19,46478.0,72.9675,72.9765,72.9585,72.9675,46478.0
2022-02-15 13:00:00,81.19,81.2,81.17,81.19,36556.0,72.9675,72.9765,72.9496,72.9675,36556.0
2022-02-15 13:10:00,81.2,81.21,81.19,81.2,72877.0,72.9765,72.9855,72.9675,72.9765,72877.0
2022-02-15 13:20:00,81.2,81.21,81.18,81.2,36452.0,72.9765,72.9855,72.9585,72.9765,36452.0
2022-02-15 13:30:00,81.2,81.2,81.17,81.18,104060.0,72.9765,72.9765,72.9496,72.9585,104060.0
2022-02-15 13:40:00,81.17,81.2,81.17,81.19,34639.0,72.9496,72.9765,72.9496,72.9675,34639.0
2022-02-15 13:50:00,81.18,81.19,81.17,81.19,60757.0,72.9585,72.9675,72.9496,72.9675,60757.0
2022-02-15 14:00:00,81.18,81.19,81.17,81.18,161544.0,72.9585,72.9675,72.9496,72.9585,161544.0
2022-02-15 14:10:00,81.19,81.2,81.18,81.2,230742.0,72.9675,72.9765,72.9585,72.9765,230742.0
2022-02-15 14:20:00,81.2,81.2,81.16,81.17,158546.0,72.9765,72.9765,72.9406,72.9496,158546.0
2022-02-15 14:30:00,81.17,81.17,81.16,81.17,104606.0,72.9496,72.9496,72.9406,72.9496,104606.0
2022-02-15 14:40:00,81.17,81.17,81.13,81.14,85097.0,72.9496,72.9496,72.9136,72.9226,85097.0
2022-02-15 14:50:00,81.14,81.16,81.13,81.14,265225.0,72.9226,72.9406,72.9136,72.9226,265225.0
2022-02-15 15:00:00,81.14,81.16,81.13,81.16,90524.0,72.9226,72.9406,72.9136,72.9406,90524.0
2022-02-15 15:10:00,81.16,81.16,81.12,81.13,108800.0,72.9406,72.9406,72.9046,72.9136,108800.0
2022-02-15 15:20:00,81.13,81.13,81.1,81.11,233147.0,72.9136,72.9136,72.8866,72.8956,233147.0
2022-02-15 15:30:00,81.12,81.12,81.09,81.11,355941.0,72.9046,72.9046,72.8777,72.8956,355941.0
2022-02-15 15:40:00,81.11,81.12,81.09,81.1,194556.0,72.8956,72.9046,72.8777,72.8866,194556.0
2022-02-15 15:50:00,81.11,81.11,81.08,81.09,140933.0,72.8956,72.8956,72.8687,72.8777,140933.0
2022-02-16 09:30:00,81.24,81.26,81.19,81.2,212903.0,73.0125,73.0304,72.9675,72.9765,212903.0
2022-02-16 09:40:00,81.19,81.21,81.14,81.15,60669.0,72.9675,72.9855,72.9226,72.9316,60669.0
2022-02-16 09:50:00,81.16,81.18,81.14,81.14,126873.0,72.9406,72.9585,72.9226,72.9226,126873.0
2022-02-16 10:00:00,81.15,81.17,81.12,81.17,191262.0,72.9316,72.9496,72.9046,72.9496,191262.0
2022-02-16 10:10:00,81.17,81.17,81.13,81.15,255612.0,72.9496,72.9496,72.9136,72.9316,255612.0
2022-02-16 10:20:00,81.14,81.16,81.12,81.13,262263.0,72.9226,72.9406,72.9046,72.9136,262263.0
2022-02-16 10:30:00,81.13,81.15,81.11,81.13,257395.0,72.9136,72.9316,72.8956,72.9136,257395.0
2022-02-16 10:40:00,81.12,81.15,81.12,81.15,186774.0,72.9046,72.9316,72.9046,72.9316,186774.0
2022-02-16 10:50:00,81.15,81.15,81.12,81.14,181775.0,72.9316,72.9316,72.9046,72.9226,181775.0
2022-02-16 11:00:00,81.15,81.18,81.14,81.16,192626.0,72.9316,72.9585,72.9226,72.9406,192626.0
2022-02-16 11:10:00,81.17,81.17,81.14,81.16,207921.0,72.9496,72.9496,72.9226,72.9406,207921.0
2022-02-16 11:20:00,81.16,81.16,81.12,81.13,202936.0,72.9406,72.9406,72.9046,72.9136,202936.0
2022-02-16 11:30:00,81.13,81.15,81.12,81.13,353800.0,72.9136,72.9316,72.9046,72.9136,353800.0
2022-02-16 11:40:00,81.13,81.14,81.11,81.13,103613.0,72.9136,72.9226,72.8956,72.9136,103613.0
2022-02-16 11:50:00,81.13,81.14,81.11,81.13,128886.0,72.9136,72.9226,72.8956,72.9136,128886.0
2022-02-16 12:00:00,81.13,81.15,81.12,81.14,131058.0,72.9136,72.9316,72.9046,72.9226,131058.0
2022-02-16 12:10:00,81.14,81.15,81.11,81.14,162362.0,72.9226,72.9316,72.8956,72.9226,162362.0
2022-02-16 12:20:00,81.14,81.14,81.11,81.14,59450.0,72.9226,72.9226,72.8956,72.9226,59450.0
2022-02-16 12:30:00,81.14,81.15,81.12,81.13,68545.0,72.9226,72.9316,72.9046,72.9136,68545.0
2022-02-16 12:40:00,81.13,81.16,81.12,81.16,47749.0,72.9136,72.9406,72.9046,72.9406,47749.0
2022-02-16 12:50:00,81.15,81.15,81.11,81.13,61638.0,72.9316,72.9316,72.8956,72.9136,61638.0
2022-02-16 13:00:00,81.13,81.15,81.1,81.13,260010.0,72.9136,72.9316,72.8866,72.9136,260010.0
2022-02-16 13:10:00,81.13,81.15,81.12,81.14,117983.0,72.9136,72.9316,72.9046,72.9226,117983.0
2022-02-16 13:20:00,81.13,81.15,81.1,81.12,97583.0,72.9136,72.9316,72.8866,72.9046,97583.0
2022-02-16 13:30:00,81.12,81.12,81.1,81.11,129319.0,72.9046,72.9046,72.8866,72.8956,129319.0
2022-02-16 13:40:00,81.12,81.12,81.06,81.07,85266.0,72.9046,72.9046,72.8507,72.8597,85266.0
2022-02-16 13:50:00,81.07,81.07,80.99,80.99,178160.0,72.8597,72.8597,72.7878,72.7878,178160.0
2022-02-16 14:00:00,80.98,81.08,80.96,81.08,226622.0,72.7788,72.8687,72.7608,72.8687,226622.0
2022-02-16 14:10:00,81.08,81.14,81.08,81.1,224781.0,72.8687,72.9226,72.8687,72.8866,224781.0
2022-02-16 14:20:00,81.12,81.18,81.1,81.15,352257.0,72.9046,72.9585,72.8866,72.9316,352257.0
2022-02-16 14:30:00,81.14,81.15,81.06,81.08,113777.0,72.9226,72.9316,72.8507,72.8687,113777.0
2022-02-16 14:40:00,81.07,81.09,81.06,81.09,284595.0,72.8597,72.8777,72.8507,72.8777,284595.0
2022-02-16 14:50:00,81.09,81.11,81.08,81.1,185448.0,72.8777,72.8956,72.8687,72.8866,185448.0
2022-02-16 15:00:00,81.1,81.12,81.07,81.08,60751.0,72.8866,72.9046,72.8597,72.8687,60751.0
2022-02-16 15:10:00,81.08,81.15,81.07,81.15,74769.0,72.8687,72.9316,72.8597,72.9316,74769.0
2022-02-16 15:20:00,81.15,81.2,81.13,81.19,136734.0,72.9316,72.9765,72.9136,72.9675,136734.0
2022-02-16 15:30:00,81.19,81.2,81.16,81.18,253313.0,72.9675,72.9765,72.9406,72.9585,253313.0
2022-02-16 15:40:00,81.18,81.2,81.17,81.2,336049.0,72.9585,72.9765,72.9496,72.9765,336049.0
2022-02-16 15:50:00,81.2,81.21,81.19,81.2,286131.0,72.9765,72.9855,72.9675,72.9765,286131.0
2022-02-17 09:30:00,81.3,81.35,81.29,81.33,270989.0,73.0664,73.1113,73.0574,73.0933,270989.0
2022-02-17 09:40:00,81.32,81.42,81.32,81.41,240067.0,73.0844,73.1742,73.0844,73.1652,240067.0
2022-02-17 09:50:00,81.41,81.45,81.41,81.43,173667.0,73.1652,73.2012,73.1652,73.1832,173667.0
2022-02-17 10:00:00,81.43,81.45,81.4,81.44,236991.0,73.1832,73.2012,73.1563,73.1922,236991.0
2022-02-17 10:10:00,81.44,81.45,81.42,81.43,103905.0,73.1922,73.2012,73.1742,73.1832,103905.0
2022-02-17 10:20:00,81.43,81.46,81.42,81.45,76618.0,73.1832,73.2102,73.1742,73.2012,76618.0
2022-02-17 10:30:00,81.44,81.46,81.39,81.41,132503.0,73.1922,73.2102,73.1473,73.1652,132503.0
2022-02-17 10:40:00,81.42,81.48,81.4,81.47,356554.0,73.1742,73.2282,73.1563,73.2192,356554.0
2022-02-17 10:50:00,81.46,81.49,81.45,81.49,49315.0,73.2102,73.2371,73.2012,73.2371,49315.0
2022-02-17 11:00:00,81.48,81.49,81.47,81.48,115927.0,73.2282,73.2371,73.2192,73.2282,115927.0
2022-02-17 11:10:00,81.47,81.47,81.42,81.43,114094.0,73.2192,73.2192,73.1742,73.1832,114094.0
2022-02-17 11:20:00,81.43,81.43,81.41,81.43,148865.0,73.1832,73.1832,73.1652,73.1832,148865.0
2022-02-17 11:30:00,81.43,81.44,81.41,81.44,109643.0,73.1832,73.1922,73.1652,73.1922,109643.0
2022-02-17 11:40:00,81.43,81.44,81.41,81.42,158902.0,73.1832,73.1922,73.1652,73.1742,158902.0
2022-02-17 11:50:00,81.42,81.42,81.35,81.36,141730.0,73.1742,73.1742,73.1113,73.1203,141730.0
2022-02-17 12:00:00,81.36,81.37,81.3,81.31,437453.0,73.1203,73.1293,73.0664,73.0754,437453.0
2022-02-17 12:10:00,81.31,81.34,81.31,81.33,84336.0,73.0754,73.1023,73.0754,73.0933,84336.0
2022-02-17 12:20:00,81.34,81.35,81.33,81.34,164177.0,73.1023,73.1113,73.0933,73.1023,164177.0
2022-02-17 12:30:00,81.34,81.37,81.34,81.34,200078.0,73.1023,73.1293,73.1023,73.1023,200078.0
2022-02-17 12:40:00,81.34,81.37,81.34,81.35,97955.0,73.1023,73.1293,73.1023,73.1113,97955.0
2022-02-17 12:50:00,81.34,81.35,81.3,81.31,183844.0,73.1023,73.1113,73.0664,73.0754,183844.0
2022-02-17 13:00:00,81.3,81.31,81.25,81.29,365723.0,73.0664,73.0754,73.0215,73.0574,365723.0
2022-02-17 13:10:00,81.28,81.35,81.27,81.34,180635.0,73.0484,73.1113,73.0394,73.1023,180635.0
2022-02-17 13:20:00,81.34,81.36,81.31,81.32,165524.0,73.1023,73.1203,73.0754,73.0844,165524.0
2022-02-17 13:30:00,81.32,81.33,81.31,81.31,78032.0,73.0844,73.0933,73.0754,73.0754,78032.0
2022-02-17 13:40:00,81.31,81.34,81.31,81.34,54617.0,73.0754,73.1023,73.0754,73.1023,54617.0
2022-02-17 13:50:00,81.34,81.35,81.32,81.34,67383.0,73.1023,73.1113,73.0844,73.1023,67383.0
2022-02-17 14:00:00,81.34,81.35,81.33,81.34,133840.0,73.1023,73.1113,73.0933,73.1023,133840.0
2022-02-17 14:10:00,81.34,81.37,81.33,81.36,159100.0,73.1023,73.1293,73.0933,73.1203,159100.0
2022-02-17 14:20:00,81.36,81.37,81.35,81.36,134498.0,73.1203,73.1293,73.1113,73.1203,134498.0
2022-02-17 14:30:00,81.36,81.36,81.32,81.34,187446.0,73.1203,73.1203,73.0844,73.1023,187446.0
2022-02-17 14:40:00,81.34,81.35,81.3,81.31,103325.0,73.1023,73.1113,73.0664,73.0754,103325.0
2022-02-17 14:50:00,81.3,81.33,81.3,81.33,88849.0,73.0664,73.0933,73.0664,73.0933,88849.0
2022-02-17 15:00:00,81.33,81.33,81.3,81.32,163228.0,73.0933,73.0933,73.0664,73.0844,163228.0
2022-02-17 15:10:00,81.31,81.34,81.31,81.34,100983.0,73.0754,73.1023,73.0754,73.1023,100983.0
2022-02-17 15:20:00,81.33,81.34,81.31,81.33,158635.0,73.0933,73.1023,73.0754,73.0933,158635.0
2022-02-17 15:30:00,81.33,81.33,81.32,81.33,156110.0,73.0933,73.0933,73.0844,73.0933,156110.0
2022-02-17 15:40:00,81.33,81.33,81.31,81.32,233734.0,73.0933,73.0933,73.0754,73.0844,233734.0
2022-02-17 15:50:00,81.33,81.39,81.32,81.38,359627.0,73.0933,73.1473,73.0844,73.1383,359627.0
2022-02-18 09:30:00,81.5,81.52,81.48,81.5,262964.0,73.2461,73.2641,73.2282,73.2461,262964.0
2022-02-18 09:40:00,81.5,81.51,81.45,81.45,73017.0,73.2461,73.2551,73.2012,73.2012,73017.0
2022-02-18 09:50:00,81.46,81.47,81.42,81.42,61690.0,73.2102,73.2192,73.1742,73.1742,61690.0
2022-02-18 10:00:00,81.43,81.45,81.42,81.45,107110.0,73.1832,73.2012,73.1742,73.2012,107110.0
2022-02-18 10:10:00,81.44,81.47,81.43,81.47,110289.0,73.1922,73.2192,73.1832,73.2192,110289.0
2022-02-18 10:20:00,81.47,81.48,81.45,81.48,128801.0,73.2192,73.2282,73.2012,73.2282,128801.0
2022-02-18 10:30:00,81.48,81.49,81.46,81.48,59969.0,73.2282,73.2371,73.2102,73.2282,59969.0
2022-02-18 10:40:00,81.48,81.48,81.42,81.44,176301.0,73.2282,73.2282,73.1742,73.1922,176301.0
2022-02-18 10:50:00,81.44,81.45,81.41,81.42,187724.0,73.1922,73.2012,73.1652,73.1742,187724.0
2022-02-18 11:00:00,81.42,81.47,81.42,81.43,499968.0,73.1742,73.2192,73.1742,73.1832,499968.0
2022-02-18 11:10:00,81.44,81.46,81.42,81.44,51045.0,73.1922,73.2102,73.1742,73.1922,51045.0
2022-02-18 11:20:00,81.44,81.44,81.41,81.43,44576.0,73.1922,73.1922,73.1652,73.1832,44576.0
2022-02-18 11:30:00,81.43,81.46,81.42,81.46,59840.0,73.1832,73.2102,73.1742,73.2102,59840.0
2022-02-18 11:40:00,81.45,81.49,81.45,81.47,44232.0,73.2012,73.2371,73.2012,73.2192,44232.0
2022-02-18 11:50:00,81.47,81.48,81.45,81.47,97060.0,73.2192,73.2282,73.2012,73.2192,97060.0
2022-02-18 12:00:00,81.47,81.48,81.45,81.45,96520.0,73.2192,73.2282,73.2012,73.2012,96520.0
2022-02-18 12:10:00,81.46,81.48,81.45,81.47,65334.0,73.2102,73.2282,73.2012,73.2192,65334.0
2022-02-18 12:20:00,81.47,81.5,81.46,81.49,163923.0,73.2192,73.2461,73.2102,73.2371,163923.0
2022-02-18 12:30:00,81.49,81.55,81.48,81.52,275491.0,73.2371,73.2911,73.2282,73.2641,275491.0
2022-02-18 12:40:00,81.53,81.53,81.48,81.52,88348.0,73.2731,73.2731,73.2282,73.2641,88348.0
2022-02-18 12:50:00,81.52,81.52,81.5,81.5,147018.0,73.2641,73.2641,73.2461,73.2461,147018.0
2022-02-18 13:00:00,81.5,81.51,81.49,81.5,34760.0,73.2461,73.2551,73.2371,73.2461,34760.0
2022-02-18 13:10:00,81.5,81.52,81.48,81.52,46187.0,73.2461,73.2641,73.2282,73.2641,46187.0
2022-02-18 13:20:00,81.52,81.52,81.5,81.51,62386.0,73.2641,73.2641,73.2461,73.2551,62386.0
2022-02-18 13:30:00,81.51,81.53,81.5,81.52,74912.0,73.2551,73.2731,73.2461,73.2641,74912.0
2022-02-18 13:40:00,81.52,81.53,81.51,81.53,97046.0,73.2641,73.2731,73.2551,73.2731,97046.0
2022-02-18 13:50:00,81.52,81.53,81.51,81.53,234763.0,73.2641,73.2731,73.2551,73.2731,234763.0
2022-02-18 14:00:00,81.52,81.52,81.5,81.51,61243.0,73.2641,73.2641,73.2461,73.2551,61243.0
2022-02-18 14:10:00,81.51,81.52,81.5,81.52,51365.0,73.2551,73.2641,73.2461,73.2641,51365.0
2022-02-18 14:20:00,81.52,81.53,81.5,81.51,66660.0,73.2641,73.2731,73.2461,73.2551,66660.0
2022-02-18 14:30:00,81.5,81.52,81.49,81.51,94081.0,73.2461,73.2641,73.2371,73.2551,94081.0
2022-02-18 14:40:00,81.51,81.51,81.48,81.49,63163.0,73.2551,73.2551,73.2282,73.2371,63163.0
2022-02-18 14:50:00,81.48,81.49,81.46,81.48,86106.0,73.2282,73.2371,73.2102,73.2282,86106.0
2022-02-18 15:00:00,81.48,81.48,81.46,81.47,108891.0,73.2282,73.2282,73.2102,73.2192,108891.0
2022-02-18 15:10:00,81.46,81.51,81.46,81.51,109324.0,73.2102,73.2551,73.2102,73.2551,109324.0
2022-02-18 15:20:00,81.51,81.52,81.49,81.51,104066.0,73.2551,73.2641,73.2371,73.2551,104066.0
2022-02-18 15:30:00,81.52,81.52,81.49,81.5,223739.0,73.2641,73.2641,73.2371,73.2461,223739.0
2022-02-18 15:40:00,81.5,81.51,81.47,81.48,110844.0,73.2461,73.2551,73.2192,73.2282,110844.0
2022-02-18 15:50:00,81.48,81.53,81.47,81.53,136700.0,73.2282,73.2731,73.2192,73.2731,136700.0
2022-02-22 09:30:00,81.39,81.43,81.37,81.42,366802.0,73.1473,73.1832,73.1293,73.1742,366802.0
2022-02-22 09:40:00,81.42,81.43,81.37,81.4,158438.0,73.1742,73.1832,73.1293,73.1563,158438.0
2022-02-22 09:50:00,81.4,81.43,81.37,81.38,99250.0,73.1563,73.1832,73.1293,73.1383,99250.0
2022-02-22 10:00:00,81.38,81.39,81.35,81.39,116048.0,73.1383,73.1473,73.1113,73.1473,116048.0
2022-02-22 10:10:00,81.39,81.4,81.37,81.38,162434.0,73.1473,73.1563,73.1293,73.1383,162434.0
2022-02-22 10:20:00,81.38,81.39,81.35,81.38,117049.0,73.1383,73.1473,73.1113,73.1383,117049.0
2022-02-22 10:30:00,81.38,81.39,81.36,81.38,160659.0,73.1383,73.1473,73.1203,73.1383,160659.0
2022-02-22 10:40:00,81.38,81.4,81.37,81.38,114076.0,73.1383,73.1563,73.1293,73.1383,114076.0
2022-02-22 10:50:00,81.38,81.41,81.38,81.4,85519.0,73.1383,73.1652,73.1383,73.1563,85519.0
2022-02-22 11:00:00,81.41,81.43,81.39,81.41,84895.0,73.1652,73.1832,73.1473,73.1652,84895.0
2022-02-22 11:10:00,81.41,81.44,81.41,81.42,124762.0,73.1652,73.1922,73.1652,73.1742,124762.0
2022-02-22 11:20:00,81.42,81.45,81.41,81.44,250167.0,73.1742,73.2012,73.1652,73.1922,250167.0
2022-02-22 11:30:00,81.44,81.44,81.38,81.39,215431.0,73.1922,73.1922,73.1383,73.1473,215431.0
2022-02-22 11:40:00,81.39,81.4,81.35,81.37,142340.0,73.1473,73.1563,73.1113,73.1293,142340.0
2022-02-22 11:50:00,81.37,81.39,81.35,81.38,157249.0,73.1293,73.1473,73.1113,73.1383,157249.0
2022-02-22 12:00:00,81.39,81.39,81.36,81.37,67156.0,73.1473,73.1473,73.1203,73.1293,67156.0
2022-02-22 12:10:00,81.37,81.39,81.36,81.37,136198.0,73.1293,73.1473,73.1203,73.1293,136198.0
2022-02-22 12:20:00,81.36,81.38,81.35,81.38,176272.0,73.1203,73.1383,73.1113,73.1383,176272.0
2022-02-22 12:30:00,81.38,81.4,81.38,81.4,157021.0,73.1383,73.1563,73.1383,73.1563,157021.0
2022-02-22 12:40:00,81.4,81.44,81.4,81.43,156358.0,73.1563,73.1922,73.1563,73.1832,156358.0
2022-02-22 12:50:00,81.44,81.44,81.42,81.44,158346.0,73.1922,73.1922,73.1742,73.1922,158346.0
2022-02-22 13:00:00,81.44,81.46,81.42,81.42,160419.0,73.1922,73.2102,73.1742,73.1742,160419.0
2022-02-22 13:10:00,81.42,81.45,81.41,81.44,222775.0,73.1742,73.2012,73.1652,73.1922,222775.0
2022-02-22 13:20:00,81.45,81.46,81.43,81.45,164977.0,73.2012,73.2102,73.1832,73.2012,164977.0
2022-02-22 13:30:00,81.44,81.45,81.43,81.45,92157.0,73.1922,73.2012,73.1832,73.2012,92157.0
2022-02-22 13:40:00,81.45,81.46,81.44,81.44,132911.0,73.2012,73.2102,73.1922,73.1922,132911.0
2022-02-22 13:50:00,81.45,81.46,81.44,81.45,65948.0,73.2012,73.2102,73.1922,73.2012,65948.0
2022-02-22 14:00:00,81.45,81.46,81.42,81.43,213726.0,73.2012,73.2102,73.1742,73.1832,213726.0
2022-02-22 14:10:00,81.42,81.43,81.38,81.39,235543.0,73.1742,73.1832,73.1383,73.1473,235543.0
2022-02-22 14:20:00,81.39,81.43,81.37,81.38,341988.0,73.1473,73.1832,73.1293,73.1383,341988.0
2022-02-22 14:30:00,81.38,81.38,81.33,81.34,353455.0,73.1383,73.1383,73.0933,73.1023,353455.0
2022-02-22 14:40:00,81.34,81.36,81.33,81.34,140463.0,73.1023,73.1203,73.0933,73.1023,140463.0
2022-02-22 14:50:00,81.33,81.35,81.3,81.33,264996.0,73.0933,73.1113,73.0664,73.0933,264996.0
2022-02-22 15:00:00,81.33,81.35,81.31,81.34,149872.0,73.0933,73.1113,73.0754,73.1023,149872.0
2022-02-22 15:10:00,81.34,81.39,81.33,81.38,375677.0,73.1023,73.1473,73.0933,73.1383,375677.0
2022-02-22 15:20:00,81.39,81.41,81.38,81.4,92355.0,73.1473,73.1652,73.1383,73.1563,92355.0
2022-02-22 15:30:00,81.4,81.41,81.39,81.4,155948.0,73.1563,73.1652,73.1473,73.1563,155948.0
2022-02-22 15:40:00,81.4,81.42,81.39,81.41,214916.0,73.1563,73.1742,73.1473,73.1652,214916.0
2022-02-22 15:50:00,81.4,81.47,81.4,81.47,241647.0,73.1563,73.2192,73.1563,73.2192,241647.0
2022-02-23 09:30:00,81.3,81.32,81.24,81.24,201949.0,73.0664,73.0844,73.0125,73.0125,201949.0
2022-02-23 09:40:00,81.25,81.25,81.13,81.15,1218802.0,73.0215,73.0215,72.9136,72.9316,1218802.0
2022-02-23 09:50:00,81.15,81.18,81.13,81.17,165077.0,72.9316,72.9585,72.9136,72.9496,165077.0
2022-02-23 10:00:00,81.17,81.2,81.16,81.2,178273.0,72.9496,72.9765,72.9406,72.9765,178273.0
2022-02-23 10:10:00,81.2,81.24,81.19,81.23,141980.0,72.9765,73.0125,72.9675,73.0035,141980.0
2022-02-23 10:20:00,81.22,81.27,81.22,81.23,149203.0,72.9945,73.0394,72.9945,73.0035,149203.0
2022-02-23 10:30:00,81.23,81.23,81.2,81.2,142293.0,73.0035,73.0035,72.9765,72.9765,142293.0
2022-02-23 10:40:00,81.2,81.25,81.2,81.25,137240.0,72.9765,73.0215,72.9765,73.0215,137240.0
2022-02-23 10:50:00,81.24,81.29,81.24,81.28,167459.0,73.0125,73.0574,73.0125,73.0484,167459.0
2022-02-23 11:00:00,81.29,81.32,81.27,81.29,122337.0,73.0574,73.0844,73.0394,73.0574,122337.0
2022-02-23 11:10:00,81.28,81.3,81.26,81.27,221646.0,73.0484,73.0664,73.0304,73.0394,221646.0
2022-02-23 11:20:00,81.27,81.28,81.24,81.27,171345.0,73.0394,73.0484,73.0125,73.0394,171345.0
2022-02-23 11:30:00,81.27,81.29,81.23,81.28,115555.0,73.0394,73.0574,73.0035,73.0484,115555.0
2022-02-23 11:40:00,81.28,81.28,81.24,81.25,173138.0,73.0484,73.0484,73.0125,73.0215,173138.0
2022-02-23 11:50:00,81.25,81.25,81.22,81.22,146093.0,73.0215,73.0215,72.9945,72.9945,146093.0
2022-02-23 12:00:00,81.22,81.25,81.22,81.23,108458.0,72.9945,73.0215,72.9945,73.0035,108458.0
2022-02-23 12:10:00,81.24,81.25,81.22,81.23,185199.0,73.0125,73.0215,72.9945,73.0035,185199.0
2022-02-23 12:20:00,81.23,81.24,81.22,81.23,221959.0,73.0035,73.0125,72.9945,73.0035,221959.0
2022-02-23 12:30:00,81.23,81.25,81.22,81.23,133995.0,73.0035,73.0215,72.9945,73.0035,133995.0
2022-02-23 12:40:00,81.23,81.25,81.21,81.23,502999.0,73.0035,73.0215,72.9855,73.0035,502999.0
2022-02-23 12:50:00,81.22,81.25,81.22,81.23,173103.0,72.9945,73.0215,72.9945,73.0035,173103.0
2022-02-23 13:00:00,81.24,81.24,81.21,81.23,92315.0,73.0125,73.0125,72.9855,73.0035,92315.0
2022-02-23 13:10:00,81.23,81.26,81.23,81.25,100610.0,73.0035,73.0304,73.0035,73.0215,100610.0
2022-02-23 13:20:00,81.25,81.28,81.24,81.28,69937.0,73.0215,73.0484,73.0125,73.0484,69937.0
2022-02-23 13:30:00,81.27,81.27,81.24,81.26,404284.0,73.0394,73.0394,73.0125,73.0304,404284.0
2022-02-23 13:40:00,81.26,81.26,81.23,81.25,97097.0,73.0304,73.0304,73.0035,73.0215,97097.0
2022-02-23 13:50:00,81.26,81.29,81.25,81.29,104116.0,73.0304,73.0574,73.0215,73.0574,104116.0
2022-02-23 14:00:00,81.28,81.29,81.24,81.24,90112.0,73.0484,73.0574,73.0125,73.0125,90112.0
2022-02-23 14:10:00,81.23,81.25,81.22,81.22,148926.0,73.0035,73.0215,72.9945,72.9945,148926.0
2022-02-23 14:20:00,81.22,81.23,81.2,81.2,76675.0,72.9945,73.0035,72.9765,72.9765,76675.0
2022-02-23 14:30:00,81.2,81.23,81.2,81.22,99809.0,72.9765,73.0035,72.9765,72.9945,99809.0
2022-02-23 14:40:00,81.22,81.22,81.17,81.17,273579.0,72.9945,72.9945,72.9496,72.9496,273579.0
2022-02-23 14:50:00,81.18,81.19,81.15,81.17,219448.0,72.9585,72.9675,72.9316,72.9496,219448.0
2022-02-23 15:00:00,81.16,81.19,81.16,81.17,171444.0,72.9406,72.9675,72.9406,72.9496,171444.0
2022-02-23 15:10:00,81.17,81.18,81.12,81.13,188675.0,72.9496,72.9585,72.9046,72.9136,188675.0
2022-02-23 15:20:00,81.13,81.13,81.1,81.11,163705.0,72.9136,72.9136,72.8866,72.8956,163705.0
2022-02-23 15:30:00,81.1,81.12,81.1,81.11,135895.0,72.8866,72.9046,72.8866,72.8956,135895.0
2022-02-23 15:40:00,81.12,81.15,81.1,81.13,171045.0,72.9046,72.9316,72.8866,72.9136,171045.0
2022-02-23 15:50:00,81.14,81.14,81.08,81.09,310573.0,72.9226,72.9226,72.8687,72.8777,310573.0
2022-02-24 09:30:00,81.39,81.47,81.37,81.46,418683.0,73.1473,73.2192,73.1293,73.2102,418683.0
2022-02-24 09:40:00,81.47,81.48,81.39,81.41,271648.0,73.2192,73.2282,73.1473,73.1652,271648.0
2022-02-24 09:50:00,81.42,81.43,81.34,81.41,245081.0,73.1742,73.1832,73.1023,73.1652,245081.0
2022-02-24 10:00:00,81.41,81.43,81.38,81.39,212551.0,73.1652,73.1832,73.1383,73.1473,212551.0
2022-02-24 10:10:00,81.39,81.43,81.35,81.42,213342.0,73.1473,73.1832,73.1113,73.1742,213342.0
2022-02-24 10:20:00,81.43,81.44,81.31,81.34,119289.0,73.1832,73.1922,73.0754,73.1023,119289.0
2022-02-24 10:30:00,81.34,81.34,81.27,81.28,217071.0,73.1023,73.1023,73.0394,73.0484,217071.0
2022-02-24 10:40:00,81.27,81.35,81.27,81.32,152593.0,73.0394,73.1113,73.0394,73.0844,152593.0
2022-02-24 10:50:00,81.32,81.35,81.29,81.31,227101.0,73.0844,73.1113,73.0574,73.0754,227101.0
2022-02-24 11:00:00,81.3,81.31,81.26,81.27,292774.0,73.0664,73.0754,73.0304,73.0394,292774.0
2022-02-24 11:10:00,81.27,81.29,81.23,81.26,349979.0,73.0394,73.0574,73.0035,73.0304,349979.0
2022-02-24 11:20:00,81.26,81.28,81.22,81.27,226526.0,73.0304,73.0484,72.9945,73.0394,226526.0
2022-02-24 11:30:00,81.27,81.27,81.24,81.27,85752.0,73.0394,73.0394,73.0125,73.0394,85752.0
2022-02-24 11:40:00,81.26,81.29,81.25,81.27,200186.0,73.0304,73.0574,73.0215,73.0394,200186.0
2022-02-24 11:50:00,81.27,81.28,81.21,81.22,206623.0,73.0394,73.0484,72.9855,72.9945,206623.0
2022-02-24 12:00:00,81.22,81.23,81.2,81.22,114617.0,72.9945,73.0035,72.9765,72.9945,114617.0
2022-02-24 12:10:00,81.22,81.28,81.22,81.27,80940.0,72.9945,73.0484,72.9945,73.0394,80940.0
2022-02-24 12:20:00,81.28,81.34,81.26,81.34,113073.0,73.0484,73.1023,73.0304,73.1023,113073.0
2022-02-24 12:30:00,81.34,81.35,81.29,81.34,170716.0,73.1023,73.1113,73.0574,73.1023,170716.0
2022-02-24 12:40:00,81.34,81.37,81.33,81.37,233548.0,73.1023,73.1293,73.0933,73.1293,233548.0
2022-02-24 12:50:00,81.36,81.37,81.3,81.31,220281.0,73.1203,73.1293,73.0664,73.0754,220281.0
2022-02-24 13:00:00,81.3,81.39,81.29,81.38,321226.0,73.0664,73.1473,73.0574,73.1383,321226.0
2022-02-24 13:10:00,81.38,81.42,81.35,81.38,63285.0,73.1383,73.1742,73.1113,73.1383,63285.0
2022-02-24 13:20:00,81.38,81.38,81.34,81.38,209177.0,73.1383,73.1383,73.1023,73.1383,209177.0
2022-02-24 13:30:00,81.38,81.39,81.34,81.35,317501.0,73.1383,73.1473,73.1023,73.1113,317501.0
2022-02-24 13:40:00,81.34,81.39,81.33,81.33,130463.0,73.1023,73.1473,73.0933,73.0933,130463.0
2022-02-24 13:50:00,81.33,81.35,81.29,81.33,104295.0,73.0933,73.1113,73.0574,73.0933,104295.0
2022-02-24 14:00:00,81.33,81.35,81.3,81.32,197982.0,73.0933,73.1113,73.0664,73.0844,197982.0
2022-02-24 14:10:00,81.33,81.34,81.26,81.28,255769.0,73.0933,73.1023,73.0304,73.0484,255769.0
2022-02-24 14:20:00,81.28,81.28,81.19,81.21,181258.0,73.0484,73.0484,72.9675,72.9855,181258.0
2022-02-24 14:30:00,81.22,81.23,81.18,81.2,253249.0,72.9945,73.0035,72.9585,72.9765,253249.0
2022-02-24 14:40:00,81.2,81.25,81.2,81.25,218640.0,72.9765,73.0215,72.9765,73.0215,218640.0
2022-02-24 14:50:00,81.25,81.27,81.19,81.19,233686.0,73.0215,73.0394,72.9675,72.9675,233686.0
2022-02-24 15:00:00,81.19,81.21,81.14,81.19,152101.0,72.9675,72.9855,72.9226,72.9675,152101.0
2022-02-24 15:10:00,81.19,81.19,81.15,81.18,155211.0,72.9675,72.9675,72.9316,72.9585,155211.0
2022-02-24 15:20:00,81.18,81.26,81.18,81.25,391887.0,72.9585,73.0304,72.9585,73.0215,391887.0
2022-02-24 15:30:00,81.24,81.25,81.18,81.2,379410.0,73.0125,73.0215,72.9585,72.9765,379410.0
2022-02-24 15:40:00,81.2,81.23,81.19,81.2,233081.0,72.9765,73.0035,72.9675,72.9765,233081.0
2022-02-24 15:50:00,81.2,81.27,81.19,81.26,405091.0,72.9765,73.0394,72.9675,73.0304,405091.0
2022-02-25 09:30:00,81.2,81.24,81.2,81.23,219108.0,72.9765,73.0125,72.9765,73.0035,219108.0
2022-02-25 09:40:00,81.23,81.25,81.18,81.19,187438.0,73.0035,73.0215,72.9585,72.9675,187438.0
2022-02-25 09:50:00,81.19,81.2,81.15,81.18,239840.0,72.9675,72.9765,72.9316,72.9585,239840.0
2022-02-25 10:00:00,81.18,81.24,81.17,81.2,95479.0,72.9585,73.0125,72.9496,72.9765,95479.0
2022-02-25 10:10:00,81.21,81.22,81.18,81.18,105214.0,72.9855,72.9945,72.9585,72.9585,105214.0
2022-02-25 10:20:00,81.19,81.24,81.18,81.23,228303.0,72.9675,73.0125,72.9585,73.0035,228303.0
2022-02-25 10:30:00,81.23,81.29,81.21,81.28,115149.0,73.0035,73.0574,72.9855,73.0484,115149.0
2022-02-25 10:40:00,81.29,81.31,81.25,81.28,193476.0,73.0574,73.0754,73.0215,73.0484,193476.0
2022-02-25 10:50:00,81.28,81.3,81.26,81.28,223525.0,73.0484,73.0664,73.0304,73.0484,223525.0
2022-02-25 11:00:00,81.28,81.3,81.22,81.24,105939.0,73.0484,73.0664,72.9945,73.0125,105939.0
2022-02-25 11:10:00,81.25,81.27,81.22,81.23,407770.0,73.0215,73.0394,72.9945,73.0035,407770.0
2022-02-25 11:20:00,81.23,81.27,81.22,81.23,124842.0,73.0035,73.0394,72.9945,73.0035,124842.0
2022-02-25 11:30:00,81.23,81.24,81.21,81.22,102447.0,73.0035,73.0125,72.9855,72.9945,102447.0
2022-02-25 11:40:00,81.22,81.24,81.2,81.24,104054.0,72.9945,73.0125,72.9765,73.0125,104054.0
2022-02-25 11:50:00,81.23,81.25,81.21,81.22,98389.0,73.0035,73.0215,72.9855,72.9945,98389.0
2022-02-25 12:00:00,81.22,81.24,81.21,81.24,97275.0,72.9945,73.0125,72.9855,73.0125,97275.0
2022-02-25 12:10:00,81.24,81.24,81.19,81.2,98466.0,73.0125,73.0125,72.9675,72.9765,98466.0
2022-02-25 12:20:00,81.19,81.2,81.18,81.18,51979.0,72.9675,72.9765,72.9585,72.9585,51979.0
2022-02-25 12:30:00,81.19,81.19,81.15,81.16,211846.0,72.9675,72.9675,72.9316,72.9406,211846.0
2022-02-25 12:40:00,81.17,81.17,81.14,81.16,103199.0,72.9496,72.9496,72.9226,72.9406,103199.0
2022-02-25 12:50:00,81.16,81.19,81.15,81.16,177626.0,72.9406,72.9675,72.9316,72.9406,177626.0
2022-02-25 13:00:00,81.16,81.2,81.15,81.19,99725.0,72.9406,72.9765,72.9316,72.9675,99725.0
2022-02-25 13:10:00,81.19,81.19,81.15,81.16,79478.0,72.9675,72.9675,72.9316,72.9406,79478.0
2022-02-25 13:20:00,81.16,81.18,81.14,81.18,79140.0,72.9406,72.9585,72.9226,72.9585,79140.0
2022-02-25 13:30:00,81.17,81.2,81.17,81.19,101436.0,72.9496,72.9765,72.9496,72.9675,101436.0
2022-02-25 13:40:00,81.18,81.19,81.15,81.16,84190.0,72.9585,72.9675,72.9316,72.9406,84190.0
2022-02-25 13:50:00,81.16,81.17,81.15,81.16,245187.0,72.9406,72.9496,72.9316,72.9406,245187.0
2022-02-25 14:00:00,81.16,81.18,81.15,81.17,70434.0,72.9406,72.9585,72.9316,72.9496,70434.0
2022-02-25 14:10:00,81.17,81.19,81.16,81.17,76660.0,72.9496,72.9675,72.9406,72.9496,76660.0
2022-02-25 14:20:00,81.17,81.19,81.16,81.17,78660.0,72.9496,72.9675,72.9406,72.9496,78660.0
2022-02-25 14:30:00,81.17,81.19,81.17,81.19,54210.0,72.9496,72.9675,72.9496,72.9675,54210.0
2022-02-25 14:40:00,81.19,81.23,81.18,81.22,80598.0,72.9675,73.0035,72.9585,72.9945,80598.0
2022-02-25 14:50:00,81.22,81.25,81.22,81.23,105058.0,72.9945,73.0215,72.9945,73.0035,105058.0
2022-02-25 15:00:00,81.24,81.24,81.22,81.24,55992.0,73.0125,73.0125,72.9945,73.0125,55992.0
2022-02-25 15:10:00,81.23,81.29,81.23,81.28,100947.0,73.0035,73.0574,73.0035,73.0484,100947.0
2022-02-25 15:20:00,81.27,81.28,81.26,81.27,111754.0,73.0394,73.0484,73.0304,73.0394,111754.0
2022-02-25 15:30:00,81.28,81.3,81.27,81.29,124723.0,73.0484,73.0664,73.0394,73.0574,124723.0
2022-02-25 15:40:00,81.29,81.33,81.28,81.31,151490.0,73.0574,73.0933,73.0484,73.0754,151490.0
2022-02-25 15:50:00,81.31,81.32,81.28,81.31,363105.0,73.0754,73.0844,73.0484,73.0754,363105.0
2022-02-28 09:30:00,81.66,81.71,81.64,81.71,309168.0,73.3899,73.4349,73.372,73.4349,309168.0
2022-02-28 09:40:00,81.71,81.76,81.71,81.75,125829.0,73.4349,73.4798,73.4349,73.4708,125829.0
2022-02-28 09:50:00,81.75,81.8,81.74,81.76,154014.0,73.4708,73.5157,73.4618,73.4798,154014.0
2022-02-28 10:00:00,81.76,81.78,81.75,81.77,114397.0,73.4798,73.4978,73.4708,73.4888,114397.0
2022-02-28 10:10:00,81.77,81.81,81.75,81.81,241918.0,73.4888,73.5247,73.4708,73.5247,241918.0
2022-02-28 10:20:00,81.81,81.82,81.76,81.77,108935.0,73.5247,73.5337,73.4798,73.4888,108935.0
2022-02-28 10:30:00,81.77,81.81,81.75,81.8,152670.0,73.4888,73.5247,73.4708,73.5157,152670.0
2022-02-28 10:40:00,81.81,81.81,81.76,81.77,153927.0,73.5247,73.5247,73.4798,73.4888,153927.0
2022-02-28 10:50:00,81.77,81.78,81.73,81.78,192273.0,73.4888,73.4978,73.4528,73.4978,192273.0
2022-02-28 11:00:00,81.78,81.79,81.74,81.75,138730.0,73.4978,73.5068,73.4618,73.4708,138730.0
2022-02-28 11:10:00,81.75,81.78,81.72,81.75,185988.0,73.4708,73.4978,73.4439,73.4708,185988.0
2022-02-28 11:20:00,81.74,81.77,81.74,81.75,245034.0,73.4618,73.4888,73.4618,73.4708,245034.0
2022-02-28 11:30:00,81.75,81.81,81.74,81.8,179466.0,73.4708,73.5247,73.4618,73.5157,179466.0
2022-02-28 11:40:00,81.8,81.8,81.76,81.78,83742.0,73.5157,73.5157,73.4798,73.4978,83742.0
2022-02-28 11:50:00,81.79,81.83,81.78,81.79,108691.0,73.5068,73.5427,73.4978,73.5068,108691.0
2022-02-28 12:00:00,81.8,81.81,81.77,81.8,61115.0,73.5157,73.5247,73.4888,73.5157,61115.0
2022-02-28 12:10:00,81.8,81.81,81.77,81.81,135212.0,73.5157,73.5247,73.4888,73.5247,135212.0
2022-02-28 12:20:00,81.8,81.81,81.77,81.77,101791.0,73.5157,73.5247,73.4888,73.4888,101791.0
2022-02-28 12:30:00,81.78,81.79,81.74,81.76,92591.0,73.4978,73.5068,73.4618,73.4798,92591.0
2022-02-28 12:40:00,81.76,81.78,81.75,81.76,57426.0,73.4798,73.4978,73.4708,73.4798,57426.0
2022-02-28 12:50:00,81.76,81.81,81.75,81.8,56803.0,73.4798,73.5247,73.4708,73.5157,56803.0
2022-02-28 13:00:00,81.79,81.8,81.76,81.77,134772.0,73.5068,73.5157,73.4798,73.4888,134772.0
2022-02-28 13:10:00,81.77,81.79,81.77,81.79,104715.0,73.4888,73.5068,73.4888,73.5068,104715.0
2022-02-28 13:20:00,81.79,81.8,81.77,81.8,155582.0,73.5068,73.5157,73.4888,73.5157,155582.0
2022-02-28 13:30:00,81.8,81.8,81.76,81.77,120951.0,73.5157,73.5157,73.4798,73.4888,120951.0
2022-02-28 13:40:00,81.76,81.79,81.76,81.78,135325.0,73.4798,73.5068,73.4798,73.4978,135325.0
2022-02-28 13:50:00,81.77,81.78,81.75,81.78,141908.0,73.4888,73.4978,73.4708,73.4978,141908.0
2022-02-28 14:00:00,81.78,81.83,81.78,81.81,120878.0,73.4978,73.5427,73.4978,73.5247,120878.0
2022-02-28 14:10:00,81.82,81.86,81.82,81.84,84304.0,73.5337,73.5697,73.5337,73.5517,84304.0
2022-02-28 14:20:00,81.84,81.88,81.84,81.86,162751.0,73.5517,73.5876,73.5517,73.5697,162751.0
2022-02-28 14:30:00,81.87,81.88,81.83,81.84,131652.0,73.5787,73.5876,73.5427,73.5517,131652.0
2022-02-28 14:40:00,81.84,81.87,81.83,81.85,209232.0,73.5517,73.5787,73.5427,73.5607,209232.0
2022-02-28 14:50:00,81.84,81.91,81.83,81.91,158898.0,73.5517,73.6146,73.5427,73.6146,158898.0
2022-02-28 15:00:00,81.9,81.95,81.88,81.88,122094.0,73.6056,73.6506,73.5876,73.5876,122094.0
2022-02-28 15:10:00,81.89,81.9,81.87,81.89,127152.0,73.5966,73.6056,73.5787,73.5966,127152.0
2022-02-28 15:20:00,81.89,81.94,81.88,81.94,270953.0,73.5966,73.6416,73.5876,73.6416,270953.0
2022-02-28 15:30:00,81.94,81.94,81.91,81.92,147652.0,73.6416,73.6416,73.6146,73.6236,147652.0
2022-02-28 15:40:00,81.92,81.93,81.89,81.89,202661.0,73.6236,73.6326,73.5966,73.5966,202661.0
2022-02-28 15:50:00,81.9,81.95,81.87,81.92,596923.0,73.6056,73.6506,73.5787,73.6236,596923.0
2022-03-01 09:30:00,82.04,82.12,82.04,82.09,335426.0,73.8472,73.9192,73.8472,73.8922,335426.0
2022-03-01 09:40:00,82.09,82.12,82.03,82.07,279500.0,73.8922,73.9192,73.8382,73.8742,279500.0
2022-03-01 09:50:00,82.06,82.13,82.03,82.1,343336.0,73.8652,73.9282,73.8382,73.9012,343336.0
2022-03-01 10:00:00,82.1,82.17,82.07,82.15,288085.0,73.9012,73.9642,73.8742,73.9462,288085.0
2022-03-01 10:10:00,82.15,82.19,82.13,82.14,162120.0,73.9462,73.9822,73.9282,73.9372,162120.0
2022-03-01 10:20:00,82.15,82.21,82.14,82.2,143650.0,73.9462,74.0002,73.9372,73.9912,143650.0
2022-03-01 10:30:00,82.2,82.25,82.17,82.25,155412.0,73.9912,74.0362,73.9642,74.0362,155412.0
2022-03-01 10:40:00,82.24,82.35,82.23,82.31,273250.0,74.0272,74.1263,74.0182,74.0903,273250.0
2022-03-01 10:50:00,82.31,82.33,82.24,82.32,231069.0,74.0903,74.1083,74.0272,74.0993,231069.0
2022-03-01 11:00:00,82.31,82.32,82.26,82.29,206507.0,74.0903,74.0993,74.0452,74.0723,206507.0
2022-03-01 11:10:00,82.29,82.34,82.28,82.33,99239.0,74.0723,74.1173,74.0633,74.1083,99239.0
2022-03-01 11:20:00,82.34,82.37,82.31,82.33,110831.0,74.1173,74.1443,74.0903,74.1083,110831.0
2022-03-01 11:30:00,82.33,82.39,82.32,82.35,115873.0,74.1083,74.1623,74.0993,74.1263,115873.0
2022-03-01 11:40:00,82.36,82.49,82.34,82.45,164485.0,74.1353,74.2523,74.1173,74.2163,164485.0
2022-03-01 11:50:00,82.45,82.45,82.33,82.34,254275.0,74.2163,74.2163,74.1083,74.1173,254275.0
2022-03-01 12:00:00,82.34,82.36,82.32,82.35,231674.0,74.1173,74.1353,74.0993,74.1263,231674.0
2022-03-01 12:10:00,82.36,82.37,82.3,82.34,172120.0,74.1353,74.1443,74.0813,74.1173,172120.0
2022-03-01 12:20:00,82.34,82.35,82.25,82.26,175404.0,74.1173,74.1263,74.0362,74.0452,175404.0
2022-03-01 12:30:00,82.25,82.26,82.21,82.25,252065.0,74.0362,74.0452,74.0002,74.0362,252065.0
2022-03-01 12:40:00,82.25,82.29,82.23,82.28,364654.0,74.0362,74.0723,74.0182,74.0633,364654.0
2022-03-01 12:50:00,82.28,82.3,82.26,82.27,203355.0,74.0633,74.0813,74.0452,74.0542,203355.0
2022-03-01 13:00:00,82.26,82.27,82.22,82.25,263010.0,74.0452,74.0542,74.0092,74.0362,263010.0
2022-03-01 13:10:00,82.25,82.3,82.23,82.28,238497.0,74.0362,74.0813,74.0182,74.0633,238497.0
2022-03-01 13:20:00,82.28,82.32,82.26,82.31,108862.0,74.0633,74.0993,74.0452,74.0903,108862.0
2022-03-01 13:30:00,82.31,82.37,82.3,82.32,157815.0,74.0903,74.1443,74.0813,74.0993,157815.0
2022-03-01 13:40:00,82.32,82.44,82.32,82.39,149217.0,74.0993,74.2073,74.0993,74.1623,149217.0
2022-03-01 13:50:00,82.37,82.43,82.37,82.41,69363.0,74.1443,74.1983,74.1443,74.1803,69363.0
2022-03-01 14:00:00,82.4,82.42,82.35,82.38,147531.0,74.1713,74.1893,74.1263,74.1533,147531.0
2022-03-01 14:10:00,82.38,82.39,82.32,82.34,182259.0,74.1533,74.1623,74.0993,74.1173,182259.0
2022-03-01 14:20:00,82.33,82.36,82.31,82.33,135333.0,74.1083,74.1353,74.0903,74.1083,135333.0
2022-03-01 14:30:00,82.33,82.37,82.32,82.36,105355.0,74.1083,74.1443,74.0993,74.1353,105355.0
2022-03-01 14:40:00,82.36,82.38,82.25,82.27,221329.0,74.1353,74.1533,74.0362,74.0542,221329.0
2022-03-01 14:50:00,82.27,82.3,82.22,82.29,162808.0,74.0542,74.0813,74.0092,74.0723,162808.0
2022-03-01 15:00:00,82.29,82.3,82.23,82.28,208199.0,74.0723,74.0813,74.0182,74.0633,208199.0
2022-03-01 15:10:00,82.28,82.29,82.24,82.28,835777.0,74.0633,74.0723,74.0272,74.0633,835777.0
2022-03-01 15:20:00,82.28,82.3,82.25,82.27,160734.0,74.0633,74.0813,74.0362,74.0542,160734.0
2022-03-01 15:30:00,82.27,82.28,82.22,82.23,355474.0,74.0542,74.0633,74.0092,74.0182,355474.0
2022-03-01 15:40:00,82.23,82.26,82.21,82.24,320626.0,74.0182,74.0452,74.0002,74.0272,320626.0
2022-03-01 15:50:00,82.24,82.25,82.19,82.22,395258.0,74.0272,74.0362,73.9822,74.0092,395258.0
2022-03-02 09:30:00,81.86,81.88,81.79,81.83,253006.0,73.6852,73.7032,73.6222,73.6582,253006.0
2022-03-02 09:40:00,81.82,81.84,81.78,81.8,82871.0,73.6492,73.6672,73.6132,73.6312,82871.0
2022-03-02 09:50:00,81.79,81.87,81.79,81.82,76809.0,73.6222,73.6942,73.6222,73.6492,76809.0
2022-03-02 10:00:00,81.84,81.85,81.8,81.84,148070.0,73.6672,73.6762,73.6312,73.6672,148070.0
2022-03-02 10:10:00,81.84,81.87,81.8,81.8,61455.0,73.6672,73.6942,73.6312,73.6312,61455.0
2022-03-02 10:20:00,81.8,81.91,81.8,81.91,125523.0,73.6312,73.7302,73.6312,73.7302,125523.0
2022-03-02 10:30:00,81.89,81.89,81.71,81.75,130375.0,73.7122,73.7122,73.5502,73.5862,130375.0
2022-03-02 10:40:00,81.73,81.74,81.68,81.72,130958.0,73.5682,73.5772,73.5232,73.5592,130958.0
2022-03-02 10:50:00,81.71,81.72,81.65,81.66,97806.0,73.5502,73.5592,73.4962,73.5052,97806.0
2022-03-02 11:00:00,81.65,81.65,81.58,81.59,109079.0,73.4962,73.4962,73.4332,73.4422,109079.0
2022-03-02 11:10:00,81.58,81.61,81.57,81.59,64351.0,73.4332,73.4602,73.4242,73.4422,64351.0
2022-03-02 11:20:00,81.61,81.64,81.56,81.64,86800.0,73.4602,73.4872,73.4152,73.4872,86800.0
2022-03-02 11:30:00,81.63,81.66,81.59,81.64,143673.0,73.4782,73.5052,73.4422,73.4872,143673.0
2022-03-02 11:40:00,81.64,81.66,81.61,81.66,85410.0,73.4872,73.5052,73.4602,73.5052,85410.0
2022-03-02 11:50:00,81.66,81.66,81.62,81.65,89418.0,73.5052,73.5052,73.4692,73.4962,89418.0
2022-03-02 12:00:00,81.65,81.65,81.58,81.59,67794.0,73.4962,73.4962,73.4332,73.4422,67794.0
2022-03-02 12:10:00,81.61,81.63,81.59,81.63,64322.0,73.4602,73.4782,73.4422,73.4782,64322.0
2022-03-02 12:20:00,81.63,81.64,81.6,81.63,62042.0,73.4782,73.4872,73.4512,73.4782,62042.0
2022-03-02 12:30:00,81.63,81.64,81.6,81.62,29043.0,73.4782,73.4872,73.4512,73.4692,29043.0
2022-03-02 12:40:00,81.62,81.65,81.62,81.64,194499.0,73.4692,73.4962,73.4692,73.4872,194499.0
2022-03-02 12:50:00,81.63,81.65,81.6,81.62,106227.0,73.4782,73.4962,73.4512,73.4692,106227.0
2022-03-02 13:00:00,81.61,81.65,81.61,81.64,91828.0,73.4602,73.4962,73.4602,73.4872,91828.0
2022-03-02 13:10:00,81.64,81.64,81.59,81.59,72189.0,73.4872,73.4872,73.4422,73.4422,72189.0
2022-03-02 13:20:00,81.59,81.61,81.58,81.61,97352.0,73.4422,73.4602,73.4332,73.4602,97352.0
2022-03-02 13:30:00,81.6,81.62,81.59,81.59,306344.0,73.4512,73.4692,73.4422,73.4422,306344.0
2022-03-02 13:40:00,81.59,81.61,81.54,81.55,121287.0,73.4422,73.4602,73.3971,73.4062,121287.0
2022-03-02 13:50:00,81.54,81.55,81.51,81.51,95177.0,73.3971,73.4062,73.3701,73.3701,95177.0
2022-03-02 14:00:00,81.52,81.53,81.49,81.49,71139.0,73.3791,73.3881,73.3521,73.3521,71139.0
2022-03-02 14:10:00,81.5,81.52,81.48,81.5,464421.0,73.3611,73.3791,73.3431,73.3611,464421.0
2022-03-02 14:20:00,81.5,81.53,81.49,81.53,265961.0,73.3611,73.3881,73.3521,73.3881,265961.0
2022-03-02 14:30:00,81.52,81.53,81.5,81.51,106960.0,73.3791,73.3881,73.3611,73.3701,106960.0
2022-03-02 14:40:00,81.52,81.52,81.48,81.48,80015.0,73.3791,73.3791,73.3431,73.3431,80015.0
2022-03-02 14:50:00,81.48,81.51,81.46,81.48,133045.0,73.3431,73.3701,73.3251,73.3431,133045.0
2022-03-02 15:00:00,81.49,81.51,81.48,81.5,129792.0,73.3521,73.3701,73.3431,73.3611,129792.0
2022-03-02 15:10:00,81.5,81.53,81.49,81.5,178691.0,73.3611,73.3881,73.3521,73.3611,178691.0
2022-03-02 15:20:00,81.5,81.51,81.47,81.48,135890.0,73.3611,73.3701,73.3341,73.3431,135890.0
2022-03-02 15:30:00,81.47,81.47,81.39,81.4,337538.0,73.3341,73.3341,73.2621,73.2711,337538.0
2022-03-02 15:40:00,81.4,81.4,81.3,81.31,352863.0,73.2711,73.2711,73.1811,73.1901,352863.0
2022-03-02 15:50:00,81.31,81.34,81.23,81.23,463913.0,73.1901,73.2171,73.1181,73.1181,463913.0
2022-03-03 09:30:00,81.47,81.49,81.42,81.45,466887.0,73.3341,73.3521,73.2891,73.3161,466887.0
2022-03-03 09:40:00,81.44,81.44,81.35,81.4,227242.0,73.3071,73.3071,73.2261,73.2711,227242.0
2022-03-03 09:50:00,81.39,81.41,81.35,81.37,273780.0,73.2621,73.2801,73.2261,73.2441,273780.0
2022-03-03 10:00:00,81.37,81.46,81.36,81.46,186854.0,73.2441,73.3251,73.2351,73.3251,186854.0
2022-03-03 10:10:00,81.45,81.47,81.41,81.42,203350.0,73.3161,73.3341,73.2801,73.2891,203350.0
2022-03-03 10:20:00,81.42,81.46,81.41,81.43,170655.0,73.2891,73.3251,73.2801,73.2981,170655.0
2022-03-03 10:30:00,81.43,81.47,81.39,81.45,223046.0,73.2981,73.3341,73.2621,73.3161,223046.0
2022-03-03 10:40:00,81.45,81.47,81.42,81.43,224528.0,73.3161,73.3341,73.2891,73.2981,224528.0
2022-03-03 10:50:00,81.42,81.44,81.4,81.43,141134.0,73.2891,73.3071,73.2711,73.2981,141134.0
2022-03-03 11:00:00,81.42,81.54,81.42,81.53,124758.0,73.2891,73.3971,73.2891,73.3881,124758.0
2022-03-03 11:10:00,81.53,81.6,81.51,81.54,106531.0,73.3881,73.4512,73.3701,73.3971,106531.0
2022-03-03 11:20:00,81.55,81.58,81.53,81.56,128408.0,73.4062,73.4332,73.3881,73.4152,128408.0
2022-03-03 11:30:00,81.56,81.63,81.55,81.62,229152.0,73.4152,73.4782,73.4062,73.4692,229152.0
2022-03-03 11:40:00,81.61,81.62,81.56,81.58,195972.0,73.4602,73.4692,73.4152,73.4332,195972.0
2022-03-03 11:50:00,81.58,81.62,81.57,81.58,234241.0,73.4332,73.4692,73.4242,73.4332,234241.0
2022-03-03 12:00:00,81.57,81.59,81.54,81.54,149758.0,73.4242,73.4422,73.3971,73.3971,149758.0
2022-03-03 12:10:00,81.54,81.56,81.52,81.55,136220.0,73.3971,73.4152,73.3791,73.4062,136220.0
2022-03-03 12:20:00,81.55,81.55,81.52,81.53,165788.0,73.4062,73.4062,73.3791,73.3881,165788.0
2022-03-03 12:30:00,81.54,81.54,81.45,81.52,187602.0,73.3971,73.3971,73.3161,73.3791,187602.0
2022-03-03 12:40:00,81.53,81.53,81.47,81.49,137207.0,73.3881,73.3881,73.3341,73.3521,137207.0
2022-03-03 12:50:00,81.5,81.5,81.46,81.49,145683.0,73.3611,73.3611,73.3251,73.3521,145683.0
2022-03-03 13:00:00,81.48,81.53,81.48,81.53,85870.0,73.3431,73.3881,73.3431,73.3881,85870.0
2022-03-03 13:10:00,81.53,81.53,81.49,81.51,179538.0,73.3881,73.3881,73.3521,73.3701,179538.0
2022-03-03 13:20:00,81.52,81.52,81.48,81.49,61477.0,73.3791,73.3791,73.3431,73.3521,61477.0
2022-03-03 13:30:00,81.48,81.53,81.48,81.51,187828.0,73.3431,73.3881,73.3431,73.3701,187828.0
2022-03-03 13:40:00,81.51,81.53,81.5,81.51,668090.0,73.3701,73.3881,73.3611,73.3701,668090.0
2022-03-03 13:50:00,81.52,81.52,81.5,81.51,351106.0,73.3791,73.3791,73.3611,73.3701,351106.0
2022-03-03 14:00:00,81.51,81.53,81.5,81.5,687835.0,73.3701,73.3881,73.3611,73.3611,687835.0
2022-03-03 14:10:00,81.5,81.51,81.46,81.48,165864.0,73.3611,73.3701,73.3251,73.3431,165864.0
2022-03-03 14:20:00,81.48,81.53,81.46,81.51,186507.0,73.3431,73.3881,73.3251,73.3701,186507.0
2022-03-03 14:30:00,81.52,81.53,81.5,81.53,179940.0,73.3791,73.3881,73.3611,73.3881,179940.0
2022-03-03 14:40:00,81.53,81.55,81.52,81.54,169771.0,73.3881,73.4062,73.3791,73.3971,169771.0
2022-03-03 14:50:00,81.54,81.57,81.53,81.56,419408.0,73.3971,73.4242,73.3881,73.4152,419408.0
2022-03-03 15:00:00,81.56,81.58,81.53,81.54,145929.0,73.4152,73.4332,73.3881,73.3971,145929.0
2022-03-03 15:10:00,81.54,81.56,81.52,81.55,93606.0,73.3971,73.4152,73.3791,73.4062,93606.0
2022-03-03 15:20:00,81.55,81.56,81.51,81.52,203724.0,73.4062,73.4152,73.3701,73.3791,203724.0
2022-03-03 15:30:00,81.52,81.56,81.51,81.54,203605.0,73.3791,73.4152,73.3701,73.3971,203605.0
2022-03-03 15:40:00,81.55,81.56,81.52,81.53,98058.0,73.4062,73.4152,73.3791,73.3881,98058.0
2022-03-03 15:50:00,81.53,81.55,81.52,81.54,1733320.0,73.3881,73.4062,73.3791,73.3971,1733320.0
2022-03-04 09:30:00,81.89,81.96,81.88,81.94,383938.0,73.7122,73.7752,73.7032,73.7572,383938.0
2022-03-04 09:40:00,81.94,81.97,81.94,81.95,373262.0,73.7572,73.7842,73.7572,73.7662,373262.0
2022-03-04 09:50:00,81.95,81.96,81.93,81.95,104599.0,73.7662,73.7752,73.7482,73.7662,104599.0
2022-03-04 10:00:00,81.95,81.95,81.88,81.91,311346.0,73.7662,73.7662,73.7032,73.7302,311346.0
2022-03-04 10:10:00,81.91,81.93,81.87,81.87,461870.0,73.7302,73.7482,73.6942,73.6942,461870.0
2022-03-04 10:20:00,81.88,81.94,81.87,81.94,208959.0,73.7032,73.7572,73.6942,73.7572,208959.0
2022-03-04 10:30:00,81.94,82.0,81.93,81.98,160232.0,73.7572,73.8112,73.7482,73.7932,160232.0
2022-03-04 10:40:00,81.98,82.0,81.95,81.97,152242.0,73.7932,73.8112,73.7662,73.7842,152242.0
2022-03-04 10:50:00,81.97,82.01,81.95,82.0,189879.0,73.7842,73.8202,73.7662,73.8112,189879.0
2022-03-04 11:00:00,82.0,82.02,81.98,82.0,735020.0,73.8112,73.8292,73.7932,73.8112,735020.0
2022-03-04 11:10:00,82.0,82.0,81.96,81.99,197242.0,73.8112,73.8112,73.7752,73.8022,197242.0
2022-03-04 11:20:00,81.99,82.01,81.97,82.01,167576.0,73.8022,73.8202,73.7842,73.8202,167576.0
2022-03-04 11:30:00,82.01,82.02,82.0,82.01,115742.0,73.8202,73.8292,73.8112,73.8202,115742.0
2022-03-04 11:40:00,82.01,82.02,81.99,82.02,184834.0,73.8202,73.8292,73.8022,73.8292,184834.0
2022-03-04 11:50:00,82.02,82.02,81.98,82.0,157364.0,73.8292,73.8292,73.7932,73.8112,157364.0
2022-03-04 12:00:00,82.0,82.01,81.93,81.94,123223.0,73.8112,73.8202,73.7482,73.7572,123223.0
2022-03-04 12:10:00,81.94,81.98,81.89,81.92,316529.0,73.7572,73.7932,73.7122,73.7392,316529.0
2022-03-04 12:20:00,81.92,81.93,81.87,81.88,164104.0,73.7392,73.7482,73.6942,73.7032,164104.0
2022-03-04 12:30:00,81.89,81.92,81.87,81.9,56882.0,73.7122,73.7392,73.6942,73.7212,56882.0
2022-03-04 12:40:00,81.89,81.91,81.85,81.86,78629.0,73.7122,73.7302,73.6762,73.6852,78629.0
2022-03-04 12:50:00,81.86,81.86,81.82,81.83,72616.0,73.6852,73.6852,73.6492,73.6582,72616.0
2022-03-04 13:00:00,81.84,81.85,81.77,81.78,156750.0,73.6672,73.6762,73.6042,73.6132,156750.0
2022-03-04 13:10:00,81.79,81.84,81.77,81.83,103844.0,73.6222,73.6672,73.6042,73.6582,103844.0
2022-03-04 13:20:00,81.83,81.86,81.82,81.83,162665.0,73.6582,73.6852,73.6492,73.6582,162665.0
2022-03-04 13:30:00,81.82,81.86,81.82,81.84,99099.0,73.6492,73.6852,73.6492,73.6672,99099.0
2022-03-04 13:40:00,81.84,81.87,81.84,81.87,158669.0,73.6672,73.6942,73.6672,73.6942,158669.0
2022-03-04 13:50:00,81.86,81.88,81.84,81.87,82232.0,73.6852,73.7032,73.6672,73.6942,82232.0
2022-03-04 14:00:00,81.87,81.88,81.85,81.85,87940.0,73.6942,73.7032,73.6762,73.6762,87940.0
2022-03-04 14:10:00,81.85,81.87,81.84,81.86,188328.0,73.6762,73.6942,73.6672,73.6852,188328.0
2022-03-04 14:20:00,81.86,81.87,81.82,81.83,99850.0,73.6852,73.6942,73.6492,73.6582,99850.0
2022-03-04 14:30:00,81.83,81.86,81.83,81.84,105098.0,73.6582,73.6852,73.6582,73.6672,105098.0
2022-03-04 14:40:00,81.84,81.89,81.84,81.87,201099.0,73.6672,73.7122,73.6672,73.6942,201099.0
2022-03-04 14:50:00,81.88,81.88,81.8,81.85,252931.0,73.7032,73.7032,73.6312,73.6762,252931.0
2022-03-04 15:00:00,81.85,81.87,81.82,81.82,239296.0,73.6762,73.6942,73.6492,73.6492,239296.0
2022-03-04 15:10:00,81.82,81.84,81.78,81.8,159969.0,73.6492,73.6672,73.6132,73.6312,159969.0
2022-03-04 15:20:00,81.8,81.82,81.79,81.81,162296.0,73.6312,73.6492,73.6222,73.6402,162296.0
2022-03-04 15:30:00,81.81,81.85,81.8,81.83,271340.0,73.6402,73.6762,73.6312,73.6582,271340.0
2022-03-04 15:40:00,81.84,81.88,81.81,81.85,123285.0,73.6672,73.7032,73.6402,73.6762,123285.0
2022-03-04 15:50:00,81.85,81.87,81.81,81.85,452341.0,73.6762,73.6942,73.6402,73.6762,452341.0
2022-03-07 09:30:00,81.53,81.58,81.51,81.55,625170.0,73.3881,73.4332,73.3701,73.4062,625170.0
2022-03-07 09:40:00,81.54,81.62,81.54,81.6,130579.0,73.3971,73.4692,73.3971,73.4512,130579.0
2022-03-07 09:50:00,81.61,81.62,81.58,81.59,113205.0,73.4602,73.4692,73.4332,73.4422,113205.0
2022-03-07 10:00:00,81.6,81.63,81.58,81.59,203077.0,73.4512,73.4782,73.4332,73.4422,203077.0
2022-03-07 10:10:00,81.59,81.63,81.58,81.62,136597.0,73.4422,73.4782,73.4332,73.4692,136597.0
2022-03-07 10:20:00,81.62,81.7,81.61,81.65,91833.0,73.4692,73.5412,73.4602,73.4962,91833.0
2022-03-07 10:30:00,81.65,81.67,81.63,81.65,102037.0,73.4962,73.5142,73.4782,73.4962,102037.0
2022-03-07 10:40:00,81.64,81.68,81.64,81.67,174719.0,73.4872,73.5232,73.4872,73.5142,174719.0
2022-03-07 10:50:00,81.67,81.7,81.61,81.65,118924.0,73.5142,73.5412,73.4602,73.4962,118924.0
2022-03-07 11:00:00,81.64,81.68,81.61,81.63,144185.0,73.4872,73.5232,73.4602,73.4782,144185.0
2022-03-07 11:10:00,81.63,81.65,81.57,81.61,105304.0,73.4782,73.4962,73.4242,73.4602,105304.0
2022-03-07 11:20:00,81.61,81.61,81.54,81.54,207633.0,73.4602,73.4602,73.3971,73.3971,207633.0
2022-03-07 11:30:00,81.55,81.59,81.54,81.56,196648.0,73.4062,73.4422,73.3971,73.4152,196648.0
2022-03-07 11:40:00,81.57,81.61,81.56,81.59,158979.0,73.4242,73.4602,73.4152,73.4422,158979.0
2022-03-07 11:50:00,81.6,81.62,81.59,81.6,59292.0,73.4512,73.4692,73.4422,73.4512,59292.0
2022-03-07 12:00:00,81.61,81.66,81.6,81.66,129775.0,73.4602,73.5052,73.4512,73.5052,129775.0
2022-03-07 12:10:00,81.65,81.69,81.65,81.66,210449.0,73.4962,73.5322,73.4962,73.5052,210449.0
2022-03-07 12:20:00,81.65,81.68,81.64,81.67,60850.0,73.4962,73.5232,73.4872,73.5142,60850.0
2022-03-07 12:30:00,81.67,81.71,81.65,81.67,92202.0,73.5142,73.5502,73.4962,73.5142,92202.0
2022-03-07 12:40:00,81.68,81.69,81.65,81.67,67497.0,73.5232,73.5322,73.4962,73.5142,67497.0
2022-03-07 12:50:00,81.67,81.69,81.61,81.63,237362.0,73.5142,73.5322,73.4602,73.4782,237362.0
2022-03-07 13:00:00,81.63,81.68,81.63,81.66,45795.0,73.4782,73.5232,73.4782,73.5052,45795.0
2022-03-07 13:10:00,81.67,81.73,81.66,81.73,88280.0,73.5142,73.5682,73.5052,73.5682,88280.0
2022-03-07 13:20:00,81.73,81.73,81.65,81.67,64168.0,73.5682,73.5682,73.4962,73.5142,64168.0
2022-03-07 13:30:00,81.67,81.69,81.63,81.64,160311.0,73.5142,73.5322,73.4782,73.4872,160311.0
2022-03-07 13:40:00,81.64,81.65,81.61,81.62,99794.0,73.4872,73.4962,73.4602,73.4692,99794.0
2022-03-07 13:50:00,81.62,81.64,81.61,81.64,148436.0,73.4692,73.4872,73.4602,73.4872,148436.0
2022-03-07 14:00:00,81.63,81.66,81.61,81.64,161774.0,73.4782,73.5052,73.4602,73.4872,161774.0
2022-03-07 14:10:00,81.64,81.66,81.63,81.64,90791.0,73.4872,73.5052,73.4782,73.4872,90791.0
2022-03-07 14:20:00,81.64,81.65,81.6,81.6,228493.0,73.4872,73.4962,73.4512,73.4512,228493.0
2022-03-07 14:30:00,81.61,81.61,81.57,81.59,54951.0,73.4602,73.4602,73.4242,73.4422,54951.0
2022-03-07 14:40:00,81.59,81.61,81.57,81.58,177082.0,73.4422,73.4602,73.4242,73.4332,177082.0
2022-03-07 14:50:00,81.58,81.64,81.57,81.59,116822.0,73.4332,73.4872,73.4242,73.4422,116822.0
2022-03-07 15:00:00,81.59,81.59,81.48,81.48,223125.0,73.4422,73.4422,73.3431,73.3431,223125.0
2022-03-07 15:10:00,81.49,81.5,81.4,81.43,165530.0,73.3521,73.3611,73.2711,73.2981,165530.0
2022-03-07 15:20:00,81.42,81.45,81.41,81.41,169552.0,73.2891,73.3161,73.2801,73.2801,169552.0
2022-03-07 15:30:00,81.42,81.46,81.41,81.43,178311.0,73.2891,73.3251,73.2801,73.2981,178311.0
2022-03-07 15:40:00,81.43,81.45,81.38,81.4,152476.0,73.2981,73.3161,73.2531,73.2711,152476.0
2022-03-07 15:50:00,81.41,81.51,81.38,81.41,454713.0,73.2801,73.3701,73.2531,73.2801,454713.0
2022-03-08 09:30:00,81.05,81.08,81.04,81.06,241180.0,72.9561,72.9831,72.9471,72.9651,241180.0
2022-03-08 09:40:00,81.06,81.06,81.03,81.04,154919.0,72.9651,72.9651,72.9381,72.9471,154919.0
2022-03-08 09:50:00,81.03,81.04,81.0,81.01,187548.0,72.9381,72.9471,72.9111,72.9201,187548.0
2022-03-08 10:00:00,81.02,81.04,81.01,81.04,114629.0,72.9291,72.9471,72.9201,72.9471,114629.0
2022-03-08 10:10:00,81.03,81.13,81.0,81.09,271893.0,72.9381,73.0281,72.9111,72.9921,271893.0
2022-03-08 10:20:00,81.1,81.12,81.02,81.02,108459.0,73.0011,73.0191,72.9291,72.9291,108459.0
2022-03-08 10:30:00,81.02,81.08,81.0,81.05,211498.0,72.9291,72.9831,72.9111,72.9561,211498.0
2022-03-08 10:40:00,81.05,81.07,81.03,81.07,175437.0,72.9561,72.9741,72.9381,72.9741,175437.0
2022-03-08 10:50:00,81.08,81.1,81.04,81.09,220638.0,72.9831,73.0011,72.9471,72.9921,220638.0
2022-03-08 11:00:00,81.09,81.1,81.02,81.03,431119.0,72.9921,73.0011,72.9291,72.9381,431119.0
2022-03-08 11:10:00,81.03,81.06,81.01,81.02,190580.0,72.9381,72.9651,72.9201,72.9291,190580.0
2022-03-08 11:20:00,81.02,81.02,80.98,80.99,224932.0,72.9291,72.9291,72.8931,72.9021,224932.0
2022-03-08 11:30:00,81.0,81.0,80.97,80.97,117246.0,72.9111,72.9111,72.8841,72.8841,117246.0
2022-03-08 11:40:00,80.98,81.02,80.97,81.02,281993.0,72.8931,72.9291,72.8841,72.9291,281993.0
2022-03-08 11:50:00,81.01,81.03,80.99,81.01,175695.0,72.9201,72.9381,72.9021,72.9201,175695.0
2022-03-08 12:00:00,81.0,81.06,80.99,81.05,213377.0,72.9111,72.9651,72.9021,72.9561,213377.0
2022-03-08 12:10:00,81.05,81.09,81.0,81.0,291773.0,72.9561,72.9921,72.9111,72.9111,291773.0
2022-03-08 12:20:00,81.01,81.04,80.99,81.03,112887.0,72.9201,72.9471,72.9021,72.9381,112887.0
2022-03-08 12:30:00,81.03,81.05,81.0,81.03,87039.0,72.9381,72.9561,72.9111,72.9381,87039.0
2022-03-08 12:40:00,81.03,81.1,81.03,81.07,94697.0,72.9381,73.0011,72.9381,72.9741,94697.0
2022-03-08 12:50:00,81.06,81.12,81.06,81.11,205848.0,72.9651,73.0191,72.9651,73.0101,205848.0
2022-03-08 13:00:00,81.11,81.12,81.06,81.09,229194.0,73.0101,73.0191,72.9651,72.9921,229194.0
2022-03-08 13:10:00,81.09,81.1,81.03,81.03,134402.0,72.9921,73.0011,72.9381,72.9381,134402.0
2022-03-08 13:20:00,81.03,81.07,81.01,81.03,139954.0,72.9381,72.9741,72.9201,72.9381,139954.0
2022-03-08 13:30:00,81.04,81.06,80.99,81.0,154851.0,72.9471,72.9651,72.9021,72.9111,154851.0
2022-03-08 13:40:00,81.01,81.02,80.99,81.01,644941.0,72.9201,72.9291,72.9021,72.9201,644941.0
2022-03-08 13:50:00,81.01,81.03,80.99,81.0,229932.0,72.9201,72.9381,72.9021,72.9111,229932.0
2022-03-08 14:00:00,81.01,81.06,80.98,80.98,211953.0,72.9201,72.9651,72.8931,72.8931,211953.0
2022-03-08 14:10:00,80.98,81.04,80.98,81.03,180280.0,72.8931,72.9471,72.8931,72.9381,180280.0
2022-03-08 14:20:00,81.04,81.07,81.03,81.07,171729.0,72.9471,72.9741,72.9381,72.9741,171729.0
2022-03-08 14:30:00,81.08,81.08,81.04,81.06,165274.0,72.9831,72.9831,72.9471,72.9651,165274.0
2022-03-08 14:40:00,81.05,81.08,81.04,81.08,343320.0,72.9561,72.9831,72.9471,72.9831,343320.0
2022-03-08 14:50:00,81.08,81.1,81.02,81.03,237091.0,72.9831,73.0011,72.9291,72.9381,237091.0
2022-03-08 15:00:00,81.04,81.06,81.02,81.04,226323.0,72.9471,72.9651,72.9291,72.9471,226323.0
2022-03-08 15:10:00,81.04,81.08,81.04,81.06,167908.0,72.9471,72.9831,72.9471,72.9651,167908.0
2022-03-08 15:20:00,81.06,81.08,81.05,81.05,76756.0,72.9651,72.9831,72.9561,72.9561,76756.0
2022-03-08 15:30:00,81.06,81.07,81.03,81.04,178938.0,72.9651,72.9741,72.9381,72.9471,178938.0
2022-03-08 15:40:00,81.04,81.09,81.03,81.07,168063.0,72.9471,72.9921,72.9381,72.9741,168063.0
2022-03-08 15:50:00,81.06,81.09,81.03,81.04,507220.0,72.9651,72.9921,72.9381,72.9471,507220.0
2022-03-09 09:30:00,80.9,80.96,80.88,80.92,277669.0,72.8211,72.8751,72.8031,72.8391,277669.0
2022-03-09 09:40:00,80.92,80.94,80.91,80.92,77196.0,72.8391,72.8571,72.8301,72.8391,77196.0
2022-03-09 09:50:00,80.92,80.93,80.89,80.89,64959.0,72.8391,72.8481,72.8121,72.8121,64959.0
2022-03-09 10:00:00,80.89,80.92,80.89,80.92,120073.0,72.8121,72.8391,72.8121,72.8391,120073.0
2022-03-09 10:10:00,80.91,80.92,80.89,80.92,175942.0,72.8301,72.8391,72.8121,72.8391,175942.0
2022-03-09 10:20:00,80.92,80.95,80.91,80.92,128849.0,72.8391,72.8661,72.8301,72.8391,128849.0
2022-03-09 10:30:00,80.92,80.93,80.9,80.91,85210.0,72.8391,72.8481,72.8211,72.8301,85210.0
2022-03-09 10:40:00,80.91,80.92,80.88,80.88,106375.0,72.8301,72.8391,72.8031,72.8031,106375.0
2022-03-09 10:50:00,80.88,80.88,80.85,80.87,97109.0,72.8031,72.8031,72.7761,72.7941,97109.0
2022-03-09 11:00:00,80.86,80.89,80.85,80.88,111428.0,72.7851,72.8121,72.7761,72.8031,111428.0
2022-03-09 11:10:00,80.88,80.89,80.87,80.87,123876.0,72.8031,72.8121,72.7941,72.7941,123876.0
2022-03-09 11:20:00,80.88,80.89,80.86,80.87,81300.0,72.8031,72.8121,72.7851,72.7941,81300.0
2022-03-09 11:30:00,80.87,80.88,80.86,80.87,87571.0,72.7941,72.8031,72.7851,72.7941,87571.0
2022-03-09 11:40:00,80.87,80.89,80.86,80.86,80740.0,72.7941,72.8121,72.7851,72.7851,80740.0
2022-03-09 11:50:00,80.86,80.89,80.86,80.89,67041.0,72.7851,72.8121,72.7851,72.8121,67041.0
2022-03-09 12:00:00,80.89,80.9,80.87,80.89,186238.0,72.8121,72.8211,72.7941,72.8121,186238.0
2022-03-09 12:10:00,80.9,80.91,80.88,80.91,119767.0,72.8211,72.8301,72.8031,72.8301,119767.0
2022-03-09 12:20:00,80.91,80.94,80.9,80.92,127202.0,72.8301,72.8571,72.8211,72.8391,127202.0
2022-03-09 12:30:00,80.92,80.99,80.92,80.98,84179.0,72.8391,72.9021,72.8391,72.8931,84179.0
2022-03-09 12:40:00,80.98,81.0,80.96,80.98,144315.0,72.8931,72.9111,72.8751,72.8931,144315.0
2022-03-09 12:50:00,80.98,80.98,80.92,80.92,37596.0,72.8931,72.8931,72.8391,72.8391,37596.0
2022-03-09 13:00:00,80.93,80.95,80.88,80.93,263633.0,72.8481,72.8661,72.8031,72.8481,263633.0
2022-03-09 13:10:00,80.92,80.93,80.89,80.93,73919.0,72.8391,72.8481,72.8121,72.8481,73919.0
2022-03-09 13:20:00,80.92,80.93,80.87,80.89,71626.0,72.8391,72.8481,72.7941,72.8121,71626.0
2022-03-09 13:30:00,80.9,80.91,80.83,80.84,152065.0,72.8211,72.8301,72.7581,72.7671,152065.0
2022-03-09 13:40:00,80.84,80.87,80.82,80.83,167945.0,72.7671,72.7941,72.7491,72.7581,167945.0
2022-03-09 13:50:00,80.83,80.86,80.81,80.86,95464.0,72.7581,72.7851,72.74,72.7851,95464.0
2022-03-09 14:00:00,80.85,80.87,80.83,80.86,214234.0,72.7761,72.7941,72.7581,72.7851,214234.0
2022-03-09 14:10:00,80.85,80.87,80.84,80.85,50053.0,72.7761,72.7941,72.7671,72.7761,50053.0
2022-03-09 14:20:00,80.85,80.86,80.83,80.84,90197.0,72.7761,72.7851,72.7581,72.7671,90197.0
2022-03-09 14:30:00,80.84,80.84,80.81,80.81,214257.0,72.7671,72.7671,72.74,72.74,214257.0
2022-03-09 14:40:00,80.81,80.82,80.79,80.8,335140.0,72.74,72.7491,72.722,72.731,335140.0
2022-03-09 14:50:00,80.81,80.82,80.79,80.8,143164.0,72.74,72.7491,72.722,72.731,143164.0
2022-03-09 15:00:00,80.8,80.81,80.79,80.81,295904.0,72.731,72.74,72.722,72.74,295904.0
2022-03-09 15:10:00,80.81,80.84,80.8,80.82,176911.0,72.74,72.7671,72.731,72.7491,176911.0
2022-03-09 15:20:00,80.82,80.84,80.81,80.84,98776.0,72.7491,72.7671,72.74,72.7671,98776.0
2022-03-09 15:30:00,80.84,80.86,80.83,80.86,177262.0,72.7671,72.7851,72.7581,72.7851,177262.0
2022-03-09 15:40:00,80.85,80.89,80.84,80.84,172350.0,72.7761,72.8121,72.7671,72.7671,172350.0
2022-03-09 15:50:00,80.84,80.88,80.84,80.86,261435.0,72.7671,72.8031,72.7671,72.7851,261435.0
2022-03-10 09:30:00,80.58,80.61,80.54,80.56,188633.0,72.533,72.56,72.497,72.515,188633.0
2022-03-10 09:40:00,80.56,80.57,80.51,80.51,94232.0,72.515,72.524,72.47,72.47,94232.0
2022-03-10 09:50:00,80.52,80.55,80.45,80.45,96838.0,72.479,72.506,72.416,72.416,96838.0
2022-03-10 10:00:00,80.46,80.46,80.41,80.42,110793.0,72.425,72.425,72.38,72.389,110793.0
2022-03-10 10:10:00,80.42,80.45,80.39,80.41,240100.0,72.389,72.416,72.362,72.38,240100.0
2022-03-10 10:20:00,80.41,80.42,80.37,80.41,184087.0,72.38,72.389,72.344,72.38,184087.0
2022-03-10 10:30:00,80.42,80.45,80.4,80.41,125390.0,72.389,72.416,72.371,72.38,125390.0
2022-03-10 10:40:00,80.41,80.44,80.39,80.43,401331.0,72.38,72.407,72.362,72.398,401331.0
2022-03-10 10:50:00,80.43,80.44,80.41,80.42,113049.0,72.398,72.407,72.38,72.389,113049.0
2022-03-10 11:00:00,80.43,80.47,80.41,80.43,101474.0,72.398,72.434,72.38,72.398,101474.0
2022-03-10 11:10:00,80.43,80.44,80.39,80.4,159621.0,72.398,72.407,72.362,72.371,159621.0
2022-03-10 11:20:00,80.39,80.41,80.38,80.39,98275.0,72.362,72.38,72.353,72.362,98275.0
2022-03-10 11:30:00,80.38,80.4,80.37,80.4,98625.0,72.353,72.371,72.344,72.371,98625.0
2022-03-10 11:40:00,80.39,80.41,80.36,80.36,69036.0,72.362,72.38,72.335,72.335,69036.0
2022-03-10 11:50:00,80.37,80.38,80.35,80.37,199179.0,72.344,72.353,72.326,72.344,199179.0
2022-03-10 12:00:00,80.37,80.38,80.35,80.36,123600.0,72.344,72.353,72.326,72.335,123600.0
2022-03-10 12:10:00,80.36,80.37,80.31,80.31,68818.0,72.335,72.344,72.29,72.29,68818.0
2022-03-10 12:20:00,80.31,80.33,80.3,80.31,754939.0,72.29,72.308,72.281,72.29,754939.0
2022-03-10 12:30:00,80.32,80.34,80.3,80.31,70134.0,72.299,72.317,72.281,72.29,70134.0
2022-03-10 12:40:00,80.31,80.35,80.31,80.34,48139.0,72.29,72.326,72.29,72.317,48139.0
2022-03-10 12:50:00,80.34,80.35,80.3,80.31,113874.0,72.317,72.326,72.281,72.29,113874.0
2022-03-10 13:00:00,80.31,80.43,80.29,80.38,862641.0,72.29,72.398,72.272,72.353,862641.0
2022-03-10 13:10:00,80.37,80.39,80.35,80.36,77640.0,72.344,72.362,72.326,72.335,77640.0
2022-03-10 13:20:00,80.37,80.38,80.33,80.35,112779.0,72.344,72.353,72.308,72.326,112779.0
2022-03-10 13:30:00,80.36,80.39,80.34,80.38,119156.0,72.335,72.362,72.317,72.353,119156.0
2022-03-10 13:40:00,80.37,80.38,80.34,80.35,63347.0,72.344,72.353,72.317,72.326,63347.0
2022-03-10 13:50:00,80.35,80.37,80.35,80.35,677040.0,72.326,72.344,72.326,72.326,677040.0
2022-03-10 14:00:00,80.36,80.4,80.34,80.39,138080.0,72.335,72.371,72.317,72.362,138080.0
2022-03-10 14:10:00,80.39,80.41,80.38,80.41,75761.0,72.362,72.38,72.353,72.38,75761.0
2022-03-10 14:20:00,80.41,80.44,80.4,80.41,97557.0,72.38,72.407,72.371,72.38,97557.0
2022-03-10 14:30:00,80.4,80.44,80.38,80.39,100297.0,72.371,72.407,72.353,72.362,100297.0
2022-03-10 14:40:00,80.38,80.39,80.35,80.38,203513.0,72.353,72.362,72.326,72.353,203513.0
2022-03-10 14:50:00,80.38,80.4,80.36,80.38,166978.0,72.353,72.371,72.335,72.353,166978.0
2022-03-10 15:00:00,80.38,80.41,80.37,80.38,195437.0,72.353,72.38,72.344,72.353,195437.0
2022-03-10 15:10:00,80.39,80.43,80.39,80.42,216671.0,72.362,72.398,72.362,72.389,216671.0
2022-03-10 15:20:00,80.42,80.45,80.4,80.44,302815.0,72.389,72.416,72.371,72.407,302815.0
2022-03-10 15:30:00,80.46,80.47,80.42,80.43,195789.0,72.425,72.434,72.389,72.398,195789.0
2022-03-10 15:40:00,80.42,80.45,80.4,80.41,198010.0,72.389,72.416,72.371,72.38,198010.0
2022-03-10 15:50:00,80.41,80.44,80.41,80.41,514340.0,72.38,72.407,72.38,72.38,514340.0
2022-03-11 09:30:00,80.4,80.47,80.39,80.46,168398.0,72.371,72.434,72.362,72.425,168398.0
2022-03-11 09:40:00,80.45,80.45,80.39,80.4,114476.0,72.416,72.416,72.362,72.371,114476.0
2022-03-11 09:50:00,80.4,80.42,80.39,80.41,32308.0,72.371,72.389,72.362,72.38,32308.0
2022-03-11 10:00:00,80.42,80.44,80.39,80.44,102981.0,72.389,72.407,72.362,72.407,102981.0
2022-03-11 10:10:00,80.43,80.44,80.4,80.42,97464.0,72.398,72.407,72.371,72.389,97464.0
2022-03-11 10:20:00,80.42,80.43,80.38,80.4,115801.0,72.389,72.398,72.353,72.371,115801.0
2022-03-11 10:30:00,80.4,80.41,80.38,80.39,101171.0,72.371,72.38,72.353,72.362,101171.0
2022-03-11 10:40:00,80.4,80.4,80.37,80.39,84460.0,72.371,72.371,72.344,72.362,84460.0
2022-03-11 10:50:00,80.39,80.4,80.35,80.36,53849.0,72.362,72.371,72.326,72.335,53849.0
2022-03-11 11:00:00,80.37,80.37,80.34,80.36,114324.0,72.344,72.344,72.317,72.335,114324.0
2022-03-11 11:10:00,80.36,80.37,80.33,80.34,54669.0,72.335,72.344,72.308,72.317,54669.0
2022-03-11 11:20:00,80.34,80.39,80.33,80.38,53993.0,72.317,72.362,72.308,72.353,53993.0
2022-03-11 11:30:00,80.38,80.41,80.37,80.41,82584.0,72.353,72.38,72.344,72.38,82584.0
2022-03-11 11:40:00,80.41,80.46,80.4,80.44,205455.0,72.38,72.425,72.371,72.407,205455.0
2022-03-11 11:50:00,80.44,80.48,80.43,80.48,124280.0,72.407,72.443,72.398,72.443,124280.0
2022-03-11 12:00:00,80.48,80.49,80.45,80.48,59752.0,72.443,72.452,72.416,72.443,59752.0
2022-03-11 12:10:00,80.48,80.49,80.46,80.46,110579.0,72.443,72.452,72.425,72.425,110579.0
2022-03-11 12:20:00,80.45,80.48,80.45,80.46,83522.0,72.416,72.443,72.416,72.425,83522.0
2022-03-11 12:30:00,80.46,80.47,80.45,80.46,72730.0,72.425,72.434,72.416,72.425,72730.0
2022-03-11 12:40:00,80.45,80.46,80.43,80.44,99866.0,72.416,72.425,72.398,72.407,99866.0
2022-03-11 12:50:00,80.43,80.44,80.42,80.42,314703.0,72.398,72.407,72.389,72.389,314703.0
2022-03-11 13:00:00,80.42,80.43,80.39,80.4,74372.0,72.389,72.398,72.362,72.371,74372.0
2022-03-11 13:10:00,80.4,80.4,80.38,80.39,84149.0,72.371,72.371,72.353,72.362,84149.0
2022-03-11 13:20:00,80.39,80.39,80.36,80.37,167260.0,72.362,72.362,72.335,72.344,167260.0
2022-03-11 13:30:00,80.37,80.37,80.34,80.36,397998.0,72.344,72.344,72.317,72.335,397998.0
2022-03-11 13:40:00,80.36,80.37,80.35,80.37,142293.0,72.335,72.344,72.326,72.344,142293.0
2022-03-11 13:50:00,80.37,80.4,80.36,80.4,159293.0,72.344,72.371,72.335,72.371,159293.0
2022-03-11 14:00:00,80.39,80.39,80.35,80.36,43320.0,72.362,72.362,72.326,72.335,43320.0
2022-03-11 14:10:00,80.36,80.37,80.35,80.37,109740.0,72.335,72.344,72.326,72.344,109740.0
2022-03-11 14:20:00,80.37,80.37,80.33,80.35,158294.0,72.344,72.344,72.308,72.326,158294.0
2022-03-11 14:30:00,80.36,80.37,80.35,80.36,185783.0,72.335,72.344,72.326,72.335,185783.0
2022-03-11 14:40:00,80.36,80.36,80.34,80.36,136783.0,72.335,72.335,72.317,72.335,136783.0
2022-03-11 14:50:00,80.36,80.37,80.34,80.36,99132.0,72.335,72.344,72.317,72.335,99132.0
2022-03-11 15:00:00,80.36,80.37,80.34,80.37,121856.0,72.335,72.344,72.317,72.344,121856.0
2022-03-11 15:10:00,80.37,80.38,80.36,80.37,1012353.0,72.344,72.353,72.335,72.344,1012353.0
2022-03-11 15:20:00,80.37,80.38,80.35,80.36,1047633.0,72.344,72.353,72.326,72.335,1047633.0
2022-03-11 15:30:00,80.35,80.36,80.34,80.34,154036.0,72.326,72.335,72.317,72.317,154036.0
2022-03-11 15:40:00,80.34,80.37,80.34,80.35,1051689.0,72.317,72.344,72.317,72.326,1051689.0
2022-03-11 15:50:00,80.35,80.38,80.35,80.38,311056.0,72.326,72.353,72.326,72.353,311056.0
2022-03-14 09:30:00,79.93,79.95,79.9,79.94,277094.0,71.9479,71.9659,71.9209,71.9569,277094.0
2022-03-14 09:40:00,79.94,79.94,79.9,79.92,114695.0,71.9569,71.9569,71.9209,71.9389,114695.0
2022-03-14 09:50:00,79.92,79.92,79.87,79.88,461678.0,71.9389,71.9389,71.8939,71.9029,461678.0
2022-03-14 10:00:00,79.88,79.89,79.86,79.86,260101.0,71.9029,71.9119,71.8849,71.8849,260101.0
2022-03-14 10:10:00,79.86,79.89,79.84,79.89,373050.0,71.8849,71.9119,71.8669,71.9119,373050.0
2022-03-14 10:20:00,79.89,79.9,79.85,79.87,512289.0,71.9119,71.9209,71.8759,71.8939,512289.0
2022-03-14 10:30:00,79.87,79.88,79.82,79.84,423438.0,71.8939,71.9029,71.8489,71.8669,423438.0
2022-03-14 10:40:00,79.84,79.9,79.83,79.89,320023.0,71.8669,71.9209,71.8579,71.9119,320023.0
2022-03-14 10:50:00,79.88,79.9,79.87,79.87,164452.0,71.9029,71.9209,71.8939,71.8939,164452.0
2022-03-14 11:00:00,79.87,79.89,79.87,79.88,256709.0,71.8939,71.9119,71.8939,71.9029,256709.0
2022-03-14 11:10:00,79.87,79.91,79.87,79.88,144768.0,71.8939,71.9299,71.8939,71.9029,144768.0
2022-03-14 11:20:00,79.88,79.88,79.84,79.86,202526.0,71.9029,71.9029,71.8669,71.8849,202526.0
2022-03-14 11:30:00,79.87,79.87,79.84,79.84,137402.0,71.8939,71.8939,71.8669,71.8669,137402.0
2022-03-14 11:40:00,79.84,79.86,79.83,79.84,78147.0,71.8669,71.8849,71.8579,71.8669,78147.0
2022-03-14 11:50:00,79.85,79.87,79.82,79.83,255854.0,71.8759,71.8939,71.8489,71.8579,255854.0
2022-03-14 12:00:00,79.82,79.83,79.78,79.79,78464.0,71.8489,71.8579,71.8129,71.8219,78464.0
2022-03-14 12:10:00,79.78,79.8,79.77,79.8,218396.0,71.8129,71.8309,71.8039,71.8309,218396.0
2022-03-14 12:20:00,79.8,79.8,79.77,79.78,142760.0,71.8309,71.8309,71.8039,71.8129,142760.0
2022-03-14 12:30:00,79.78,79.79,79.75,79.78,132238.0,71.8129,71.8219,71.7859,71.8129,132238.0
2022-03-14 12:40:00,79.78,79.81,79.77,79.81,81612.0,71.8129,71.8399,71.8039,71.8399,81612.0
2022-03-14 12:50:00,79.81,79.81,79.77,79.79,281015.0,71.8399,71.8399,71.8039,71.8219,281015.0
2022-03-14 13:00:00,79.79,79.79,79.76,79.77,76964.0,71.8219,71.8219,71.7949,71.8039,76964.0
2022-03-14 13:10:00,79.77,79.77,79.75,79.76,84553.0,71.8039,71.8039,71.7859,71.7949,84553.0
2022-03-14 13:20:00,79.76,79.76,79.71,79.71,110193.0,71.7949,71.7949,71.7499,71.7499,110193.0
2022-03-14 13:30:00,79.71,79.73,79.69,79.73,274955.0,71.7499,71.7679,71.7319,71.7679,274955.0
2022-03-14 13:40:00,79.73,79.74,79.71,79.73,186679.0,71.7679,71.7769,71.7499,71.7679,186679.0
2022-03-14 13:50:00,79.73,79.75,79.73,79.73,121501.0,71.7679,71.7859,71.7679,71.7679,121501.0
2022-03-14 14:00:00,79.74,79.76,79.73,79.74,318641.0,71.7769,71.7949,71.7679,71.7769,318641.0
2022-03-14 14:10:00,79.74,79.75,79.72,79.73,94726.0,71.7769,71.7859,71.7589,71.7679,94726.0
2022-03-14 14:20:00,79.73,79.78,79.72,79.76,2006027.0,71.7679,71.8129,71.7589,71.7949,2006027.0
2022-03-14 14:30:00,79.77,79.77,79.73,79.73,516993.0,71.8039,71.8039,71.7679,71.7679,516993.0
2022-03-14 14:40:00,79.73,79.74,79.72,79.73,245132.0,71.7679,71.7769,71.7589,71.7679,245132.0
2022-03-14 14:50:00,79.73,79.74,79.68,79.68,387256.0,71.7679,71.7769,71.7229,71.7229,387256.0
2022-03-14 15:00:00,79.69,79.71,79.66,79.67,225000.0,71.7319,71.7499,71.7049,71.7139,225000.0
2022-03-14 15:10:00,79.67,79.68,79.66,79.67,345526.0,71.7139,71.7229,71.7049,71.7139,345526.0
2022-03-14 15:20:00,79.66,79.71,79.66,79.67,168196.0,71.7049,71.7499,71.7049,71.7139,168196.0
2022-03-14 15:30:00,79.66,79.69,79.65,79.68,546911.0,71.7049,71.7319,71.6959,71.7229,546911.0
2022-03-14 15:40:00,79.69,79.7,79.64,79.65,233453.0,71.7319,71.7409,71.6869,71.6959,233453.0
2022-03-14 15:50:00,79.65,79.65,79.61,79.62,476450.0,71.6959,71.6959,71.6599,71.6689,476450.0
2022-03-15 09:30:00,79.94,79.98,79.93,79.97,276975.0,71.9569,71.9929,71.9479,71.9839,276975.0
2022-03-15 09:40:00,79.97,79.99,79.96,79.98,80051.0,71.9839,72.0019,71.9749,71.9929,80051.0
2022-03-15 09:50:00,79.98,80.01,79.96,80.0,167842.0,71.9929,72.0199,71.9749,72.0109,167842.0
2022-03-15 10:00:00,80.0,80.01,79.98,79.98,108048.0,72.0109,72.0199,71.9929,71.9929,108048.0
2022-03-15 10:10:00,79.98,79.99,79.96,79.96,156233.0,71.9929,72.0019,71.9749,71.9749,156233.0
2022-03-15 10:20:00,79.97,79.98,79.95,79.96,196353.0,71.9839,71.9929,71.9659,71.9749,196353.0
2022-03-15 10:30:00,79.95,79.95,79.87,79.89,231638.0,71.9659,71.9659,71.8939,71.9119,231638.0
2022-03-15 10:40:00,79.88,79.9,79.87,79.9,130524.0,71.9029,71.9209,71.8939,71.9209,130524.0
2022-03-15 10:50:00,79.9,79.92,79.86,79.87,104122.0,71.9209,71.9389,71.8849,71.8939,104122.0
2022-03-15 11:00:00,79.87,79.87,79.84,79.86,86836.0,71.8939,71.8939,71.8669,71.8849,86836.0
2022-03-15 11:10:00,79.85,79.88,79.84,79.84,110832.0,71.8759,71.9029,71.8669,71.8669,110832.0
2022-03-15 11:20:00,79.84,79.86,79.82,79.82,119465.0,71.8669,71.8849,71.8489,71.8489,119465.0
2022-03-15 11:30:00,79.81,79.83,79.79,79.82,134533.0,71.8399,71.8579,71.8219,71.8489,134533.0
2022-03-15 11:40:00,79.82,79.84,79.81,79.84,169387.0,71.8489,71.8669,71.8399,71.8669,169387.0
2022-03-15 11:50:00,79.84,79.89,79.81,79.85,724042.0,71.8669,71.9119,71.8399,71.8759,724042.0
2022-03-15 12:00:00,79.86,79.87,79.83,79.87,147022.0,71.8849,71.8939,71.8579,71.8939,147022.0
2022-03-15 12:10:00,79.86,79.89,79.85,79.88,105975.0,71.8849,71.9119,71.8759,71.9029,105975.0
2022-03-15 12:20:00,79.88,79.88,79.86,79.88,50298.0,71.9029,71.9029,71.8849,71.9029,50298.0
2022-03-15 12:30:00,79.88,79.88,79.83,79.84,126629.0,71.9029,71.9029,71.8579,71.8669,126629.0
2022-03-15 12:40:00,79.84,79.85,79.82,79.84,133503.0,71.8669,71.8759,71.8489,71.8669,133503.0
2022-03-15 12:50:00,79.85,79.86,79.83,79.84,85540.0,71.8759,71.8849,71.8579,71.8669,85540.0
2022-03-15 13:00:00,79.84,79.85,79.8,79.81,140223.0,71.8669,71.8759,71.8309,71.8399,140223.0
2022-03-15 13:10:00,79.81,79.83,79.8,79.81,68664.0,71.8399,71.8579,71.8309,71.8399,68664.0
2022-03-15 13:20:00,79.81,79.82,79.78,79.8,88092.0,71.8399,71.8489,71.8129,71.8309,88092.0
2022-03-15 13:30:00,79.8,79.8,79.74,79.76,151449.0,71.8309,71.8309,71.7769,71.7949,151449.0
2022-03-15 13:40:00,79.75,79.76,79.72,79.73,263132.0,71.7859,71.7949,71.7589,71.7679,263132.0
2022-03-15 13:50:00,79.73,79.74,79.7,79.7,81202.0,71.7679,71.7769,71.7409,71.7409,81202.0
2022-03-15 14:00:00,79.71,79.72,79.68,79.69,142964.0,71.7499,71.7589,71.7229,71.7319,142964.0
2022-03-15 14:10:00,79.69,79.7,79.66,79.67,74305.0,71.7319,71.7409,71.7049,71.7139,74305.0
2022-03-15 14:20:00,79.67,79.69,79.66,79.67,129681.0,71.7139,71.7319,71.7049,71.7139,129681.0
2022-03-15 14:30:00,79.67,79.69,79.66,79.67,157175.0,71.7139,71.7319,71.7049,71.7139,157175.0
2022-03-15 14:40:00,79.68,79.7,79.67,79.69,230105.0,71.7229,71.7409,71.7139,71.7319,230105.0
2022-03-15 14:50:00,79.69,79.7,79.67,79.68,105236.0,71.7319,71.7409,71.7139,71.7229,105236.0
2022-03-15 15:00:00,79.68,79.71,79.67,79.67,189267.0,71.7229,71.7499,71.7139,71.7139,189267.0
2022-03-15 15:10:00,79.67,79.73,79.67,79.72,163931.0,71.7139,71.7679,71.7139,71.7589,163931.0
2022-03-15 15:20:00,79.73,79.79,79.71,79.78,121037.0,71.7679,71.8219,71.7499,71.8129,121037.0
2022-03-15 15:30:00,79.79,79.8,79.77,79.78,90398.0,71.8219,71.8309,71.8039,71.8129,90398.0
2022-03-15 15:40:00,79.78,79.79,79.76,79.76,153707.0,71.8129,71.8219,71.7949,71.7949,153707.0
2022-03-15 15:50:00,79.76,79.78,79.75,79.77,278792.0,71.7949,71.8129,71.7859,71.8039,278792.0
2022-03-16 09:30:00,79.77,79.84,79.77,79.83,288595.0,71.8039,71.8669,71.8039,71.8579,288595.0
2022-03-16 09:40:00,79.82,79.85,79.81,79.84,74201.0,71.8489,71.8759,71.8399,71.8669,74201.0
2022-03-16 09:50:00,79.84,79.87,79.83,79.86,83837.0,71.8669,71.8939,71.8579,71.8849,83837.0
2022-03-16 10:00:00,79.86,79.88,79.84,79.85,86164.0,71.8849,71.9029,71.8669,71.8759,86164.0
2022-03-16 10:10:00,79.85,79.86,79.76,79.78,240994.0,71.8759,71.8849,71.7949,71.8129,240994.0
2022-03-16 10:20:00,79.78,79.86,79.77,79.84,62952.0,71.8129,71.8849,71.8039,71.8669,62952.0
2022-03-16 10:30:00,79.84,79.84,79.8,79.82,79905.0,71.8669,71.8669,71.8309,71.8489,79905.0
2022-03-16 10:40:00,79.82,79.87,79.8,79.84,131931.0,71.8489,71.8939,71.8309,71.8669,131931.0
2022-03-16 10:50:00,79.83,79.85,79.81,79.83,102585.0,71.8579,71.8759,71.8399,71.8579,102585.0
2022-03-16 11:00:00,79.83,79.84,79.79,79.83,336760.0,71.8579,71.8669,71.8219,71.8579,336760.0
2022-03-16 11:10:00,79.83,79.83,79.8,79.81,249506.0,71.8579,71.8579,71.8309,71.8399,249506.0
2022-03-16 11:20:00,79.81,79.84,79.8,79.84,126398.0,71.8399,71.8669,71.8309,71.8669,126398.0
2022-03-16 11:30:00,79.83,79.86,79.82,79.84,146345.0,71.8579,71.8849,71.8489,71.8669,146345.0
2022-03-16 11:40:00,79.84,79.86,79.83,79.84,51803.0,71.8669,71.8849,71.8579,71.8669,51803.0
2022-03-16 11:50:00,79.84,79.87,79.84,79.85,74789.0,71.8669,71.8939,71.8669,71.8759,74789.0
2022-03-16 12:00:00,79.85,79.87,79.83,79.84,121320.0,71.8759,71.8939,71.8579,71.8669,121320.0
2022-03-16 12:10:00,79.84,79.85,79.82,79.83,92771.0,71.8669,71.8759,71.8489,71.8579,92771.0
2022-03-16 12:20:00,79.83,79.83,79.79,79.8,67735.0,71.8579,71.8579,71.8219,71.8309,67735.0
2022-03-16 12:30:00,79.8,79.81,79.78,79.8,105504.0,71.8309,71.8399,71.8129,71.8309,105504.0
2022-03-16 12:40:00,79.8,79.84,79.79,79.82,141500.0,71.8309,71.8669,71.8219,71.8489,141500.0
2022-03-16 12:50:00,79.82,79.84,79.81,79.81,129012.0,71.8489,71.8669,71.8399,71.8399,129012.0
2022-03-16 13:00:00,79.81,79.85,79.81,79.84,150545.0,71.8399,71.8759,71.8399,71.8669,150545.0
2022-03-16 13:10:00,79.84,79.85,79.82,79.83,85237.0,71.8669,71.8759,71.8489,71.8579,85237.0
2022-03-16 13:20:00,79.84,79.85,79.82,79.83,104669.0,71.8669,71.8759,71.8489,71.8579,104669.0
2022-03-16 13:30:00,79.82,79.84,79.78,79.79,128308.0,71.8489,71.8669,71.8129,71.8219,128308.0
2022-03-16 13:40:00,79.79,79.8,79.74,79.78,322610.0,71.8219,71.8309,71.7769,71.8129,322610.0
2022-03-16 13:50:00,79.78,79.81,79.73,79.79,422525.0,71.8129,71.8399,71.7679,71.8219,422525.0
2022-03-16 14:00:00,79.76,79.77,79.59,79.6,367352.0,71.7949,71.8039,71.6419,71.6509,367352.0
2022-03-16 14:10:00,79.6,79.62,79.35,79.39,250489.0,71.6509,71.6689,71.4258,71.4619,250489.0
2022-03-16 14:20:00,79.41,79.5,79.4,79.48,501895.0,71.4799,71.5609,71.4709,71.5429,501895.0
2022-03-16 14:30:00,79.48,79.5,79.39,79.45,198590.0,71.5429,71.5609,71.4619,71.5159,198590.0
2022-03-16 14:40:00,79.45,79.54,79.43,79.53,275512.0,71.5159,71.5969,71.4979,71.5879,275512.0
2022-03-16 14:50:00,79.52,79.71,79.52,79.67,599116.0,71.5789,71.7499,71.5789,71.7139,599116.0
2022-03-16 15:00:00,79.68,79.73,79.63,79.72,318656.0,71.7229,71.7679,71.6779,71.7589,318656.0
2022-03-16 15:10:00,79.72,79.84,79.71,79.77,333046.0,71.7589,71.8669,71.7499,71.8039,333046.0
2022-03-16 15:20:00,79.78,79.83,79.76,79.76,452128.0,71.8129,71.8579,71.7949,71.7949,452128.0
2022-03-16 15:30:00,79.76,79.8,79.69,79.76,181884.0,71.7949,71.8309,71.7319,71.7949,181884.0
2022-03-16 15:40:00,79.76,79.82,79.72,79.82,167415.0,71.7949,71.8489,71.7589,71.8489,167415.0
2022-03-16 15:50:00,79.82,79.88,79.8,79.88,274874.0,71.8489,71.9029,71.8309,71.9029,274874.0
2022-03-17 09:30:00,80.02,80.05,79.97,80.01,142467.0,72.0289,72.0559,71.9839,72.0199,142467.0
2022-03-17 09:40:00,80.01,80.01,79.94,79.95,46647.0,72.0199,72.0199,71.9569,71.9659,46647.0
2022-03-17 09:50:00,79.96,79.96,79.9,79.95,357174.0,71.9749,71.9749,71.9209,71.9659,357174.0
2022-03-17 10:00:00,79.95,80.01,79.94,80.01,187399.0,71.9659,72.0199,71.9569,72.0199,187399.0
2022-03-17 10:10:00,80.0,80.08,79.99,80.05,318636.0,72.0109,72.0829,72.0019,72.0559,318636.0
2022-03-17 10:20:00,80.05,80.11,80.03,80.09,129781.0,72.0559,72.11,72.0379,72.092,129781.0
2022-03-17 10:30:00,80.09,80.11,80.05,80.09,192074.0,72.092,72.11,72.0559,72.092,192074.0
2022-03-17 10:40:00,80.09,80.09,80.02,80.07,184653.0,72.092,72.092,72.0289,72.0739,184653.0
2022-03-17 10:50:00,80.06,80.13,80.06,80.12,132690.0,72.0649,72.128,72.0649,72.119,132690.0
2022-03-17 11:00:00,80.12,80.16,80.11,80.15,131458.0,72.119,72.155,72.11,72.146,131458.0
2022-03-17 11:10:00,80.14,80.15,80.12,80.12,187407.0,72.137,72.146,72.119,72.119,187407.0
2022-03-17 11:20:00,80.13,80.13,80.1,80.11,218494.0,72.128,72.128,72.101,72.11,218494.0
2022-03-17 11:30:00,80.1,80.12,80.04,80.05,612503.0,72.101,72.119,72.0469,72.0559,612503.0
2022-03-17 11:40:00,80.05,80.07,80.03,80.06,98507.0,72.0559,72.0739,72.0379,72.0649,98507.0
2022-03-17 11:50:00,80.06,80.08,80.04,80.06,140668.0,72.0649,72.0829,72.0469,72.0649,140668.0
2022-03-17 12:00:00,80.06,80.07,80.04,80.06,72701.0,72.0649,72.0739,72.0469,72.0649,72701.0
2022-03-17 12:10:00,80.05,80.1,80.05,80.1,105968.0,72.0559,72.101,72.0559,72.101,105968.0
2022-03-17 12:20:00,80.1,80.12,80.09,80.09,59592.0,72.101,72.119,72.092,72.092,59592.0
2022-03-17 12:30:00,80.09,80.11,80.09,80.09,119168.0,72.092,72.11,72.092,72.092,119168.0
2022-03-17 12:40:00,80.09,80.11,80.06,80.08,130890.0,72.092,72.11,72.0649,72.0829,130890.0
2022-03-17 12:50:00,80.08,80.11,80.08,80.11,75984.0,72.0829,72.11,72.0829,72.11,75984.0
2022-03-17 13:00:00,80.1,80.11,80.08,80.09,76457.0,72.101,72.11,72.0829,72.092,76457.0
2022-03-17 13:10:00,80.09,80.1,80.07,80.08,147276.0,72.092,72.101,72.0739,72.0829,147276.0
2022-03-17 13:20:00,80.08,80.12,80.07,80.11,82709.0,72.0829,72.119,72.0739,72.11,82709.0
2022-03-17 13:30:00,80.11,80.12,80.08,80.09,69156.0,72.11,72.119,72.0829,72.092,69156.0
2022-03-17 13:40:00,80.09,80.11,80.08,80.09,89882.0,72.092,72.11,72.0829,72.092,89882.0
2022-03-17 13:50:00,80.09,80.11,80.08,80.11,56260.0,72.092,72.11,72.0829,72.11,56260.0
2022-03-17 14:00:00,80.11,80.11,80.08,80.09,84003.0,72.11,72.11,72.0829,72.092,84003.0
2022-03-17 14:10:00,80.09,80.1,80.05,80.06,150321.0,72.092,72.101,72.0559,72.0649,150321.0
2022-03-17 14:20:00,80.05,80.06,80.03,80.05,111394.0,72.0559,72.0649,72.0379,72.0559,111394.0
2022-03-17 14:30:00,80.05,80.05,80.0,80.02,103257.0,72.0559,72.0559,72.0109,72.0289,103257.0
2022-03-17 14:40:00,80.02,80.02,80.0,80.02,157115.0,72.0289,72.0289,72.0109,72.0289,157115.0
2022-03-17 14:50:00,80.02,80.03,79.99,79.99,192206.0,72.0289,72.0379,72.0019,72.0019,192206.0
2022-03-17 15:00:00,79.99,80.01,79.98,80.0,163642.0,72.0019,72.0199,71.9929,72.0109,163642.0
2022-03-17 15:10:00,79.99,80.0,79.96,79.98,249163.0,72.0019,72.0109,71.9749,71.9929,249163.0
2022-03-17 15:20:00,79.97,79.98,79.92,79.92,192564.0,71.9839,71.9929,71.9389,71.9389,192564.0
2022-03-17 15:30:00,79.92,79.93,79.89,79.91,325304.0,71.9389,71.9479,71.9119,71.9299,325304.0
2022-03-17 15:40:00,79.91,79.96,79.9,79.95,136922.0,71.9299,71.9749,71.9209,71.9659,136922.0
2022-03-17 15:50:00,79.96,80.02,79.96,79.99,272845.0,71.9749,72.0289,71.9749,72.0019,272845.0
2022-03-18 09:30:00,80.07,80.13,80.04,80.09,92569.0,72.0739,72.128,72.0469,72.092,92569.0
2022-03-18 09:40:00,80.09,80.11,80.07,80.1,119637.0,72.092,72.11,72.0739,72.101,119637.0
2022-03-18 09:50:00,80.1,80.15,80.07,80.15,107195.0,72.101,72.146,72.0739,72.146,107195.0
2022-03-18 10:00:00,80.15,80.15,80.1,80.15,102704.0,72.146,72.146,72.101,72.146,102704.0
2022-03-18 10:10:00,80.15,80.15,80.09,80.1,151289.0,72.146,72.146,72.092,72.101,151289.0
2022-03-18 10:20:00,80.1,80.14,80.09,80.13,111820.0,72.101,72.137,72.092,72.128,111820.0
2022-03-18 10:30:00,80.12,80.13,80.07,80.07,146225.0,72.119,72.128,72.0739,72.0739,146225.0
2022-03-18 10:40:00,80.08,80.12,80.07,80.12,2892115.0,72.0829,72.119,72.0739,72.119,2892115.0
2022-03-18 10:50:00,80.12,80.14,80.1,80.13,184744.0,72.119,72.137,72.101,72.128,184744.0
2022-03-18 11:00:00,80.14,80.17,80.13,80.13,76335.0,72.137,72.164,72.128,72.128,76335.0
2022-03-18 11:10:00,80.14,80.15,80.12,80.15,92210.0,72.137,72.146,72.119,72.146,92210.0
2022-03-18 11:20:00,80.15,80.19,80.14,80.16,85420.0,72.146,72.182,72.137,72.155,85420.0
2022-03-18 11:30:00,80.16,80.18,80.11,80.16,276815.0,72.155,72.173,72.11,72.155,276815.0
2022-03-18 11:40:00,80.16,80.16,80.11,80.12,77061.0,72.155,72.155,72.11,72.119,77061.0
2022-03-18 11:50:00,80.12,80.12,80.09,80.11,91769.0,72.119,72.119,72.092,72.11,91769.0
2022-03-18 12:00:00,80.11,80.15,80.1,80.14,194992.0,72.11,72.146,72.101,72.137,194992.0
2022-03-18 12:10:00,80.14,80.14,80.11,80.13,235623.0,72.137,72.137,72.11,72.128,235623.0
2022-03-18 12:20:00,80.14,80.14,80.11,80.14,117297.0,72.137,72.137,72.11,72.137,117297.0
2022-03-18 12:30:00,80.13,80.14,80.11,80.13,106155.0,72.128,72.137,72.11,72.128,106155.0
2022-03-18 12:40:00,80.13,80.14,80.11,80.13,170988.0,72.128,72.137,72.11,72.128,170988.0
2022-03-18 12:50:00,80.14,80.14,80.09,80.09,170696.0,72.137,72.137,72.092,72.092,170696.0
2022-03-18 13:00:00,80.09,80.11,80.07,80.09,141061.0,72.092,72.11,72.0739,72.092,141061.0
2022-03-18 13:10:00,80.1,80.16,80.09,80.15,499347.0,72.101,72.155,72.092,72.146,499347.0
2022-03-18 13:20:00,80.15,80.17,80.14,80.15,109483.0,72.146,72.164,72.137,72.146,109483.0
2022-03-18 13:30:00,80.15,80.16,80.13,80.15,108058.0,72.146,72.155,72.128,72.146,108058.0
2022-03-18 13:40:00,80.15,80.15,80.13,80.14,108192.0,72.146,72.146,72.128,72.137,108192.0
2022-03-18 13:50:00,80.14,80.14,80.12,80.12,188829.0,72.137,72.137,72.119,72.119,188829.0
2022-03-18 14:00:00,80.13,80.15,80.12,80.15,79905.0,72.128,72.146,72.119,72.146,79905.0
2022-03-18 14:10:00,80.15,80.17,80.14,80.17,100151.0,72.146,72.164,72.137,72.164,100151.0
2022-03-18 14:20:00,80.17,80.2,80.16,80.19,388872.0,72.164,72.191,72.155,72.182,388872.0
2022-03-18 14:30:00,80.19,80.2,80.17,80.2,179766.0,72.182,72.191,72.164,72.191,179766.0
2022-03-18 14:40:00,80.2,80.22,80.19,80.21,106052.0,72.191,72.209,72.182,72.2,106052.0
2022-03-18 14:50:00,80.21,80.22,80.19,80.2,167164.0,72.2,72.209,72.182,72.191,167164.0
2022-03-18 15:00:00,80.2,80.23,80.19,80.22,164096.0,72.191,72.218,72.182,72.209,164096.0
2022-03-18 15:10:00,80.23,80.23,80.2,80.2,141292.0,72.218,72.218,72.191,72.191,141292.0
2022-03-18 15:20:00,80.2,80.21,80.19,80.2,120632.0,72.191,72.2,72.182,72.191,120632.0
2022-03-18 15:30:00,80.2,80.22,80.18,80.22,79145.0,72.191,72.209,72.173,72.209,79145.0
2022-03-18 15:40:00,80.22,80.22,80.19,80.21,199712.0,72.209,72.209,72.182,72.2,199712.0
2022-03-18 15:50:00,80.2,80.21,80.16,80.17,211678.0,72.191,72.2,72.155,72.164,211678.0
2022-03-21 09:30:00,79.8,79.82,79.75,79.81,281133.0,71.8309,71.8489,71.7859,71.8399,281133.0
2022-03-21 09:40:00,79.81,79.82,79.78,79.81,138329.0,71.8399,71.8489,71.8129,71.8399,138329.0
2022-03-21 09:50:00,79.82,79.83,79.79,79.8,98526.0,71.8489,71.8579,71.8219,71.8309,98526.0
2022-03-21 10:00:00,79.8,79.8,79.76,79.77,104864.0,71.8309,71.8309,71.7949,71.8039,104864.0
2022-03-21 10:10:00,79.77,79.77,79.72,79.74,398084.0,71.8039,71.8039,71.7589,71.7769,398084.0
2022-03-21 10:20:00,79.73,79.76,79.72,79.72,145594.0,71.7679,71.7949,71.7589,71.7589,145594.0
2022-03-21 10:30:00,79.73,79.74,79.71,79.74,63794.0,71.7679,71.7769,71.7499,71.7769,63794.0
2022-03-21 10:40:00,79.73,79.75,79.7,79.72,128153.0,71.7679,71.7859,71.7409,71.7589,128153.0
2022-03-21 10:50:00,79.71,79.72,79.68,79.68,269874.0,71.7499,71.7589,71.7229,71.7229,269874.0
2022-03-21 11:00:00,79.69,79.7,79.68,79.69,129796.0,71.7319,71.7409,71.7229,71.7319,129796.0
2022-03-21 11:10:00,79.69,79.71,79.68,79.69,115850.0,71.7319,71.7499,71.7229,71.7319,115850.0
2022-03-21 11:20:00,79.7,79.73,79.69,79.71,175932.0,71.7409,71.7679,71.7319,71.7499,175932.0
2022-03-21 11:30:00,79.72,79.74,79.7,79.73,87960.0,71.7589,71.7769,71.7409,71.7679,87960.0
2022-03-21 11:40:00,79.73,79.75,79.72,79.75,103411.0,71.7679,71.7859,71.7589,71.7859,103411.0
2022-03-21 11:50:00,79.74,79.77,79.74,79.77,140944.0,71.7769,71.8039,71.7769,71.8039,140944.0
2022-03-21 12:00:00,79.77,79.77,79.76,79.77,86080.0,71.8039,71.8039,71.7949,71.8039,86080.0
2022-03-21 12:10:00,79.77,79.77,79.74,79.75,72689.0,71.8039,71.8039,71.7769,71.7859,72689.0
2022-03-21 12:20:00,79.74,79.76,79.73,79.74,133064.0,71.7769,71.7949,71.7679,71.7769,133064.0
2022-03-21 12:30:00,79.74,79.74,79.56,79.6,470637.0,71.7769,71.7769,71.6149,71.6509,470637.0
2022-03-21 12:40:00,79.61,79.62,79.57,79.59,215276.0,71.6599,71.6689,71.6239,71.6419,215276.0
2022-03-21 12:50:00,79.59,79.6,79.54,79.56,136702.0,71.6419,71.6509,71.5969,71.6149,136702.0
2022-03-21 13:00:00,79.55,79.56,79.48,79.51,117062.0,71.6059,71.6149,71.5429,71.5699,117062.0
2022-03-21 13:10:00,79.51,79.52,79.42,79.42,425495.0,71.5699,71.5789,71.4889,71.4889,425495.0
2022-03-21 13:20:00,79.42,79.47,79.41,79.45,215757.0,71.4889,71.5339,71.4799,71.5159,215757.0
2022-03-21 13:30:00,79.46,79.47,79.43,79.46,114635.0,71.5249,71.5339,71.4979,71.5249,114635.0
2022-03-21 13:40:00,79.45,79.46,79.42,79.45,83036.0,71.5159,71.5249,71.4889,71.5159,83036.0
2022-03-21 13:50:00,79.45,79.45,79.42,79.45,89058.0,71.5159,71.5159,71.4889,71.5159,89058.0
2022-03-21 14:00:00,79.44,79.46,79.43,79.45,97341.0,71.5069,71.5249,71.4979,71.5159,97341.0
2022-03-21 14:10:00,79.45,79.46,79.4,79.4,196832.0,71.5159,71.5249,71.4709,71.4709,196832.0
2022-03-21 14:20:00,79.41,79.46,79.41,79.45,166793.0,71.4799,71.5249,71.4799,71.5159,166793.0
2022-03-21 14:30:00,79.45,79.46,79.42,79.45,80640.0,71.5159,71.5249,71.4889,71.5159,80640.0
2022-03-21 14:40:00,79.44,79.47,79.43,79.45,141232.0,71.5069,71.5339,71.4979,71.5159,141232.0
2022-03-21 14:50:00,79.45,79.46,79.37,79.37,108430.0,71.5159,71.5249,71.4439,71.4439,108430.0
2022-03-21 15:00:00,79.37,79.4,79.36,79.39,64437.0,71.4439,71.4709,71.4349,71.4619,64437.0
2022-03-21 15:10:00,79.39,79.4,79.32,79.33,250941.0,71.4619,71.4709,71.3988,71.4078,250941.0
2022-03-21 15:20:00,79.33,79.36,79.32,79.34,131265.0,71.4078,71.4349,71.3988,71.4168,131265.0
2022-03-21 15:30:00,79.34,79.43,79.33,79.43,226377.0,71.4168,71.4979,71.4078,71.4979,226377.0
2022-03-21 15:40:00,79.42,79.45,79.4,79.42,181758.0,71.4889,71.5159,71.4709,71.4889,181758.0
2022-03-21 15:50:00,79.42,79.44,79.37,79.38,353949.0,71.4889,71.5069,71.4439,71.4529,353949.0
2022-03-22 09:30:00,79.15,79.19,79.12,79.15,216280.0,71.2458,71.2818,71.2188,71.2458,216280.0
2022-03-22 09:40:00,79.15,79.17,79.12,79.14,111505.0,71.2458,71.2638,71.2188,71.2368,111505.0
2022-03-22 09:50:00,79.14,79.15,79.09,79.09,249549.0,71.2368,71.2458,71.1918,71.1918,249549.0
2022-03-22 10:00:00,79.09,79.1,79.05,79.1,226211.0,71.1918,71.2008,71.1558,71.2008,226211.0
2022-03-22 10:10:00,79.11,79.12,79.08,79.09,140830.0,71.2098,71.2188,71.1828,71.1918,140830.0
2022-03-22 10:20:00,79.09,79.12,79.09,79.11,78677.0,71.1918,71.2188,71.1918,71.2098,78677.0
2022-03-22 10:30:00,79.11,79.15,79.09,79.14,59052.0,71.2098,71.2458,71.1918,71.2368,59052.0
2022-03-22 10:40:00,79.14,79.17,79.13,79.17,194027.0,71.2368,71.2638,71.2278,71.2638,194027.0
2022-03-22 10:50:00,79.16,79.18,79.11,79.12,105216.0,71.2548,71.2728,71.2098,71.2188,105216.0
2022-03-22 11:00:00,79.12,79.13,79.11,79.11,92219.0,71.2188,71.2278,71.2098,71.2098,92219.0
2022-03-22 11:10:00,79.11,79.12,79.07,79.09,114969.0,71.2098,71.2188,71.1738,71.1918,114969.0
2022-03-22 11:20:00,79.08,79.12,79.07,79.12,245522.0,71.1828,71.2188,71.1738,71.2188,245522.0
2022-03-22 11:30:00,79.12,79.18,79.12,79.15,228045.0,71.2188,71.2728,71.2188,71.2458,228045.0
2022-03-22 11:40:00,79.14,79.19,79.13,79.17,172196.0,71.2368,71.2818,71.2278,71.2638,172196.0
2022-03-22 11:50:00,79.18,79.19,79.16,79.17,101101.0,71.2728,71.2818,71.2548,71.2638,101101.0
2022-03-22 12:00:00,79.18,79.19,79.17,79.19,71605.0,71.2728,71.2818,71.2638,71.2818,71605.0
2022-03-22 12:10:00,79.19,79.19,79.16,79.18,128117.0,71.2818,71.2818,71.2548,71.2728,128117.0
2022-03-22 12:20:00,79.18,79.19,79.16,79.17,210058.0,71.2728,71.2818,71.2548,71.2638,210058.0
2022-03-22 12:30:00,79.18,79.22,79.17,79.22,221267.0,71.2728,71.3088,71.2638,71.3088,221267.0
2022-03-22 12:40:00,79.21,79.23,79.18,79.19,105463.0,71.2998,71.3178,71.2728,71.2818,105463.0
2022-03-22 12:50:00,79.2,79.2,79.17,79.17,124689.0,71.2908,71.2908,71.2638,71.2638,124689.0
2022-03-22 13:00:00,79.18,79.19,79.17,79.19,90685.0,71.2728,71.2818,71.2638,71.2818,90685.0
2022-03-22 13:10:00,79.18,79.19,79.16,79.19,96809.0,71.2728,71.2818,71.2548,71.2818,96809.0
2022-03-22 13:20:00,79.19,79.2,79.17,79.17,80866.0,71.2818,71.2908,71.2638,71.2638,80866.0
2022-03-22 13:30:00,79.17,79.18,79.15,79.17,70311.0,71.2638,71.2728,71.2458,71.2638,70311.0
2022-03-22 13:40:00,79.16,79.19,79.16,79.19,67705.0,71.2548,71.2818,71.2548,71.2818,67705.0
2022-03-22 13:50:00,79.18,79.18,79.13,79.14,100067.0,71.2728,71.2728,71.2278,71.2368,100067.0
2022-03-22 14:00:00,79.14,79.18,79.13,79.17,101715.0,71.2368,71.2728,71.2278,71.2638,101715.0
2022-03-22 14:10:00,79.17,79.18,79.16,79.17,231819.0,71.2638,71.2728,71.2548,71.2638,231819.0
2022-03-22 14:20:00,79.17,79.2,79.17,79.2,625607.0,71.2638,71.2908,71.2638,71.2908,625607.0
2022-03-22 14:30:00,79.2,79.23,79.19,79.22,133458.0,71.2908,71.3178,71.2818,71.3088,133458.0
2022-03-22 14:40:00,79.21,79.23,79.2,79.23,180035.0,71.2998,71.3178,71.2908,71.3178,180035.0
2022-03-22 14:50:00,79.23,79.25,79.19,79.2,142816.0,71.3178,71.3358,71.2818,71.2908,142816.0
2022-03-22 15:00:00,79.19,79.2,79.18,79.19,120946.0,71.2818,71.2908,71.2728,71.2818,120946.0
2022-03-22 15:10:00,79.19,79.19,79.17,79.18,251596.0,71.2818,71.2818,71.2638,71.2728,251596.0
2022-03-22 15:20:00,79.19,79.21,79.18,79.19,167724.0,71.2818,71.2998,71.2728,71.2818,167724.0
2022-03-22 15:30:00,79.19,79.19,79.13,79.13,190266.0,71.2818,71.2818,71.2278,71.2278,190266.0
2022-03-22 15:40:00,79.14,79.14,79.12,79.13,115165.0,71.2368,71.2368,71.2188,71.2278,115165.0
2022-03-22 15:50:00,79.13,79.16,79.1,79.16,302259.0,71.2278,71.2548,71.2008,71.2548,302259.0
2022-03-23 09:30:00,79.33,79.33,79.24,79.28,196250.0,71.4078,71.4078,71.3268,71.3628,196250.0
2022-03-23 09:40:00,79.27,79.28,79.24,79.26,82826.0,71.3538,71.3628,71.3268,71.3448,82826.0
2022-03-23 09:50:00,79.27,79.31,79.26,79.29,51014.0,71.3538,71.3898,71.3448,71.3718,51014.0
2022-03-23 10:00:00,79.29,79.3,79.26,79.26,124699.0,71.3718,71.3808,71.3448,71.3448,124699.0
2022-03-23 10:10:00,79.27,79.27,79.22,79.23,113715.0,71.3538,71.3538,71.3088,71.3178,113715.0
2022-03-23 10:20:00,79.23,79.23,79.19,79.2,126079.0,71.3178,71.3178,71.2818,71.2908,126079.0
2022-03-23 10:30:00,79.21,79.25,79.18,79.25,69604.0,71.2998,71.3358,71.2728,71.3358,69604.0
2022-03-23 10:40:00,79.25,79.28,79.23,79.25,182374.0,71.3358,71.3628,71.3178,71.3358,182374.0
2022-03-23 10:50:00,79.25,79.25,79.21,79.23,123838.0,71.3358,71.3358,71.2998,71.3178,123838.0
2022-03-23 11:00:00,79.22,79.25,79.2,79.21,228044.0,71.3088,71.3358,71.2908,71.2998,228044.0
2022-03-23 11:10:00,79.2,79.22,79.19,79.2,141881.0,71.2908,71.3088,71.2818,71.2908,141881.0
2022-03-23 11:20:00,79.2,79.21,79.19,79.2,127850.0,71.2908,71.2998,71.2818,71.2908,127850.0
2022-03-23 11:30:00,79.2,79.21,79.14,79.16,221724.0,71.2908,71.2998,71.2368,71.2548,221724.0
2022-03-23 11:40:00,79.17,79.2,79.15,79.19,134811.0,71.2638,71.2908,71.2458,71.2818,134811.0
2022-03-23 11:50:00,79.19,79.2,79.15,79.17,240430.0,71.2818,71.2908,71.2458,71.2638,240430.0
2022-03-23 12:00:00,79.17,79.21,79.17,79.19,105986.0,71.2638,71.2998,71.2638,71.2818,105986.0
2022-03-23 12:10:00,79.19,79.24,79.18,79.23,78412.0,71.2818,71.3268,71.2728,71.3178,78412.0
2022-03-23 12:20:00,79.23,79.27,79.23,79.25,96026.0,71.3178,71.3538,71.3178,71.3358,96026.0
2022-03-23 12:30:00,79.25,79.31,79.24,79.3,120075.0,71.3358,71.3898,71.3268,71.3808,120075.0
2022-03-23 12:40:00,79.3,79.32,79.29,79.31,91176.0,71.3808,71.3988,71.3718,71.3898,91176.0
2022-03-23 12:50:00,79.31,79.39,79.3,79.37,102206.0,71.3898,71.4619,71.3808,71.4439,102206.0
2022-03-23 13:00:00,79.38,79.43,79.36,79.43,250010.0,71.4529,71.4979,71.4349,71.4979,250010.0
2022-03-23 13:10:00,79.43,79.43,79.31,79.31,129661.0,71.4979,71.4979,71.3898,71.3898,129661.0
2022-03-23 13:20:00,79.32,79.4,79.31,79.39,119547.0,71.3988,71.4709,71.3898,71.4619,119547.0
2022-03-23 13:30:00,79.39,79.41,79.36,79.39,242639.0,71.4619,71.4799,71.4349,71.4619,242639.0
2022-03-23 13:40:00,79.39,79.44,79.38,79.42,195669.0,71.4619,71.5069,71.4529,71.4889,195669.0
2022-03-23 13:50:00,79.42,79.48,79.42,79.47,215384.0,71.4889,71.5429,71.4889,71.5339,215384.0
2022-03-23 14:00:00,79.46,79.51,79.45,79.48,171215.0,71.5249,71.5699,71.5159,71.5429,171215.0
2022-03-23 14:10:00,79.48,79.48,79.43,79.45,95289.0,71.5429,71.5429,71.4979,71.5159,95289.0
2022-03-23 14:20:00,79.45,79.49,79.42,79.48,147492.0,71.5159,71.5519,71.4889,71.5429,147492.0
2022-03-23 14:30:00,79.49,79.49,79.44,79.45,104137.0,71.5519,71.5519,71.5069,71.5159,104137.0
2022-03-23 14:40:00,79.45,79.45,79.4,79.42,131738.0,71.5159,71.5159,71.4709,71.4889,131738.0
2022-03-23 14:50:00,79.42,79.46,79.41,79.42,93789.0,71.4889,71.5249,71.4799,71.4889,93789.0
2022-03-23 15:00:00,79.42,79.46,79.41,79.42,108692.0,71.4889,71.5249,71.4799,71.4889,108692.0
2022-03-23 15:10:00,79.42,79.44,79.41,79.42,235662.0,71.4889,71.5069,71.4799,71.4889,235662.0
2022-03-23 15:20:00,79.42,79.43,79.41,79.42,363108.0,71.4889,71.4979,71.4799,71.4889,363108.0
2022-03-23 15:30:00,79.42,79.46,79.42,79.44,221319.0,71.4889,71.5249,71.4889,71.5069,221319.0
2022-03-23 15:40:00,79.44,79.46,79.43,79.45,233898.0,71.5069,71.5249,71.4979,71.5159,233898.0
2022-03-23 15:50:00,79.45,79.52,79.45,79.51,2655591.0,71.5159,71.5789,71.5159,71.5699,2655591.0
2022-03-24 09:30:00,79.13,79.2,79.12,79.16,253358.0,71.2278,71.2908,71.2188,71.2548,253358.0
2022-03-24 09:40:00,79.17,79.17,79.1,79.15,101769.0,71.2638,71.2638,71.2008,71.2458,101769.0
2022-03-24 09:50:00,79.15,79.17,79.1,79.15,232523.0,71.2458,71.2638,71.2008,71.2458,232523.0
2022-03-24 10:00:00,79.15,79.16,79.11,79.15,85211.0,71.2458,71.2548,71.2098,71.2458,85211.0
2022-03-24 10:10:00,79.15,79.21,79.14,79.19,132107.0,71.2458,71.2998,71.2368,71.2818,132107.0
2022-03-24 10:20:00,79.19,79.23,79.17,79.21,195368.0,71.2818,71.3178,71.2638,71.2998,195368.0
2022-03-24 10:30:00,79.2,79.23,79.2,79.21,236918.0,71.2908,71.3178,71.2908,71.2998,236918.0
2022-03-24 10:40:00,79.2,79.24,79.2,79.22,166282.0,71.2908,71.3268,71.2908,71.3088,166282.0
2022-03-24 10:50:00,79.22,79.23,79.19,79.2,243684.0,71.3088,71.3178,71.2818,71.2908,243684.0
2022-03-24 11:00:00,79.2,79.22,79.17,79.2,325314.0,71.2908,71.3088,71.2638,71.2908,325314.0
2022-03-24 11:10:00,79.2,79.23,79.19,79.2,178010.0,71.2908,71.3178,71.2818,71.2908,178010.0
2022-03-24 11:20:00,79.2,79.26,79.19,79.26,194769.0,71.2908,71.3448,71.2818,71.3448,194769.0
2022-03-24 11:30:00,79.25,79.31,79.22,79.31,174134.0,71.3358,71.3898,71.3088,71.3898,174134.0
2022-03-24 11:40:00,79.31,79.33,79.28,79.28,203578.0,71.3898,71.4078,71.3628,71.3628,203578.0
2022-03-24 11:50:00,79.29,79.34,79.28,79.34,113463.0,71.3718,71.4168,71.3628,71.4168,113463.0
2022-03-24 12:00:00,79.33,79.37,79.33,79.36,122630.0,71.4078,71.4439,71.4078,71.4349,122630.0
2022-03-24 12:10:00,79.36,79.37,79.32,79.33,124505.0,71.4349,71.4439,71.3988,71.4078,124505.0
2022-03-24 12:20:00,79.34,79.37,79.32,79.34,85438.0,71.4168,71.4439,71.3988,71.4168,85438.0
2022-03-24 12:30:00,79.34,79.35,79.29,79.31,159267.0,71.4168,71.4258,71.3718,71.3898,159267.0
2022-03-24 12:40:00,79.31,79.33,79.3,79.31,53240.0,71.3898,71.4078,71.3808,71.3898,53240.0
2022-03-24 12:50:00,79.3,79.32,79.29,79.3,127394.0,71.3808,71.3988,71.3718,71.3808,127394.0
2022-03-24 13:00:00,79.3,79.34,79.29,79.31,119792.0,71.3808,71.4168,71.3718,71.3898,119792.0
2022-03-24 13:10:00,79.31,79.33,79.3,79.31,93751.0,71.3898,71.4078,71.3808,71.3898,93751.0
2022-03-24 13:20:00,79.31,79.31,79.25,79.28,136507.0,71.3898,71.3898,71.3358,71.3628,136507.0
2022-03-24 13:30:00,79.28,79.31,79.26,79.31,216403.0,71.3628,71.3898,71.3448,71.3898,216403.0
2022-03-24 13:40:00,79.31,79.33,79.29,79.33,153923.0,71.3898,71.4078,71.3718,71.4078,153923.0
2022-03-24 13:50:00,79.32,79.33,79.29,79.31,126629.0,71.3988,71.4078,71.3718,71.3898,126629.0
2022-03-24 14:00:00,79.31,79.35,79.3,79.35,100919.0,71.3898,71.4258,71.3808,71.4258,100919.0
2022-03-24 14:10:00,79.34,79.36,79.34,79.35,175439.0,71.4168,71.4349,71.4168,71.4258,175439.0
2022-03-24 14:20:00,79.34,79.36,79.34,79.36,129520.0,71.4168,71.4349,71.4168,71.4349,129520.0
2022-03-24 14:30:00,79.36,79.37,79.34,79.36,119930.0,71.4349,71.4439,71.4168,71.4349,119930.0
2022-03-24 14:40:00,79.35,79.39,79.34,79.38,90951.0,71.4258,71.4619,71.4168,71.4529,90951.0
2022-03-24 14:50:00,79.39,79.4,79.37,79.39,181527.0,71.4619,71.4709,71.4439,71.4619,181527.0
2022-03-24 15:00:00,79.39,79.41,79.38,79.39,146965.0,71.4619,71.4799,71.4529,71.4619,146965.0
2022-03-24 15:10:00,79.4,79.4,79.36,79.37,208049.0,71.4709,71.4709,71.4349,71.4439,208049.0
2022-03-24 15:20:00,79.37,79.4,79.37,79.4,72820.0,71.4439,71.4709,71.4439,71.4709,72820.0
2022-03-24 15:30:00,79.4,79.4,79.37,79.38,117503.0,71.4709,71.4709,71.4439,71.4529,117503.0
2022-03-24 15:40:00,79.38,79.44,79.35,79.38,10496628.0,71.4529,71.5069,71.4258,71.4529,10496628.0
2022-03-24 15:50:00,79.37,79.42,79.37,79.38,2443328.0,71.4439,71.4889,71.4439,71.4529,2443328.0
2022-03-25 09:30:00,79.1,79.1,78.9,78.91,390522.0,71.2008,71.2008,71.0208,71.0298,390522.0
2022-03-25 09:40:00,78.91,78.97,78.84,78.95,488816.0,71.0298,71.0838,70.9668,71.0658,488816.0
2022-03-25 09:50:00,78.94,78.96,78.85,78.86,470833.0,71.0568,71.0748,70.9758,70.9848,470833.0
2022-03-25 10:00:00,78.86,78.9,78.84,78.87,222591.0,70.9848,71.0208,70.9668,70.9938,222591.0
2022-03-25 10:10:00,78.89,78.92,78.82,78.84,336835.0,71.0118,71.0388,70.9488,70.9668,336835.0
2022-03-25 10:20:00,78.84,78.9,78.83,78.87,166977.0,70.9668,71.0208,70.9578,70.9938,166977.0
2022-03-25 10:30:00,78.86,78.87,78.83,78.87,303184.0,70.9848,70.9938,70.9578,70.9938,303184.0
2022-03-25 10:40:00,78.86,78.87,78.77,78.79,330949.0,70.9848,70.9938,70.9038,70.9218,330949.0
2022-03-25 10:50:00,78.79,78.79,78.64,78.68,512347.0,70.9218,70.9218,70.7868,70.8228,512347.0
2022-03-25 11:00:00,78.68,78.73,78.61,78.67,309886.0,70.8228,70.8678,70.7597,70.8138,309886.0
2022-03-25 11:10:00,78.68,78.69,78.62,78.68,401817.0,70.8228,70.8318,70.7687,70.8228,401817.0
2022-03-25 11:20:00,78.68,78.77,78.67,78.75,211288.0,70.8228,70.9038,70.8138,70.8858,211288.0
2022-03-25 11:30:00,78.75,78.8,78.73,78.76,230125.0,70.8858,70.9308,70.8678,70.8948,230125.0
2022-03-25 11:40:00,78.76,78.76,78.7,78.74,257099.0,70.8948,70.8948,70.8408,70.8768,257099.0
2022-03-25 11:50:00,78.73,78.75,78.67,78.7,140333.0,70.8678,70.8858,70.8138,70.8408,140333.0
2022-03-25 12:00:00,78.71,78.77,78.68,78.77,158891.0,70.8498,70.9038,70.8228,70.9038,158891.0
2022-03-25 12:10:00,78.77,78.83,78.76,78.78,268437.0,70.9038,70.9578,70.8948,70.9128,268437.0
2022-03-25 12:20:00,78.78,78.79,78.72,78.74,162415.0,70.9128,70.9218,70.8588,70.8768,162415.0
2022-03-25 12:30:00,78.74,78.74,78.68,78.71,107962.0,70.8768,70.8768,70.8228,70.8498,107962.0
2022-03-25 12:40:00,78.72,78.75,78.71,78.73,145285.0,70.8588,70.8858,70.8498,70.8678,145285.0
2022-03-25 12:50:00,78.73,78.73,78.68,78.72,116766.0,70.8678,70.8678,70.8228,70.8588,116766.0
2022-03-25 13:00:00,78.71,78.72,78.69,78.7,141789.0,70.8498,70.8588,70.8318,70.8408,141789.0
2022-03-25 13:10:00,78.7,78.75,78.69,78.75,213279.0,70.8408,70.8858,70.8318,70.8858,213279.0
2022-03-25 13:20:00,78.75,78.79,78.73,78.77,156915.0,70.8858,70.9218,70.8678,70.9038,156915.0
2022-03-25 13:30:00,78.78,78.79,78.74,78.75,113790.0,70.9128,70.9218,70.8768,70.8858,113790.0
2022-03-25 13:40:00,78.75,78.76,78.71,78.72,64339.0,70.8858,70.8948,70.8498,70.8588,64339.0
2022-03-25 13:50:00,78.71,78.73,78.7,78.73,257487.0,70.8498,70.8678,70.8408,70.8678,257487.0
2022-03-25 14:00:00,78.73,78.77,78.72,78.77,213728.0,70.8678,70.9038,70.8588,70.9038,213728.0
2022-03-25 14:10:00,78.77,78.81,78.75,78.81,246541.0,70.9038,70.9398,70.8858,70.9398,246541.0
2022-03-25 14:20:00,78.81,78.81,78.77,78.78,217291.0,70.9398,70.9398,70.9038,70.9128,217291.0
2022-03-25 14:30:00,78.79,78.82,78.78,78.81,419879.0,70.9218,70.9488,70.9128,70.9398,419879.0
2022-03-25 14:40:00,78.81,78.82,78.76,78.76,147515.0,70.9398,70.9488,70.8948,70.8948,147515.0
2022-03-25 14:50:00,78.76,78.76,78.71,78.72,568201.0,70.8948,70.8948,70.8498,70.8588,568201.0
2022-03-25 15:00:00,78.71,78.74,78.68,78.69,726868.0,70.8498,70.8768,70.8228,70.8318,726868.0
2022-03-25 15:10:00,78.69,78.72,78.69,78.72,340285.0,70.8318,70.8588,70.8318,70.8588,340285.0
2022-03-25 15:20:00,78.71,78.77,78.71,78.77,327488.0,70.8498,70.9038,70.8498,70.9038,327488.0
2022-03-25 15:30:00,78.76,78.8,78.75,78.8,403172.0,70.8948,70.9308,70.8858,70.9308,403172.0
2022-03-25 15:40:00,78.8,78.81,78.76,78.77,264065.0,70.9308,70.9398,70.8948,70.9038,264065.0
2022-03-25 15:50:00,78.78,78.82,78.71,78.72,9902350.0,70.9128,70.9488,70.8498,70.8588,9902350.0
2022-03-28 09:30:00,78.81,78.91,78.81,78.87,257183.0,70.9398,71.0298,70.9398,70.9938,257183.0
2022-03-28 09:40:00,78.86,78.93,78.85,78.9,134395.0,70.9848,71.0478,70.9758,71.0208,134395.0
2022-03-28 09:50:00,78.89,78.89,78.83,78.84,157304.0,71.0118,71.0118,70.9578,70.9668,157304.0
2022-03-28 10:00:00,78.85,78.92,78.84,78.9,111175.0,70.9758,71.0388,70.9668,71.0208,111175.0
2022-03-28 10:10:00,78.89,78.91,78.87,78.9,151946.0,71.0118,71.0298,70.9938,71.0208,151946.0
2022-03-28 10:20:00,78.9,78.95,78.9,78.94,36743.0,71.0208,71.0658,71.0208,71.0568,36743.0
2022-03-28 10:30:00,78.94,79.03,78.93,79.02,170342.0,71.0568,71.1378,71.0478,71.1288,170342.0
2022-03-28 10:40:00,79.02,79.04,78.98,79.0,102717.0,71.1288,71.1468,71.0928,71.1108,102717.0
2022-03-28 10:50:00,79.0,79.01,78.96,78.97,222395.0,71.1108,71.1198,71.0748,71.0838,222395.0
2022-03-28 11:00:00,78.96,78.99,78.94,78.95,259160.0,71.0748,71.1018,71.0568,71.0658,259160.0
2022-03-28 11:10:00,78.95,78.96,78.9,78.92,167898.0,71.0658,71.0748,71.0208,71.0388,167898.0
2022-03-28 11:20:00,78.91,78.92,78.84,78.86,222864.0,71.0298,71.0388,70.9668,70.9848,222864.0
2022-03-28 11:30:00,78.85,78.86,78.78,78.78,235604.0,70.9758,70.9848,70.9128,70.9128,235604.0
2022-03-28 11:40:00,78.78,78.84,78.77,78.81,110187.0,70.9128,70.9668,70.9038,70.9398,110187.0
2022-03-28 11:50:00,78.81,78.86,78.81,78.84,105618.0,70.9398,70.9848,70.9398,70.9668,105618.0
2022-03-28 12:00:00,78.84,78.85,78.81,78.82,103892.0,70.9668,70.9758,70.9398,70.9488,103892.0
2022-03-28 12:10:00,78.82,78.87,78.81,78.86,185893.0,70.9488,70.9938,70.9398,70.9848,185893.0
2022-03-28 12:20:00,78.86,78.87,78.82,78.83,147926.0,70.9848,70.9938,70.9488,70.9578,147926.0
2022-03-28 12:30:00,78.84,78.84,78.8,78.81,59610.0,70.9668,70.9668,70.9308,70.9398,59610.0
2022-03-28 12:40:00,78.82,78.84,78.76,78.76,273858.0,70.9488,70.9668,70.8948,70.8948,273858.0
2022-03-28 12:50:00,78.76,78.79,78.75,78.77,138487.0,70.8948,70.9218,70.8858,70.9038,138487.0
2022-03-28 13:00:00,78.78,78.85,78.77,78.83,94849.0,70.9128,70.9758,70.9038,70.9578,94849.0
2022-03-28 13:10:00,78.84,78.86,78.82,78.83,64263.0,70.9668,70.9848,70.9488,70.9578,64263.0
2022-03-28 13:20:00,78.83,78.84,78.78,78.78,57573.0,70.9578,70.9668,70.9128,70.9128,57573.0
2022-03-28 13:30:00,78.78,78.81,78.77,78.8,148914.0,70.9128,70.9398,70.9038,70.9308,148914.0
2022-03-28 13:40:00,78.8,78.82,78.79,78.81,82306.0,70.9308,70.9488,70.9218,70.9398,82306.0
2022-03-28 13:50:00,78.81,78.83,78.81,78.82,85034.0,70.9398,70.9578,70.9398,70.9488,85034.0
2022-03-28 14:00:00,78.81,78.83,78.8,78.81,171160.0,70.9398,70.9578,70.9308,70.9398,171160.0
2022-03-28 14:10:00,78.8,78.83,78.8,78.8,79157.0,70.9308,70.9578,70.9308,70.9308,79157.0
2022-03-28 14:20:00,78.81,78.84,78.79,78.83,613371.0,70.9398,70.9668,70.9218,70.9578,613371.0
2022-03-28 14:30:00,78.83,78.85,78.82,78.83,109366.0,70.9578,70.9758,70.9488,70.9578,109366.0
2022-03-28 14:40:00,78.83,78.86,78.82,78.83,304553.0,70.9578,70.9848,70.9488,70.9578,304553.0
2022-03-28 14:50:00,78.84,78.84,78.79,78.81,127615.0,70.9668,70.9668,70.9218,70.9398,127615.0
2022-03-28 15:00:00,78.81,78.84,78.81,78.84,322281.0,70.9398,70.9668,70.9398,70.9668,322281.0
2022-03-28 15:10:00,78.84,78.88,78.83,78.87,208664.0,70.9668,71.0028,70.9578,70.9938,208664.0
2022-03-28 15:20:00,78.86,78.89,78.85,78.89,324228.0,70.9848,71.0118,70.9758,71.0118,324228.0
2022-03-28 15:30:00,78.89,78.92,78.87,78.92,342054.0,71.0118,71.0388,70.9938,71.0388,342054.0
2022-03-28 15:40:00,78.92,78.94,78.9,78.93,391597.0,71.0388,71.0568,71.0208,71.0478,391597.0
2022-03-28 15:50:00,78.92,78.95,78.91,78.94,333246.0,71.0388,71.0658,71.0298,71.0568,333246.0
2022-03-29 09:30:00,79.07,79.25,79.07,79.18,374441.0,71.1738,71.3358,71.1738,71.2728,374441.0
2022-03-29 09:40:00,79.18,79.24,79.18,79.24,138766.0,71.2728,71.3268,71.2728,71.3268,138766.0
2022-03-29 09:50:00,79.25,79.28,79.22,79.26,192755.0,71.3358,71.3628,71.3088,71.3448,192755.0
2022-03-29 10:00:00,79.26,79.32,79.24,79.27,167802.0,71.3448,71.3988,71.3268,71.3538,167802.0
2022-03-29 10:10:00,79.28,79.31,79.22,79.23,164748.0,71.3628,71.3898,71.3088,71.3178,164748.0
2022-03-29 10:20:00,79.22,79.23,79.17,79.17,317370.0,71.3088,71.3178,71.2638,71.2638,317370.0
2022-03-29 10:30:00,79.17,79.21,79.13,79.14,119062.0,71.2638,71.2998,71.2278,71.2368,119062.0
2022-03-29 10:40:00,79.13,79.14,79.05,79.06,311907.0,71.2278,71.2368,71.1558,71.1648,311907.0
2022-03-29 10:50:00,79.05,79.08,79.02,79.03,191607.0,71.1558,71.1828,71.1288,71.1378,191607.0
2022-03-29 11:00:00,79.03,79.05,79.0,79.02,211443.0,71.1378,71.1558,71.1108,71.1288,211443.0
2022-03-29 11:10:00,79.02,79.05,78.99,79.02,95380.0,71.1288,71.1558,71.1018,71.1288,95380.0
2022-03-29 11:20:00,79.01,79.08,79.0,79.08,98745.0,71.1198,71.1828,71.1108,71.1828,98745.0
2022-03-29 11:30:00,79.07,79.1,79.04,79.09,167875.0,71.1738,71.2008,71.1468,71.1918,167875.0
2022-03-29 11:40:00,79.09,79.17,79.07,79.16,162715.0,71.1918,71.2638,71.1738,71.2548,162715.0
2022-03-29 11:50:00,79.16,79.24,79.16,79.23,252394.0,71.2548,71.3268,71.2548,71.3178,252394.0
2022-03-29 12:00:00,79.23,79.23,79.14,79.15,139137.0,71.3178,71.3178,71.2368,71.2458,139137.0
2022-03-29 12:10:00,79.15,79.2,79.15,79.2,143965.0,71.2458,71.2908,71.2458,71.2908,143965.0
2022-03-29 12:20:00,79.21,79.24,79.2,79.24,117203.0,71.2998,71.3268,71.2908,71.3268,117203.0
2022-03-29 12:30:00,79.23,79.28,79.22,79.25,111714.0,71.3178,71.3628,71.3088,71.3358,111714.0
2022-03-29 12:40:00,79.24,79.27,79.24,79.27,49941.0,71.3268,71.3538,71.3268,71.3538,49941.0
2022-03-29 12:50:00,79.26,79.29,79.22,79.28,132541.0,71.3448,71.3718,71.3088,71.3628,132541.0
2022-03-29 13:00:00,79.28,79.29,79.19,79.27,359336.0,71.3628,71.3718,71.2818,71.3538,359336.0
2022-03-29 13:10:00,79.27,79.27,79.21,79.22,101804.0,71.3538,71.3538,71.2998,71.3088,101804.0
2022-03-29 13:20:00,79.22,79.24,79.21,79.22,115657.0,71.3088,71.3268,71.2998,71.3088,115657.0
2022-03-29 13:30:00,79.22,79.29,79.21,79.27,185270.0,71.3088,71.3718,71.2998,71.3538,185270.0
2022-03-29 13:40:00,79.28,79.28,79.24,79.26,77172.0,71.3628,71.3628,71.3268,71.3448,77172.0
2022-03-29 13:50:00,79.26,79.31,79.25,79.3,242881.0,71.3448,71.3898,71.3358,71.3808,242881.0
2022-03-29 14:00:00,79.31,79.33,79.26,79.29,205998.0,71.3898,71.4078,71.3448,71.3718,205998.0
2022-03-29 14:10:00,79.29,79.29,79.26,79.26,106969.0,71.3718,71.3718,71.3448,71.3448,106969.0
2022-03-29 14:20:00,79.27,79.28,79.25,79.26,161693.0,71.3538,71.3628,71.3358,71.3448,161693.0
2022-03-29 14:30:00,79.25,79.28,79.25,79.27,111343.0,71.3358,71.3628,71.3358,71.3538,111343.0
2022-03-29 14:40:00,79.27,79.29,79.21,79.23,242148.0,71.3538,71.3718,71.2998,71.3178,242148.0
2022-03-29 14:50:00,79.23,79.25,79.21,79.25,116977.0,71.3178,71.3358,71.2998,71.3358,116977.0
2022-03-29 15:00:00,79.24,79.26,79.19,79.19,137619.0,71.3268,71.3448,71.2818,71.2818,137619.0
2022-03-29 15:10:00,79.19,79.24,79.18,79.23,140149.0,71.2818,71.3268,71.2728,71.3178,140149.0
2022-03-29 15:20:00,79.23,79.24,79.21,79.22,227632.0,71.3178,71.3268,71.2998,71.3088,227632.0
2022-03-29 15:30:00,79.22,79.22,79.2,79.2,117647.0,71.3088,71.3088,71.2908,71.2908,117647.0
2022-03-29 15:40:00,79.2,79.23,79.2,79.23,222446.0,71.2908,71.3178,71.2908,71.3178,222446.0
2022-03-29 15:50:00,79.22,79.31,79.22,79.3,422231.0,71.3088,71.3898,71.3088,71.3808,422231.0
2022-03-30 09:30:00,79.09,79.15,79.08,79.14,236545.0,71.1918,71.2458,71.1828,71.2368,236545.0
2022-03-30 09:40:00,79.14,79.2,79.14,79.18,155360.0,71.2368,71.2908,71.2368,71.2728,155360.0
2022-03-30 09:50:00,79.19,79.19,79.12,79.15,95056.0,71.2818,71.2818,71.2188,71.2458,95056.0
2022-03-30 10:00:00,79.15,79.22,79.14,79.21,363587.0,71.2458,71.3088,71.2368,71.2998,363587.0
2022-03-30 10:10:00,79.21,79.34,79.2,79.31,245549.0,71.2998,71.4168,71.2908,71.3898,245549.0
2022-03-30 10:20:00,79.31,79.36,79.28,79.35,169712.0,71.3898,71.4349,71.3628,71.4258,169712.0
2022-03-30 10:30:00,79.37,79.39,79.33,79.37,134145.0,71.4439,71.4619,71.4078,71.4439,134145.0
2022-03-30 10:40:00,79.37,79.38,79.33,79.35,94385.0,71.4439,71.4529,71.4078,71.4258,94385.0
2022-03-30 10:50:00,79.36,79.36,79.3,79.33,67848.0,71.4349,71.4349,71.3808,71.4078,67848.0
2022-03-30 11:00:00,79.33,79.42,79.32,79.41,147205.0,71.4078,71.4889,71.3988,71.4799,147205.0
2022-03-30 11:10:00,79.41,79.43,79.37,79.4,152026.0,71.4799,71.4979,71.4439,71.4709,152026.0
2022-03-30 11:20:00,79.4,79.44,79.39,79.44,98525.0,71.4709,71.5069,71.4619,71.5069,98525.0
2022-03-30 11:30:00,79.44,79.44,79.39,79.43,69516.0,71.5069,71.5069,71.4619,71.4979,69516.0
2022-03-30 11:40:00,79.42,79.48,79.42,79.45,67405.0,71.4889,71.5429,71.4889,71.5159,67405.0
2022-03-30 11:50:00,79.45,79.47,79.44,79.45,57573.0,71.5159,71.5339,71.5069,71.5159,57573.0
2022-03-30 12:00:00,79.45,79.48,79.44,79.48,155823.0,71.5159,71.5429,71.5069,71.5429,155823.0
2022-03-30 12:10:00,79.48,79.5,79.47,79.48,125799.0,71.5429,71.5609,71.5339,71.5429,125799.0
2022-03-30 12:20:00,79.47,79.48,79.45,79.46,100902.0,71.5339,71.5429,71.5159,71.5249,100902.0
2022-03-30 12:30:00,79.46,79.48,79.44,79.46,179789.0,71.5249,71.5429,71.5069,71.5249,179789.0
2022-03-30 12:40:00,79.45,79.47,79.45,79.45,90238.0,71.5159,71.5339,71.5159,71.5159,90238.0
2022-03-30 12:50:00,79.45,79.49,79.45,79.48,79642.0,71.5159,71.5519,71.5159,71.5429,79642.0
2022-03-30 13:00:00,79.48,79.51,79.47,79.48,82143.0,71.5429,71.5699,71.5339,71.5429,82143.0
2022-03-30 13:10:00,79.48,79.48,79.44,79.45,32165.0,71.5429,71.5429,71.5069,71.5159,32165.0
2022-03-30 13:20:00,79.45,79.47,79.44,79.46,188768.0,71.5159,71.5339,71.5069,71.5249,188768.0
2022-03-30 13:30:00,79.45,79.47,79.42,79.42,67505.0,71.5159,71.5339,71.4889,71.4889,67505.0
2022-03-30 13:40:00,79.43,79.43,79.38,79.39,118877.0,71.4979,71.4979,71.4529,71.4619,118877.0
2022-03-30 13:50:00,79.39,79.39,79.34,79.38,124959.0,71.4619,71.4619,71.4168,71.4529,124959.0
2022-03-30 14:00:00,79.38,79.41,79.37,79.41,98225.0,71.4529,71.4799,71.4439,71.4799,98225.0
2022-03-30 14:10:00,79.41,79.42,79.38,79.41,115363.0,71.4799,71.4889,71.4529,71.4799,115363.0
2022-03-30 14:20:00,79.41,79.42,79.39,79.42,60573.0,71.4799,71.4889,71.4619,71.4889,60573.0
2022-03-30 14:30:00,79.42,79.43,79.4,79.41,66241.0,71.4889,71.4979,71.4709,71.4799,66241.0
2022-03-30 14:40:00,79.42,79.44,79.39,79.44,78196.0,71.4889,71.5069,71.4619,71.5069,78196.0
2022-03-30 14:50:00,79.44,79.44,79.41,79.43,163296.0,71.5069,71.5069,71.4799,71.4979,163296.0
2022-03-30 15:00:00,79.43,79.43,79.4,79.42,169151.0,71.4979,71.4979,71.4709,71.4889,169151.0
2022-03-30 15:10:00,79.42,79.45,79.41,79.45,153698.0,71.4889,71.5159,71.4799,71.5159,153698.0
2022-03-30 15:20:00,79.44,79.46,79.43,79.45,184804.0,71.5069,71.5249,71.4979,71.5159,184804.0
2022-03-30 15:30:00,79.44,79.47,79.43,79.44,1718537.0,71.5069,71.5339,71.4979,71.5069,1718537.0
2022-03-30 15:40:00,79.44,79.48,79.43,79.48,174689.0,71.5069,71.5429,71.4979,71.5429,174689.0
2022-03-30 15:50:00,79.47,79.48,79.46,79.48,207842.0,71.5339,71.5429,71.5249,71.5429,207842.0
2022-03-31 09:30:00,79.52,79.55,79.5,79.54,184113.0,71.5789,71.6059,71.5609,71.5969,184113.0
2022-03-31 09:40:00,79.53,79.54,79.5,79.53,62205.0,71.5879,71.5969,71.5609,71.5879,62205.0
2022-03-31 09:50:00,79.53,79.54,79.46,79.47,109508.0,71.5879,71.5969,71.5249,71.5339,109508.0
2022-03-31 10:00:00,79.46,79.52,79.46,79.51,45386.0,71.5249,71.5789,71.5249,71.5699,45386.0
2022-03-31 10:10:00,79.5,79.54,79.49,79.54,102605.0,71.5609,71.5969,71.5519,71.5969,102605.0
2022-03-31 10:20:00,79.53,79.56,79.51,79.55,165909.0,71.5879,71.6149,71.5699,71.6059,165909.0
2022-03-31 10:30:00,79.55,79.57,79.54,79.56,89360.0,71.6059,71.6239,71.5969,71.6149,89360.0
2022-03-31 10:40:00,79.57,79.59,79.56,79.57,74195.0,71.6239,71.6419,71.6149,71.6239,74195.0
2022-03-31 10:50:00,79.57,79.62,79.57,79.61,153996.0,71.6239,71.6689,71.6239,71.6599,153996.0
2022-03-31 11:00:00,79.62,79.63,79.59,79.61,121258.0,71.6689,71.6779,71.6419,71.6599,121258.0
2022-03-31 11:10:00,79.6,79.61,79.55,79.57,141522.0,71.6509,71.6599,71.6059,71.6239,141522.0
2022-03-31 11:20:00,79.56,79.57,79.54,79.57,100748.0,71.6149,71.6239,71.5969,71.6239,100748.0
2022-03-31 11:30:00,79.57,79.6,79.56,79.58,75384.0,71.6239,71.6509,71.6149,71.6329,75384.0
2022-03-31 11:40:00,79.58,79.6,79.57,79.58,58292.0,71.6329,71.6509,71.6239,71.6329,58292.0
2022-03-31 11:50:00,79.58,79.61,79.57,79.6,153239.0,71.6329,71.6599,71.6239,71.6509,153239.0
2022-03-31 12:00:00,79.6,79.6,79.56,79.59,115812.0,71.6509,71.6509,71.6149,71.6419,115812.0
2022-03-31 12:10:00,79.59,79.59,79.56,79.59,291365.0,71.6419,71.6419,71.6149,71.6419,291365.0
2022-03-31 12:20:00,79.59,79.59,79.54,79.55,112291.0,71.6419,71.6419,71.5969,71.6059,112291.0
2022-03-31 12:30:00,79.55,79.58,79.55,79.58,239885.0,71.6059,71.6329,71.6059,71.6329,239885.0
2022-03-31 12:40:00,79.58,79.61,79.57,79.6,92769.0,71.6329,71.6599,71.6239,71.6509,92769.0
2022-03-31 12:50:00,79.59,79.6,79.57,79.59,72599.0,71.6419,71.6509,71.6239,71.6419,72599.0
2022-03-31 13:00:00,79.59,79.59,79.56,79.58,38524.0,71.6419,71.6419,71.6149,71.6329,38524.0
2022-03-31 13:10:00,79.57,79.6,79.56,79.59,115784.0,71.6239,71.6509,71.6149,71.6419,115784.0
2022-03-31 13:20:00,79.59,79.59,79.57,79.58,56742.0,71.6419,71.6419,71.6239,71.6329,56742.0
2022-03-31 13:30:00,79.58,79.61,79.57,79.59,117578.0,71.6329,71.6599,71.6239,71.6419,117578.0
2022-03-31 13:40:00,79.59,79.62,79.58,79.61,148400.0,71.6419,71.6689,71.6329,71.6599,148400.0
2022-03-31 13:50:00,79.62,79.63,79.6,79.61,197217.0,71.6689,71.6779,71.6509,71.6599,197217.0
2022-03-31 14:00:00,79.61,79.62,79.57,79.62,125363.0,71.6599,71.6689,71.6239,71.6689,125363.0
2022-03-31 14:10:00,79.62,79.63,79.6,79.62,93552.0,71.6689,71.6779,71.6509,71.6689,93552.0
2022-03-31 14:20:00,79.62,79.64,79.61,79.63,238887.0,71.6689,71.6869,71.6599,71.6779,238887.0
2022-03-31 14:30:00,79.64,79.65,79.62,79.64,82228.0,71.6869,71.6959,71.6689,71.6869,82228.0
2022-03-31 14:40:00,79.64,79.67,79.63,79.66,342400.0,71.6869,71.7139,71.6779,71.7049,342400.0
2022-03-31 14:50:00,79.65,79.67,79.6,79.62,126216.0,71.6959,71.7139,71.6509,71.6689,126216.0
2022-03-31 15:00:00,79.62,79.62,79.59,79.59,92318.0,71.6689,71.6689,71.6419,71.6419,92318.0
2022-03-31 15:10:00,79.59,79.63,79.57,79.63,83554.0,71.6419,71.6779,71.6239,71.6779,83554.0
2022-03-31 15:20:00,79.63,79.65,79.61,79.61,163745.0,71.6779,71.6959,71.6599,71.6599,163745.0
2022-03-31 15:30:00,79.61,79.62,79.58,79.61,159672.0,71.6599,71.6689,71.6329,71.6599,159672.0
2022-03-31 15:40:00,79.61,79.62,79.57,79.6,488750.0,71.6599,71.6689,71.6239,71.6509,488750.0
2022-03-31 15:50:00,79.61,79.63,79.44,79.5,1211317.0,71.6599,71.6779,71.5069,71.5609,1211317.0
2022-04-01 09:30:00,78.83,78.84,78.77,78.82,286242.0,71.1353,71.1443,71.0811,71.1263,286242.0
2022-04-01 09:40:00,78.81,78.84,78.8,78.82,86116.0,71.1172,71.1443,71.1082,71.1263,86116.0
2022-04-01 09:50:00,78.81,78.85,78.79,78.83,274583.0,71.1172,71.1533,71.0992,71.1353,274583.0
2022-04-01 10:00:00,78.83,78.9,78.81,78.88,408401.0,71.1353,71.1984,71.1172,71.1804,408401.0
2022-04-01 10:10:00,78.88,78.93,78.86,78.87,138764.0,71.1804,71.2255,71.1623,71.1714,138764.0
2022-04-01 10:20:00,78.87,78.9,78.86,78.86,132970.0,71.1714,71.1984,71.1623,71.1623,132970.0
2022-04-01 10:30:00,78.86,78.92,78.84,78.9,206128.0,71.1623,71.2165,71.1443,71.1984,206128.0
2022-04-01 10:40:00,78.89,78.92,78.86,78.92,121627.0,71.1894,71.2165,71.1623,71.2165,121627.0
2022-04-01 10:50:00,78.91,78.97,78.91,78.97,206122.0,71.2075,71.2616,71.2075,71.2616,206122.0
2022-04-01 11:00:00,78.96,78.97,78.92,78.95,221598.0,71.2526,71.2616,71.2165,71.2436,221598.0
2022-04-01 11:10:00,78.95,79.08,78.95,79.07,118142.0,71.2436,71.3609,71.2436,71.3518,118142.0
2022-04-01 11:20:00,79.07,79.12,79.06,79.07,170706.0,71.3518,71.397,71.3428,71.3518,170706.0
2022-04-01 11:30:00,79.07,79.11,79.04,79.11,85755.0,71.3518,71.3879,71.3248,71.3879,85755.0
2022-04-01 11:40:00,79.1,79.15,79.1,79.15,82257.0,71.3789,71.424,71.3789,71.424,82257.0
2022-04-01 11:50:00,79.15,79.17,79.11,79.16,154043.0,71.424,71.4421,71.3879,71.4331,154043.0
2022-04-01 12:00:00,79.15,79.17,79.13,79.17,60363.0,71.424,71.4421,71.406,71.4421,60363.0
2022-04-01 12:10:00,79.17,79.18,79.14,79.17,304149.0,71.4421,71.4511,71.415,71.4421,304149.0
2022-04-01 12:20:00,79.17,79.18,79.14,79.15,71167.0,71.4421,71.4511,71.415,71.424,71167.0
2022-04-01 12:30:00,79.16,79.22,79.16,79.22,92506.0,71.4331,71.4872,71.4331,71.4872,92506.0
2022-04-01 12:40:00,79.22,79.25,79.21,79.24,80784.0,71.4872,71.5143,71.4782,71.5053,80784.0
2022-04-01 12:50:00,79.23,79.26,79.22,79.24,89394.0,71.4962,71.5233,71.4872,71.5053,89394.0
2022-04-01 13:00:00,79.23,79.26,79.21,79.25,129284.0,71.4962,71.5233,71.4782,71.5143,129284.0
2022-04-01 13:10:00,79.24,79.29,79.24,79.28,45922.0,71.5053,71.5504,71.5053,71.5413,45922.0
2022-04-01 13:20:00,79.28,79.3,79.27,79.28,151187.0,71.5413,71.5594,71.5323,71.5413,151187.0
2022-04-01 13:30:00,79.29,79.29,79.24,79.26,80520.0,71.5504,71.5504,71.5053,71.5233,80520.0
2022-04-01 13:40:00,79.26,79.26,79.24,79.25,129640.0,71.5233,71.5233,71.5053,71.5143,129640.0
2022-04-01 13:50:00,79.25,79.28,79.24,79.27,99909.0,71.5143,71.5413,71.5053,71.5323,99909.0
2022-04-01 14:00:00,79.26,79.27,79.23,79.23,64283.0,71.5233,71.5323,71.4962,71.4962,64283.0
2022-04-01 14:10:00,79.23,79.25,79.21,79.24,92771.0,71.4962,71.5143,71.4782,71.5053,92771.0
2022-04-01 14:20:00,79.24,79.25,79.19,79.2,182831.0,71.5053,71.5143,71.4601,71.4692,182831.0
2022-04-01 14:30:00,79.21,79.24,79.2,79.22,87424.0,71.4782,71.5053,71.4692,71.4872,87424.0
2022-04-01 14:40:00,79.23,79.28,79.21,79.26,164865.0,71.4962,71.5413,71.4782,71.5233,164865.0
2022-04-01 14:50:00,79.26,79.28,79.24,79.25,306535.0,71.5233,71.5413,71.5053,71.5143,306535.0
2022-04-01 15:00:00,79.25,79.26,79.15,79.16,150453.0,71.5143,71.5233,71.424,71.4331,150453.0
2022-04-01 15:10:00,79.16,79.2,79.15,79.19,148186.0,71.4331,71.4692,71.424,71.4601,148186.0
2022-04-01 15:20:00,79.18,79.2,79.17,79.19,107400.0,71.4511,71.4692,71.4421,71.4601,107400.0
2022-04-01 15:30:00,79.18,79.18,79.14,79.16,132251.0,71.4511,71.4511,71.415,71.4331,132251.0
2022-04-01 15:40:00,79.16,79.2,79.15,79.2,228402.0,71.4331,71.4692,71.424,71.4692,228402.0
2022-04-01 15:50:00,79.2,79.2,79.12,79.14,354178.0,71.4692,71.4692,71.397,71.415,354178.0
2022-04-04 09:30:00,79.2,79.22,79.15,79.17,339602.0,71.4692,71.4872,71.424,71.4421,339602.0
2022-04-04 09:40:00,79.17,79.21,79.16,79.18,145694.0,71.4421,71.4782,71.4331,71.4511,145694.0
2022-04-04 09:50:00,79.17,79.18,79.06,79.07,273404.0,71.4421,71.4511,71.3428,71.3518,273404.0
2022-04-04 10:00:00,79.06,79.07,78.98,79.0,337989.0,71.3428,71.3518,71.2706,71.2887,337989.0
2022-04-04 10:10:00,79.0,79.03,78.96,78.97,233929.0,71.2887,71.3158,71.2526,71.2616,233929.0
2022-04-04 10:20:00,78.97,79.02,78.96,79.01,124840.0,71.2616,71.3067,71.2526,71.2977,124840.0
2022-04-04 10:30:00,79.01,79.02,78.97,79.01,120932.0,71.2977,71.3067,71.2616,71.2977,120932.0
2022-04-04 10:40:00,79.03,79.08,79.01,79.08,81990.0,71.3158,71.3609,71.2977,71.3609,81990.0
2022-04-04 10:50:00,79.07,79.09,79.05,79.05,218738.0,71.3518,71.3699,71.3338,71.3338,218738.0
2022-04-04 11:00:00,79.05,79.07,79.03,79.04,107684.0,71.3338,71.3518,71.3158,71.3248,107684.0
2022-04-04 11:10:00,79.05,79.06,79.01,79.03,130654.0,71.3338,71.3428,71.2977,71.3158,130654.0
2022-04-04 11:20:00,79.03,79.07,79.02,79.06,215188.0,71.3158,71.3518,71.3067,71.3428,215188.0
2022-04-04 11:30:00,79.07,79.09,79.06,79.08,127441.0,71.3518,71.3699,71.3428,71.3609,127441.0
2022-04-04 11:40:00,79.08,79.1,79.05,79.09,180310.0,71.3609,71.3789,71.3338,71.3699,180310.0
2022-04-04 11:50:00,79.09,79.12,79.09,79.11,114361.0,71.3699,71.397,71.3699,71.3879,114361.0
2022-04-04 12:00:00,79.11,79.14,79.08,79.09,119677.0,71.3879,71.415,71.3609,71.3699,119677.0
2022-04-04 12:10:00,79.09,79.12,79.08,79.12,177792.0,71.3699,71.397,71.3609,71.397,177792.0
2022-04-04 12:20:00,79.12,79.14,79.1,79.12,127730.0,71.397,71.415,71.3789,71.397,127730.0
2022-04-04 12:30:00,79.13,79.13,79.11,79.13,102485.0,71.406,71.406,71.3879,71.406,102485.0
2022-04-04 12:40:00,79.13,79.14,79.11,79.12,162241.0,71.406,71.415,71.3879,71.397,162241.0
2022-04-04 12:50:00,79.12,79.13,79.1,79.12,201028.0,71.397,71.406,71.3789,71.397,201028.0
2022-04-04 13:00:00,79.11,79.17,79.11,79.17,144816.0,71.3879,71.4421,71.3879,71.4421,144816.0
2022-04-04 13:10:00,79.17,79.17,79.12,79.13,101466.0,71.4421,71.4421,71.397,71.406,101466.0
2022-04-04 13:20:00,79.14,79.15,79.11,79.13,116252.0,71.415,71.424,71.3879,71.406,116252.0
2022-04-04 13:30:00,79.14,79.15,79.13,79.15,353183.0,71.415,71.424,71.406,71.424,353183.0
2022-04-04 13:40:00,79.15,79.16,79.14,79.16,89982.0,71.424,71.4331,71.415,71.4331,89982.0
2022-04-04 13:50:00,79.15,79.18,79.15,79.18,90673.0,71.424,71.4511,71.424,71.4511,90673.0
2022-04-04 14:00:00,79.17,79.17,79.14,79.17,97732.0,71.4421,71.4421,71.415,71.4421,97732.0
2022-04-04 14:10:00,79.16,79.19,79.16,79.18,222712.0,71.4331,71.4601,71.4331,71.4511,222712.0
2022-04-04 14:20:00,79.19,79.24,79.18,79.23,161422.0,71.4601,71.5053,71.4511,71.4962,161422.0
2022-04-04 14:30:00,79.23,79.24,79.21,79.22,101278.0,71.4962,71.5053,71.4782,71.4872,101278.0
2022-04-04 14:40:00,79.21,79.23,79.19,79.19,268688.0,71.4782,71.4962,71.4601,71.4601,268688.0
2022-04-04 14:50:00,79.2,79.21,79.17,79.18,441115.0,71.4692,71.4782,71.4421,71.4511,441115.0
2022-04-04 15:00:00,79.18,79.21,79.16,79.17,680259.0,71.4511,71.4782,71.4331,71.4421,680259.0
2022-04-04 15:10:00,79.17,79.19,79.15,79.16,197770.0,71.4421,71.4601,71.424,71.4331,197770.0
2022-04-04 15:20:00,79.16,79.17,79.13,79.14,967212.0,71.4331,71.4421,71.406,71.415,967212.0
2022-04-04 15:30:00,79.14,79.15,79.12,79.15,323349.0,71.415,71.424,71.397,71.424,323349.0
2022-04-04 15:40:00,79.15,79.18,79.14,79.18,270248.0,71.424,71.4511,71.415,71.4511,270248.0
2022-04-04 15:50:00,79.17,79.23,79.16,79.22,326685.0,71.4421,71.4962,71.4331,71.4872,326685.0
2022-04-05 09:30:00,79.0,79.02,78.96,78.97,252270.0,71.2887,71.3067,71.2526,71.2616,252270.0
2022-04-05 09:40:00,78.97,78.97,78.9,78.92,84679.0,71.2616,71.2616,71.1984,71.2165,84679.0
2022-04-05 09:50:00,78.93,78.94,78.9,78.92,180552.0,71.2255,71.2345,71.1984,71.2165,180552.0
2022-04-05 10:00:00,78.93,78.94,78.83,78.85,168176.0,71.2255,71.2345,71.1353,71.1533,168176.0
2022-04-05 10:10:00,78.84,78.84,78.7,78.7,326905.0,71.1443,71.1443,71.018,71.018,326905.0
2022-04-05 10:20:00,78.7,78.71,78.61,78.69,340674.0,71.018,71.027,70.9367,71.0089,340674.0
2022-04-05 10:30:00,78.69,78.69,78.58,78.58,257478.0,71.0089,71.0089,70.9097,70.9097,257478.0
2022-04-05 10:40:00,78.57,78.6,78.51,78.53,335278.0,70.9007,70.9277,70.8465,70.8646,335278.0
2022-04-05 10:50:00,78.52,78.56,78.5,78.51,99999.0,70.8555,70.8916,70.8375,70.8465,99999.0
2022-04-05 11:00:00,78.5,78.51,78.44,78.45,202952.0,70.8375,70.8465,70.7833,70.7924,202952.0
2022-04-05 11:10:00,78.45,78.45,78.4,78.45,130297.0,70.7924,70.7924,70.7472,70.7924,130297.0
2022-04-05 11:20:00,78.45,78.51,78.44,78.51,408067.0,70.7924,70.8465,70.7833,70.8465,408067.0
2022-04-05 11:30:00,78.51,78.53,78.46,78.47,153106.0,70.8465,70.8646,70.8014,70.8104,153106.0
2022-04-05 11:40:00,78.47,78.47,78.41,78.42,104728.0,70.8104,70.8104,70.7563,70.7653,104728.0
2022-04-05 11:50:00,78.42,78.46,78.41,78.42,110522.0,70.7653,70.8014,70.7563,70.7653,110522.0
2022-04-05 12:00:00,78.42,78.46,78.41,78.45,190865.0,70.7653,70.8014,70.7563,70.7924,190865.0
2022-04-05 12:10:00,78.45,78.46,78.42,78.45,197942.0,70.7924,70.8014,70.7653,70.7924,197942.0
2022-04-05 12:20:00,78.46,78.46,78.4,78.42,115548.0,70.8014,70.8014,70.7472,70.7653,115548.0
2022-04-05 12:30:00,78.42,78.46,78.41,78.45,58702.0,70.7653,70.8014,70.7563,70.7924,58702.0
2022-04-05 12:40:00,78.45,78.47,78.44,78.46,208046.0,70.7924,70.8104,70.7833,70.8014,208046.0
2022-04-05 12:50:00,78.46,78.49,78.44,78.48,180831.0,70.8014,70.8285,70.7833,70.8194,180831.0
2022-04-05 13:00:00,78.48,78.51,78.47,78.51,136558.0,70.8194,70.8465,70.8104,70.8465,136558.0
2022-04-05 13:10:00,78.51,78.51,78.48,78.5,119130.0,70.8465,70.8465,70.8194,70.8375,119130.0
2022-04-05 13:20:00,78.49,78.51,78.48,78.5,111159.0,70.8285,70.8465,70.8194,70.8375,111159.0
2022-04-05 13:30:00,78.5,78.5,78.45,78.48,70927.0,70.8375,70.8375,70.7924,70.8194,70927.0
2022-04-05 13:40:00,78.48,78.49,78.43,78.45,86359.0,70.8194,70.8285,70.7743,70.7924,86359.0
2022-04-05 13:50:00,78.45,78.45,78.41,78.42,99888.0,70.7924,70.7924,70.7563,70.7653,99888.0
2022-04-05 14:00:00,78.41,78.45,78.41,78.45,172626.0,70.7563,70.7924,70.7563,70.7924,172626.0
2022-04-05 14:10:00,78.45,78.45,78.41,78.42,92184.0,70.7924,70.7924,70.7563,70.7653,92184.0
2022-04-05 14:20:00,78.42,78.44,78.41,78.42,126828.0,70.7653,70.7833,70.7563,70.7653,126828.0
2022-04-05 14:30:00,78.42,78.46,78.42,78.45,82312.0,70.7653,70.8014,70.7653,70.7924,82312.0
2022-04-05 14:40:00,78.46,78.47,78.41,78.45,139097.0,70.8014,70.8104,70.7563,70.7924,139097.0
2022-04-05 14:50:00,78.45,78.48,78.44,78.46,87676.0,70.7924,70.8194,70.7833,70.8014,87676.0
2022-04-05 15:00:00,78.45,78.51,78.45,78.5,104317.0,70.7924,70.8465,70.7924,70.8375,104317.0
2022-04-05 15:10:00,78.5,78.51,78.49,78.5,121796.0,70.8375,70.8465,70.8285,70.8375,121796.0
2022-04-05 15:20:00,78.5,78.52,78.48,78.52,163120.0,70.8375,70.8555,70.8194,70.8555,163120.0
2022-04-05 15:30:00,78.51,78.52,78.48,78.48,256651.0,70.8465,70.8555,70.8194,70.8194,256651.0
2022-04-05 15:40:00,78.48,78.49,78.41,78.42,320163.0,70.8194,70.8285,70.7563,70.7653,320163.0
2022-04-05 15:50:00,78.41,78.42,78.38,78.4,253259.0,70.7563,70.7653,70.7292,70.7472,253259.0
2022-04-06 09:30:00,78.01,78.01,77.94,77.95,327681.0,70.3953,70.3953,70.3321,70.3412,327681.0
2022-04-06 09:40:00,77.95,77.95,77.89,77.91,86276.0,70.3412,70.3412,70.287,70.3051,86276.0
2022-04-06 09:50:00,77.91,78.02,77.91,78.01,85238.0,70.3051,70.4043,70.3051,70.3953,85238.0
2022-04-06 10:00:00,78.02,78.13,78.02,78.06,116982.0,70.4043,70.5036,70.4043,70.4404,116982.0
2022-04-06 10:10:00,78.06,78.12,78.03,78.11,95971.0,70.4404,70.4946,70.4134,70.4856,95971.0
2022-04-06 10:20:00,78.1,78.13,78.02,78.03,108477.0,70.4765,70.5036,70.4043,70.4134,108477.0
2022-04-06 10:30:00,78.04,78.06,77.97,77.98,190329.0,70.4224,70.4404,70.3592,70.3682,190329.0
2022-04-06 10:40:00,77.97,78.05,77.96,78.05,127618.0,70.3592,70.4314,70.3502,70.4314,127618.0
2022-04-06 10:50:00,78.05,78.05,77.98,77.99,126200.0,70.4314,70.4314,70.3682,70.3773,126200.0
2022-04-06 11:00:00,77.99,78.06,77.99,78.05,762882.0,70.3773,70.4404,70.3773,70.4314,762882.0
2022-04-06 11:10:00,78.06,78.12,78.05,78.08,435793.0,70.4404,70.4946,70.4314,70.4585,435793.0
2022-04-06 11:20:00,78.09,78.14,78.07,78.12,251553.0,70.4675,70.5126,70.4495,70.4946,251553.0
2022-04-06 11:30:00,78.12,78.22,78.1,78.22,113970.0,70.4946,70.5848,70.4765,70.5848,113970.0
2022-04-06 11:40:00,78.22,78.23,78.2,78.23,119529.0,70.5848,70.5938,70.5668,70.5938,119529.0
2022-04-06 11:50:00,78.22,78.25,78.16,78.18,118998.0,70.5848,70.6119,70.5307,70.5487,118998.0
2022-04-06 12:00:00,78.18,78.19,78.14,78.16,128480.0,70.5487,70.5577,70.5126,70.5307,128480.0
2022-04-06 12:10:00,78.16,78.19,78.15,78.17,158484.0,70.5307,70.5577,70.5216,70.5397,158484.0
2022-04-06 12:20:00,78.17,78.23,78.15,78.21,141582.0,70.5397,70.5938,70.5216,70.5758,141582.0
2022-04-06 12:30:00,78.21,78.22,78.19,78.2,83388.0,70.5758,70.5848,70.5577,70.5668,83388.0
2022-04-06 12:40:00,78.2,78.23,78.17,78.17,110756.0,70.5668,70.5938,70.5397,70.5397,110756.0
2022-04-06 12:50:00,78.17,78.22,78.17,78.21,163297.0,70.5397,70.5848,70.5397,70.5758,163297.0
2022-04-06 13:00:00,78.2,78.21,78.17,78.18,90794.0,70.5668,70.5758,70.5397,70.5487,90794.0
2022-04-06 13:10:00,78.18,78.2,78.16,78.19,117599.0,70.5487,70.5668,70.5307,70.5577,117599.0
2022-04-06 13:20:00,78.18,78.21,78.18,78.2,77539.0,70.5487,70.5758,70.5487,70.5668,77539.0
2022-04-06 13:30:00,78.2,78.26,78.2,78.25,98408.0,70.5668,70.6209,70.5668,70.6119,98408.0
2022-04-06 13:40:00,78.25,78.3,78.23,78.23,141551.0,70.6119,70.657,70.5938,70.5938,141551.0
2022-04-06 13:50:00,78.24,78.26,78.2,78.2,165207.0,70.6029,70.6209,70.5668,70.5668,165207.0
2022-04-06 14:00:00,78.2,78.4,78.15,78.16,528383.0,70.5668,70.7472,70.5216,70.5307,528383.0
2022-04-06 14:10:00,78.16,78.17,78.0,78.04,251347.0,70.5307,70.5397,70.3863,70.4224,251347.0
2022-04-06 14:20:00,78.04,78.12,78.03,78.09,570505.0,70.4224,70.4946,70.4134,70.4675,570505.0
2022-04-06 14:30:00,78.1,78.15,78.01,78.02,184238.0,70.4765,70.5216,70.3953,70.4043,184238.0
2022-04-06 14:40:00,78.02,78.1,78.01,78.07,162839.0,70.4043,70.4765,70.3953,70.4495,162839.0
2022-04-06 14:50:00,78.08,78.2,78.07,78.15,280516.0,70.4585,70.5668,70.4495,70.5216,280516.0
2022-04-06 15:00:00,78.15,78.18,78.11,78.15,178671.0,70.5216,70.5487,70.4856,70.5216,178671.0
2022-04-06 15:10:00,78.16,78.17,78.12,78.14,173447.0,70.5307,70.5397,70.4946,70.5126,173447.0
2022-04-06 15:20:00,78.15,78.21,78.14,78.18,157912.0,70.5216,70.5758,70.5126,70.5487,157912.0
2022-04-06 15:30:00,78.18,78.23,78.17,78.19,215323.0,70.5487,70.5938,70.5397,70.5577,215323.0
2022-04-06 15:40:00,78.18,78.21,78.15,78.19,249965.0,70.5487,70.5758,70.5216,70.5577,249965.0
2022-04-06 15:50:00,78.18,78.21,78.16,78.17,846483.0,70.5487,70.5758,70.5307,70.5397,846483.0
2022-04-07 09:30:00,78.1,78.1,78.01,78.04,335692.0,70.4765,70.4765,70.3953,70.4224,335692.0
2022-04-07 09:40:00,78.04,78.06,78.01,78.05,137033.0,70.4224,70.4404,70.3953,70.4314,137033.0
2022-04-07 09:50:00,78.06,78.15,78.05,78.15,117359.0,70.4404,70.5216,70.4314,70.5216,117359.0
2022-04-07 10:00:00,78.15,78.19,78.11,78.12,159092.0,70.5216,70.5577,70.4856,70.4946,159092.0
2022-04-07 10:10:00,78.1,78.11,78.07,78.09,339937.0,70.4765,70.4856,70.4495,70.4675,339937.0
2022-04-07 10:20:00,78.09,78.13,78.06,78.08,222631.0,70.4675,70.5036,70.4404,70.4585,222631.0
2022-04-07 10:30:00,78.07,78.15,78.07,78.14,201424.0,70.4495,70.5216,70.4495,70.5126,201424.0
2022-04-07 10:40:00,78.14,78.14,78.02,78.03,146802.0,70.5126,70.5126,70.4043,70.4134,146802.0
2022-04-07 10:50:00,78.02,78.07,78.02,78.05,242479.0,70.4043,70.4495,70.4043,70.4314,242479.0
2022-04-07 11:00:00,78.04,78.07,77.97,78.0,198097.0,70.4224,70.4495,70.3592,70.3863,198097.0
2022-04-07 11:10:00,77.99,78.03,77.99,78.02,135975.0,70.3773,70.4134,70.3773,70.4043,135975.0
2022-04-07 11:20:00,78.03,78.06,78.01,78.05,194987.0,70.4134,70.4404,70.3953,70.4314,194987.0
2022-04-07 11:30:00,78.05,78.11,78.04,78.09,150341.0,70.4314,70.4856,70.4224,70.4675,150341.0
2022-04-07 11:40:00,78.09,78.12,78.08,78.11,76254.0,70.4675,70.4946,70.4585,70.4856,76254.0
2022-04-07 11:50:00,78.1,78.11,78.0,78.02,317180.0,70.4765,70.4856,70.3863,70.4043,317180.0
2022-04-07 12:00:00,78.03,78.03,77.99,78.03,369525.0,70.4134,70.4134,70.3773,70.4134,369525.0
2022-04-07 12:10:00,78.03,78.03,77.99,78.03,146489.0,70.4134,70.4134,70.3773,70.4134,146489.0
2022-04-07 12:20:00,78.03,78.04,78.01,78.03,188027.0,70.4134,70.4224,70.3953,70.4134,188027.0
2022-04-07 12:30:00,78.03,78.04,78.0,78.02,235043.0,70.4134,70.4224,70.3863,70.4043,235043.0
2022-04-07 12:40:00,78.02,78.04,78.01,78.04,64782.0,70.4043,70.4224,70.3953,70.4224,64782.0
2022-04-07 12:50:00,78.05,78.05,78.01,78.03,128691.0,70.4314,70.4314,70.3953,70.4134,128691.0
2022-04-07 13:00:00,78.03,78.06,78.02,78.03,113097.0,70.4134,70.4404,70.4043,70.4134,113097.0
2022-04-07 13:10:00,78.02,78.06,78.02,78.02,109859.0,70.4043,70.4404,70.4043,70.4043,109859.0
2022-04-07 13:20:00,78.02,78.03,78.0,78.03,65021.0,70.4043,70.4134,70.3863,70.4134,65021.0
2022-04-07 13:30:00,78.03,78.03,78.0,78.02,100790.0,70.4134,70.4134,70.3863,70.4043,100790.0
2022-04-07 13:40:00,78.03,78.03,77.99,77.99,135254.0,70.4134,70.4134,70.3773,70.3773,135254.0
2022-04-07 13:50:00,78.0,78.02,77.99,78.01,141501.0,70.3863,70.4043,70.3773,70.3953,141501.0
2022-04-07 14:00:00,78.01,78.03,77.99,78.02,143385.0,70.3953,70.4134,70.3773,70.4043,143385.0
2022-04-07 14:10:00,78.03,78.03,77.97,77.98,330156.0,70.4134,70.4134,70.3592,70.3682,330156.0
2022-04-07 14:20:00,77.98,77.99,77.96,77.96,126523.0,70.3682,70.3773,70.3502,70.3502,126523.0
2022-04-07 14:30:00,77.97,77.97,77.91,77.95,245773.0,70.3592,70.3592,70.3051,70.3412,245773.0
2022-04-07 14:40:00,77.95,77.98,77.93,77.97,105889.0,70.3412,70.3682,70.3231,70.3592,105889.0
2022-04-07 14:50:00,77.97,78.01,77.95,78.0,241996.0,70.3592,70.3953,70.3412,70.3863,241996.0
2022-04-07 15:00:00,77.98,78.0,77.97,77.99,107690.0,70.3682,70.3863,70.3592,70.3773,107690.0
2022-04-07 15:10:00,77.99,78.01,77.96,77.98,397058.0,70.3773,70.3953,70.3502,70.3682,397058.0
2022-04-07 15:20:00,77.98,78.0,77.96,77.97,165002.0,70.3682,70.3863,70.3502,70.3592,165002.0
2022-04-07 15:30:00,77.97,77.99,77.95,77.99,1572102.0,70.3592,70.3773,70.3412,70.3773,1572102.0
2022-04-07 15:40:00,77.99,78.01,77.98,77.98,217477.0,70.3773,70.3953,70.3682,70.3682,217477.0
2022-04-07 15:50:00,77.98,78.03,77.96,78.02,361000.0,70.3682,70.4134,70.3502,70.4043,361000.0
2022-04-08 09:30:00,77.66,77.71,77.65,77.66,369931.0,70.0795,70.1246,70.0705,70.0795,369931.0
2022-04-08 09:40:00,77.67,77.71,77.65,77.66,306415.0,70.0885,70.1246,70.0705,70.0795,306415.0
2022-04-08 09:50:00,77.66,77.77,77.65,77.73,207011.0,70.0795,70.1787,70.0705,70.1426,207011.0
2022-04-08 10:00:00,77.73,77.81,77.73,77.79,214041.0,70.1426,70.2148,70.1426,70.1968,214041.0
2022-04-08 10:10:00,77.8,77.82,77.73,77.75,252989.0,70.2058,70.2239,70.1426,70.1607,252989.0
2022-04-08 10:20:00,77.75,77.78,77.7,77.7,232410.0,70.1607,70.1878,70.1156,70.1156,232410.0
2022-04-08 10:30:00,77.7,77.72,77.66,77.69,278017.0,70.1156,70.1336,70.0795,70.1066,278017.0
2022-04-08 10:40:00,77.69,77.74,77.69,77.72,186601.0,70.1066,70.1517,70.1066,70.1336,186601.0
2022-04-08 10:50:00,77.72,77.77,77.67,77.72,294206.0,70.1336,70.1787,70.0885,70.1336,294206.0
2022-04-08 11:00:00,77.72,77.77,77.71,77.75,182544.0,70.1336,70.1787,70.1246,70.1607,182544.0
2022-04-08 11:10:00,77.75,77.77,77.72,77.73,183111.0,70.1607,70.1787,70.1336,70.1426,183111.0
2022-04-08 11:20:00,77.73,77.74,77.68,77.7,180369.0,70.1426,70.1517,70.0975,70.1156,180369.0
2022-04-08 11:30:00,77.69,77.74,77.69,77.72,222745.0,70.1066,70.1517,70.1066,70.1336,222745.0
2022-04-08 11:40:00,77.73,77.74,77.7,77.72,341762.0,70.1426,70.1517,70.1156,70.1336,341762.0
2022-04-08 11:50:00,77.72,77.75,77.71,77.73,168844.0,70.1336,70.1607,70.1246,70.1426,168844.0
2022-04-08 12:00:00,77.73,77.74,77.7,77.71,214144.0,70.1426,70.1517,70.1156,70.1246,214144.0
2022-04-08 12:10:00,77.72,77.73,77.7,77.7,137201.0,70.1336,70.1426,70.1156,70.1156,137201.0
2022-04-08 12:20:00,77.7,77.72,77.69,77.7,110428.0,70.1156,70.1336,70.1066,70.1156,110428.0
2022-04-08 12:30:00,77.7,77.7,77.68,77.69,197371.0,70.1156,70.1156,70.0975,70.1066,197371.0
2022-04-08 12:40:00,77.68,77.69,77.64,77.65,192180.0,70.0975,70.1066,70.0614,70.0705,192180.0
2022-04-08 12:50:00,77.65,77.66,77.64,77.65,302058.0,70.0705,70.0795,70.0614,70.0705,302058.0
2022-04-08 13:00:00,77.66,77.66,77.59,77.63,465162.0,70.0795,70.0795,70.0163,70.0524,465162.0
2022-04-08 13:10:00,77.62,77.64,77.61,77.64,276005.0,70.0434,70.0614,70.0344,70.0614,276005.0
2022-04-08 13:20:00,77.64,77.65,77.61,77.65,164872.0,70.0614,70.0705,70.0344,70.0705,164872.0
2022-04-08 13:30:00,77.64,77.65,77.59,77.62,116247.0,70.0614,70.0705,70.0163,70.0434,116247.0
2022-04-08 13:40:00,77.61,77.62,77.58,77.61,330359.0,70.0344,70.0434,70.0073,70.0344,330359.0
2022-04-08 13:50:00,77.61,77.63,77.6,77.61,307273.0,70.0344,70.0524,70.0253,70.0344,307273.0
2022-04-08 14:00:00,77.61,77.63,77.6,77.62,100457.0,70.0344,70.0524,70.0253,70.0434,100457.0
2022-04-08 14:10:00,77.62,77.62,77.58,77.59,86791.0,70.0434,70.0434,70.0073,70.0163,86791.0
2022-04-08 14:20:00,77.59,77.62,77.59,77.61,403767.0,70.0163,70.0434,70.0163,70.0344,403767.0
2022-04-08 14:30:00,77.61,77.61,77.57,77.58,184383.0,70.0344,70.0344,69.9983,70.0073,184383.0
2022-04-08 14:40:00,77.58,77.58,77.52,77.53,358855.0,70.0073,70.0073,69.9531,69.9622,358855.0
2022-04-08 14:50:00,77.53,77.6,77.52,77.58,164834.0,69.9622,70.0253,69.9531,70.0073,164834.0
2022-04-08 15:00:00,77.58,77.58,77.53,77.56,186345.0,70.0073,70.0073,69.9622,69.9892,186345.0
2022-04-08 15:10:00,77.55,77.57,77.53,77.54,163514.0,69.9802,69.9983,69.9622,69.9712,163514.0
2022-04-08 15:20:00,77.54,77.55,77.51,77.54,126802.0,69.9712,69.9802,69.9441,69.9712,126802.0
2022-04-08 15:30:00,77.54,77.58,77.53,77.57,135318.0,69.9712,70.0073,69.9622,69.9983,135318.0
2022-04-08 15:40:00,77.58,77.59,77.56,77.58,113265.0,70.0073,70.0163,69.9892,70.0073,113265.0
2022-04-08 15:50:00,77.58,77.62,77.57,77.6,288867.0,70.0073,70.0434,69.9983,70.0253,288867.0
2022-04-11 09:30:00,77.4,77.41,77.37,77.41,393103.0,69.8449,69.8539,69.8178,69.8539,393103.0
2022-04-11 09:40:00,77.41,77.44,77.38,77.42,112689.0,69.8539,69.881,69.8268,69.8629,112689.0
2022-04-11 09:50:00,77.42,77.42,77.34,77.36,134114.0,69.8629,69.8629,69.7907,69.8088,134114.0
2022-04-11 10:00:00,77.35,77.37,77.33,77.35,228823.0,69.7997,69.8178,69.7817,69.7997,228823.0
2022-04-11 10:10:00,77.36,77.38,77.32,77.37,245455.0,69.8088,69.8268,69.7727,69.8178,245455.0
2022-04-11 10:20:00,77.37,77.41,77.34,77.39,283700.0,69.8178,69.8539,69.7907,69.8358,283700.0
2022-04-11 10:30:00,77.39,77.41,77.34,77.37,98960.0,69.8358,69.8539,69.7907,69.8178,98960.0
2022-04-11 10:40:00,77.37,77.39,77.35,77.37,202133.0,69.8178,69.8358,69.7997,69.8178,202133.0
2022-04-11 10:50:00,77.36,77.38,77.33,77.34,212991.0,69.8088,69.8268,69.7817,69.7907,212991.0
2022-04-11 11:00:00,77.34,77.37,77.32,77.34,95679.0,69.7907,69.8178,69.7727,69.7907,95679.0
2022-04-11 11:10:00,77.33,77.37,77.29,77.3,445769.0,69.7817,69.8178,69.7456,69.7546,445769.0
2022-04-11 11:20:00,77.31,77.34,77.29,77.31,79927.0,69.7636,69.7907,69.7456,69.7636,79927.0
2022-04-11 11:30:00,77.32,77.34,77.29,77.31,102909.0,69.7727,69.7907,69.7456,69.7636,102909.0
2022-04-11 11:40:00,77.31,77.34,77.26,77.28,165347.0,69.7636,69.7907,69.7185,69.7366,165347.0
2022-04-11 11:50:00,77.27,77.3,77.26,77.27,101286.0,69.7275,69.7546,69.7185,69.7275,101286.0
2022-04-11 12:00:00,77.27,77.29,77.26,77.28,128259.0,69.7275,69.7456,69.7185,69.7366,128259.0
2022-04-11 12:10:00,77.27,77.28,77.26,77.26,73511.0,69.7275,69.7366,69.7185,69.7185,73511.0
2022-04-11 12:20:00,77.27,77.28,77.25,77.27,115894.0,69.7275,69.7366,69.7095,69.7275,115894.0
2022-04-11 12:30:00,77.27,77.29,77.26,77.28,141068.0,69.7275,69.7456,69.7185,69.7366,141068.0
2022-04-11 12:40:00,77.27,77.28,77.25,77.26,99688.0,69.7275,69.7366,69.7095,69.7185,99688.0
2022-04-11 12:50:00,77.26,77.27,77.24,77.27,114596.0,69.7185,69.7275,69.7005,69.7275,114596.0
2022-04-11 13:00:00,77.27,77.29,77.22,77.23,136163.0,69.7275,69.7456,69.6824,69.6915,136163.0
2022-04-11 13:10:00,77.23,77.24,77.17,77.23,189209.0,69.6915,69.7005,69.6373,69.6915,189209.0
2022-04-11 13:20:00,77.22,77.23,77.2,77.21,124599.0,69.6824,69.6915,69.6644,69.6734,124599.0
2022-04-11 13:30:00,77.21,77.22,77.19,77.22,183341.0,69.6734,69.6824,69.6554,69.6824,183341.0
2022-04-11 13:40:00,77.22,77.25,77.21,77.22,124395.0,69.6824,69.7095,69.6734,69.6824,124395.0
2022-04-11 13:50:00,77.22,77.22,77.19,77.22,74553.0,69.6824,69.6824,69.6554,69.6824,74553.0
2022-04-11 14:00:00,77.21,77.23,77.2,77.21,279404.0,69.6734,69.6915,69.6644,69.6734,279404.0
2022-04-11 14:10:00,77.2,77.24,77.2,77.23,181640.0,69.6644,69.7005,69.6644,69.6915,181640.0
2022-04-11 14:20:00,77.23,77.23,77.2,77.22,123151.0,69.6915,69.6915,69.6644,69.6824,123151.0
2022-04-11 14:30:00,77.22,77.23,77.19,77.21,212646.0,69.6824,69.6915,69.6554,69.6734,212646.0
2022-04-11 14:40:00,77.21,77.26,77.21,77.26,608378.0,69.6734,69.7185,69.6734,69.7185,608378.0
2022-04-11 14:50:00,77.25,77.26,77.22,77.24,236440.0,69.7095,69.7185,69.6824,69.7005,236440.0
2022-04-11 15:00:00,77.24,77.26,77.23,77.23,427779.0,69.7005,69.7185,69.6915,69.6915,427779.0
2022-04-11 15:10:00,77.23,77.24,77.21,77.22,180260.0,69.6915,69.7005,69.6734,69.6824,180260.0
2022-04-11 15:20:00,77.22,77.22,77.19,77.2,154100.0,69.6824,69.6824,69.6554,69.6644,154100.0
2022-04-11 15:30:00,77.2,77.21,77.18,77.19,189371.0,69.6644,69.6734,69.6463,69.6554,189371.0
2022-04-11 15:40:00,77.19,77.26,77.18,77.2,217867.0,69.6554,69.7185,69.6463,69.6644,217867.0
2022-04-11 15:50:00,77.2,77.28,77.19,77.27,314554.0,69.6644,69.7366,69.6554,69.7275,314554.0
2022-04-12 09:30:00,77.62,77.67,77.61,77.62,492939.0,70.0434,70.0885,70.0344,70.0434,492939.0
2022-04-12 09:40:00,77.62,77.67,77.58,77.67,230996.0,70.0434,70.0885,70.0073,70.0885,230996.0
2022-04-12 09:50:00,77.67,77.69,77.63,77.64,213471.0,70.0885,70.1066,70.0524,70.0614,213471.0
2022-04-12 10:00:00,77.64,77.69,77.63,77.66,104465.0,70.0614,70.1066,70.0524,70.0795,104465.0
2022-04-12 10:10:00,77.65,77.69,77.65,77.68,207431.0,70.0705,70.1066,70.0705,70.0975,207431.0
2022-04-12 10:20:00,77.68,77.69,77.61,77.63,232886.0,70.0975,70.1066,70.0344,70.0524,232886.0
2022-04-12 10:30:00,77.63,77.65,77.62,77.62,99061.0,70.0524,70.0705,70.0434,70.0434,99061.0
2022-04-12 10:40:00,77.63,77.65,77.6,77.61,175634.0,70.0524,70.0705,70.0253,70.0344,175634.0
2022-04-12 10:50:00,77.62,77.65,77.58,77.65,127746.0,70.0434,70.0705,70.0073,70.0705,127746.0
2022-04-12 11:00:00,77.64,77.65,77.61,77.63,159830.0,70.0614,70.0705,70.0344,70.0524,159830.0
2022-04-12 11:10:00,77.62,77.67,77.62,77.67,128784.0,70.0434,70.0885,70.0434,70.0885,128784.0
2022-04-12 11:20:00,77.66,77.72,77.66,77.7,169169.0,70.0795,70.1336,70.0795,70.1156,169169.0
2022-04-12 11:30:00,77.69,77.69,77.62,77.64,82248.0,70.1066,70.1066,70.0434,70.0614,82248.0
2022-04-12 11:40:00,77.64,77.64,77.61,77.62,155365.0,70.0614,70.0614,70.0344,70.0434,155365.0
2022-04-12 11:50:00,77.62,77.64,77.61,77.63,113219.0,70.0434,70.0614,70.0344,70.0524,113219.0
2022-04-12 12:00:00,77.63,77.64,77.61,77.64,96860.0,70.0524,70.0614,70.0344,70.0614,96860.0
2022-04-12 12:10:00,77.64,77.72,77.59,77.71,159231.0,70.0614,70.1336,70.0163,70.1246,159231.0
2022-04-12 12:20:00,77.71,77.75,77.69,77.7,82848.0,70.1246,70.1607,70.1066,70.1156,82848.0
2022-04-12 12:30:00,77.7,77.74,77.68,77.71,334972.0,70.1156,70.1517,70.0975,70.1246,334972.0
2022-04-12 12:40:00,77.7,77.71,77.64,77.67,164326.0,70.1156,70.1246,70.0614,70.0885,164326.0
2022-04-12 12:50:00,77.67,77.72,77.65,77.66,104666.0,70.0885,70.1336,70.0705,70.0795,104666.0
2022-04-12 13:00:00,77.66,77.7,77.52,77.54,834783.0,70.0795,70.1156,69.9531,69.9712,834783.0
2022-04-12 13:10:00,77.54,77.6,77.51,77.6,256927.0,69.9712,70.0253,69.9441,70.0253,256927.0
2022-04-12 13:20:00,77.59,77.63,77.58,77.63,199108.0,70.0163,70.0524,70.0073,70.0524,199108.0
2022-04-12 13:30:00,77.62,77.66,77.6,77.61,160936.0,70.0434,70.0795,70.0253,70.0344,160936.0
2022-04-12 13:40:00,77.61,77.63,77.57,77.58,216456.0,70.0344,70.0524,69.9983,70.0073,216456.0
2022-04-12 13:50:00,77.59,77.6,77.5,77.51,114044.0,70.0163,70.0253,69.9351,69.9441,114044.0
2022-04-12 14:00:00,77.51,77.54,77.5,77.5,156829.0,69.9441,69.9712,69.9351,69.9351,156829.0
2022-04-12 14:10:00,77.5,77.52,77.48,77.48,132815.0,69.9351,69.9531,69.917,69.917,132815.0
2022-04-12 14:20:00,77.48,77.54,77.47,77.54,357758.0,69.917,69.9712,69.908,69.9712,357758.0
2022-04-12 14:30:00,77.54,77.55,77.48,77.48,175469.0,69.9712,69.9802,69.917,69.917,175469.0
2022-04-12 14:40:00,77.48,77.5,77.46,77.48,83223.0,69.917,69.9351,69.899,69.917,83223.0
2022-04-12 14:50:00,77.48,77.52,77.46,77.49,269694.0,69.917,69.9531,69.899,69.9261,269694.0
2022-04-12 15:00:00,77.5,77.55,77.48,77.54,149816.0,69.9351,69.9802,69.917,69.9712,149816.0
2022-04-12 15:10:00,77.54,77.57,77.51,77.52,205876.0,69.9712,69.9983,69.9441,69.9531,205876.0
2022-04-12 15:20:00,77.51,77.54,77.5,77.54,162821.0,69.9441,69.9712,69.9351,69.9712,162821.0
2022-04-12 15:30:00,77.54,77.55,77.51,77.53,182916.0,69.9712,69.9802,69.9441,69.9622,182916.0
2022-04-12 15:40:00,77.54,77.54,77.5,77.53,148664.0,69.9712,69.9712,69.9351,69.9622,148664.0
2022-04-12 15:50:00,77.52,77.53,77.48,77.5,246807.0,69.9531,69.9622,69.917,69.9351,246807.0
2022-04-13 09:30:00,77.59,77.7,77.59,77.69,1175057.0,70.0163,70.1156,70.0163,70.1066,1175057.0
2022-04-13 09:40:00,77.69,77.73,77.68,77.72,341790.0,70.1066,70.1426,70.0975,70.1336,341790.0
2022-04-13 09:50:00,77.72,77.73,77.69,77.72,175582.0,70.1336,70.1426,70.1066,70.1336,175582.0
2022-04-13 10:00:00,77.71,77.71,77.65,77.68,144425.0,70.1246,70.1246,70.0705,70.0975,144425.0
2022-04-13 10:10:00,77.69,77.84,77.68,77.8,190735.0,70.1066,70.2419,70.0975,70.2058,190735.0
2022-04-13 10:20:00,77.81,77.85,77.79,77.81,62943.0,70.2148,70.2509,70.1968,70.2148,62943.0
2022-04-13 10:30:00,77.8,77.8,77.7,77.72,167667.0,70.2058,70.2058,70.1156,70.1336,167667.0
2022-04-13 10:40:00,77.72,77.76,77.71,77.73,123377.0,70.1336,70.1697,70.1246,70.1426,123377.0
2022-04-13 10:50:00,77.73,77.78,77.72,77.76,202064.0,70.1426,70.1878,70.1336,70.1697,202064.0
2022-04-13 11:00:00,77.77,77.8,77.74,77.75,159825.0,70.1787,70.2058,70.1517,70.1607,159825.0
2022-04-13 11:10:00,77.75,77.79,77.72,77.73,243868.0,70.1607,70.1968,70.1336,70.1426,243868.0
2022-04-13 11:20:00,77.73,77.75,77.7,77.72,192882.0,70.1426,70.1607,70.1156,70.1336,192882.0
2022-04-13 11:30:00,77.73,77.75,77.7,77.75,191986.0,70.1426,70.1607,70.1156,70.1607,191986.0
2022-04-13 11:40:00,77.74,77.77,77.74,77.77,71300.0,70.1517,70.1787,70.1517,70.1787,71300.0
2022-04-13 11:50:00,77.77,77.82,77.75,77.81,100604.0,70.1787,70.2239,70.1607,70.2148,100604.0
2022-04-13 12:00:00,77.82,77.83,77.78,77.79,120192.0,70.2239,70.2329,70.1878,70.1968,120192.0
2022-04-13 12:10:00,77.79,77.8,77.74,77.75,185428.0,70.1968,70.2058,70.1517,70.1607,185428.0
2022-04-13 12:20:00,77.73,77.76,77.73,77.75,173459.0,70.1426,70.1697,70.1426,70.1607,173459.0
2022-04-13 12:30:00,77.75,77.77,77.73,77.74,95060.0,70.1607,70.1787,70.1426,70.1517,95060.0
2022-04-13 12:40:00,77.73,77.75,77.71,77.73,133049.0,70.1426,70.1607,70.1246,70.1426,133049.0
2022-04-13 12:50:00,77.73,77.73,77.65,77.65,181215.0,70.1426,70.1426,70.0705,70.0705,181215.0
2022-04-13 13:00:00,77.66,77.74,77.57,77.72,340417.0,70.0795,70.1517,69.9983,70.1336,340417.0
2022-04-13 13:10:00,77.71,77.72,77.66,77.7,70155.0,70.1246,70.1336,70.0795,70.1156,70155.0
2022-04-13 13:20:00,77.69,77.71,77.66,77.7,182676.0,70.1066,70.1246,70.0795,70.1156,182676.0
2022-04-13 13:30:00,77.7,77.72,77.66,77.69,122296.0,70.1156,70.1336,70.0795,70.1066,122296.0
2022-04-13 13:40:00,77.69,77.7,77.63,77.63,179504.0,70.1066,70.1156,70.0524,70.0524,179504.0
2022-04-13 13:50:00,77.63,77.66,77.63,77.65,225336.0,70.0524,70.0795,70.0524,70.0705,225336.0
2022-04-13 14:00:00,77.65,77.67,77.63,77.65,153012.0,70.0705,70.0885,70.0524,70.0705,153012.0
2022-04-13 14:10:00,77.65,77.69,77.63,77.69,254705.0,70.0705,70.1066,70.0524,70.1066,254705.0
2022-04-13 14:20:00,77.68,77.73,77.68,77.72,99694.0,70.0975,70.1426,70.0975,70.1336,99694.0
2022-04-13 14:30:00,77.72,77.73,77.71,77.72,62319.0,70.1336,70.1426,70.1246,70.1336,62319.0
2022-04-13 14:40:00,77.72,77.73,77.7,77.7,162655.0,70.1336,70.1426,70.1156,70.1156,162655.0
2022-04-13 14:50:00,77.71,77.72,77.67,77.69,199826.0,70.1246,70.1336,70.0885,70.1066,199826.0
2022-04-13 15:00:00,77.68,77.7,77.64,77.66,92891.0,70.0975,70.1156,70.0614,70.0795,92891.0
2022-04-13 15:10:00,77.66,77.67,77.62,77.63,111056.0,70.0795,70.0885,70.0434,70.0524,111056.0
2022-04-13 15:20:00,77.64,77.67,77.61,77.65,152204.0,70.0614,70.0885,70.0344,70.0705,152204.0
2022-04-13 15:30:00,77.65,77.68,77.64,77.67,228003.0,70.0705,70.0975,70.0614,70.0885,228003.0
2022-04-13 15:40:00,77.67,77.67,77.58,77.59,163124.0,70.0885,70.0885,70.0073,70.0163,163124.0
2022-04-13 15:50:00,77.6,77.66,77.59,77.65,282959.0,70.0253,70.0795,70.0163,70.0705,282959.0
2022-04-14 09:30:00,77.56,77.6,77.45,77.45,484161.0,69.9892,70.0253,69.89,69.89,484161.0
2022-04-14 09:40:00,77.46,77.49,77.34,77.36,176939.0,69.899,69.9261,69.7907,69.8088,176939.0
2022-04-14 09:50:00,77.36,77.38,77.31,77.34,241461.0,69.8088,69.8268,69.7636,69.7907,241461.0
2022-04-14 10:00:00,77.33,77.34,77.19,77.2,236130.0,69.7817,69.7907,69.6554,69.6644,236130.0
2022-04-14 10:10:00,77.2,77.3,77.2,77.3,193258.0,69.6644,69.7546,69.6644,69.7546,193258.0
2022-04-14 10:20:00,77.29,77.35,77.25,77.28,214679.0,69.7456,69.7997,69.7095,69.7366,214679.0
2022-04-14 10:30:00,77.28,77.3,77.24,77.27,238125.0,69.7366,69.7546,69.7005,69.7275,238125.0
2022-04-14 10:40:00,77.27,77.34,77.26,77.31,173997.0,69.7275,69.7907,69.7185,69.7636,173997.0
2022-04-14 10:50:00,77.3,77.33,77.29,77.31,135858.0,69.7546,69.7817,69.7456,69.7636,135858.0
2022-04-14 11:00:00,77.3,77.36,77.27,77.28,153276.0,69.7546,69.8088,69.7275,69.7366,153276.0
2022-04-14 11:10:00,77.28,77.3,77.24,77.26,79222.0,69.7366,69.7546,69.7005,69.7185,79222.0
2022-04-14 11:20:00,77.27,77.27,77.2,77.25,153022.0,69.7275,69.7275,69.6644,69.7095,153022.0
2022-04-14 11:30:00,77.25,77.25,77.16,77.17,120157.0,69.7095,69.7095,69.6283,69.6373,120157.0
2022-04-14 11:40:00,77.16,77.23,77.15,77.22,155779.0,69.6283,69.6915,69.6193,69.6824,155779.0
2022-04-14 11:50:00,77.22,77.22,77.19,77.19,130763.0,69.6824,69.6824,69.6554,69.6554,130763.0
2022-04-14 12:00:00,77.2,77.22,77.17,77.2,195486.0,69.6644,69.6824,69.6373,69.6644,195486.0
2022-04-14 12:10:00,77.21,77.22,77.19,77.21,183239.0,69.6734,69.6824,69.6554,69.6734,183239.0
2022-04-14 12:20:00,77.2,77.22,77.15,77.17,91419.0,69.6644,69.6824,69.6193,69.6373,91419.0
2022-04-14 12:30:00,77.17,77.19,77.12,77.14,100226.0,69.6373,69.6554,69.5922,69.6102,100226.0
2022-04-14 12:40:00,77.13,77.14,77.07,77.08,166434.0,69.6012,69.6102,69.5471,69.5561,166434.0
2022-04-14 12:50:00,77.07,77.12,77.06,77.12,361785.0,69.5471,69.5922,69.538,69.5922,361785.0
2022-04-14 13:00:00,77.12,77.16,77.08,77.09,188220.0,69.5922,69.6283,69.5561,69.5651,188220.0
2022-04-14 13:10:00,77.09,77.1,77.03,77.03,100434.0,69.5651,69.5741,69.511,69.511,100434.0
2022-04-14 13:20:00,77.04,77.05,77.02,77.03,164663.0,69.52,69.529,69.502,69.511,164663.0
2022-04-14 13:30:00,77.03,77.07,77.01,77.06,166475.0,69.511,69.5471,69.4929,69.538,166475.0
2022-04-14 13:40:00,77.05,77.07,77.03,77.06,148508.0,69.529,69.5471,69.511,69.538,148508.0
2022-04-14 13:50:00,77.06,77.07,77.02,77.05,316157.0,69.538,69.5471,69.502,69.529,316157.0
2022-04-14 14:00:00,77.06,77.08,77.04,77.07,56354.0,69.538,69.5561,69.52,69.5471,56354.0
2022-04-14 14:10:00,77.07,77.08,77.05,77.07,91991.0,69.5471,69.5561,69.529,69.5471,91991.0
2022-04-14 14:20:00,77.06,77.07,77.03,77.06,77999.0,69.538,69.5471,69.511,69.538,77999.0
2022-04-14 14:30:00,77.06,77.08,77.05,77.06,218868.0,69.538,69.5561,69.529,69.538,218868.0
2022-04-14 14:40:00,77.06,77.08,77.04,77.06,78652.0,69.538,69.5561,69.52,69.538,78652.0
2022-04-14 14:50:00,77.06,77.06,77.04,77.06,145978.0,69.538,69.538,69.52,69.538,145978.0
2022-04-14 15:00:00,77.06,77.06,77.04,77.06,84826.0,69.538,69.538,69.52,69.538,84826.0
2022-04-14 15:10:00,77.06,77.06,77.05,77.06,86983.0,69.538,69.538,69.529,69.538,86983.0
2022-04-14 15:20:00,77.06,77.08,77.05,77.06,323759.0,69.538,69.5561,69.529,69.538,323759.0
2022-04-14 15:30:00,77.06,77.08,77.05,77.08,159316.0,69.538,69.5561,69.529,69.5561,159316.0
2022-04-14 15:40:00,77.07,77.08,77.06,77.06,78390.0,69.5471,69.5561,69.538,69.538,78390.0
2022-04-14 15:50:00,77.07,77.07,77.02,77.05,294932.0,69.5471,69.5471,69.502,69.529,294932.0
2022-04-18 09:30:00,77.07,77.08,77.02,77.05,321565.0,69.5471,69.5561,69.502,69.529,321565.0
2022-04-18 09:40:00,77.05,77.06,76.95,76.99,205416.0,69.529,69.538,69.4388,69.4749,205416.0
2022-04-18 09:50:00,76.98,77.04,76.98,77.0,84410.0,69.4659,69.52,69.4659,69.4839,84410.0
2022-04-18 10:00:00,76.99,77.02,76.96,76.99,116217.0,69.4749,69.502,69.4478,69.4749,116217.0
2022-04-18 10:10:00,76.99,77.04,76.98,77.0,225940.0,69.4749,69.52,69.4659,69.4839,225940.0
2022-04-18 10:20:00,76.99,77.01,76.96,76.98,170572.0,69.4749,69.4929,69.4478,69.4659,170572.0
2022-04-18 10:30:00,76.97,76.99,76.94,76.95,86960.0,69.4568,69.4749,69.4298,69.4388,86960.0
2022-04-18 10:40:00,76.95,76.97,76.93,76.93,133736.0,69.4388,69.4568,69.4207,69.4207,133736.0
2022-04-18 10:50:00,76.94,76.94,76.88,76.89,138676.0,69.4298,69.4298,69.3756,69.3846,138676.0
2022-04-18 11:00:00,76.9,76.92,76.86,76.87,115795.0,69.3937,69.4117,69.3576,69.3666,115795.0
2022-04-18 11:10:00,76.88,76.88,76.83,76.87,133242.0,69.3756,69.3756,69.3305,69.3666,133242.0
2022-04-18 11:20:00,76.87,76.9,76.86,76.88,147918.0,69.3666,69.3937,69.3576,69.3756,147918.0
2022-04-18 11:30:00,76.87,76.89,76.84,76.86,106757.0,69.3666,69.3846,69.3395,69.3576,106757.0
2022-04-18 11:40:00,76.87,76.87,76.84,76.85,48049.0,69.3666,69.3666,69.3395,69.3485,48049.0
2022-04-18 11:50:00,76.86,76.88,76.85,76.87,71035.0,69.3576,69.3756,69.3485,69.3666,71035.0
2022-04-18 12:00:00,76.86,76.87,76.83,76.84,571408.0,69.3576,69.3666,69.3305,69.3395,571408.0
2022-04-18 12:10:00,76.84,76.85,76.82,76.84,146915.0,69.3395,69.3485,69.3215,69.3395,146915.0
2022-04-18 12:20:00,76.84,76.85,76.81,76.82,172130.0,69.3395,69.3485,69.3124,69.3215,172130.0
2022-04-18 12:30:00,76.81,76.83,76.79,76.8,168725.0,69.3124,69.3305,69.2944,69.3034,168725.0
2022-04-18 12:40:00,76.8,76.82,76.78,76.81,89008.0,69.3034,69.3215,69.2854,69.3124,89008.0
2022-04-18 12:50:00,76.81,76.81,76.78,76.79,74657.0,69.3124,69.3124,69.2854,69.2944,74657.0
2022-04-18 13:00:00,76.8,76.84,76.79,76.83,150798.0,69.3034,69.3395,69.2944,69.3305,150798.0
2022-04-18 13:10:00,76.83,76.86,76.82,76.83,65582.0,69.3305,69.3576,69.3215,69.3305,65582.0
2022-04-18 13:20:00,76.83,76.85,76.81,76.84,67820.0,69.3305,69.3485,69.3124,69.3395,67820.0
2022-04-18 13:30:00,76.84,76.86,76.81,76.84,107676.0,69.3395,69.3576,69.3124,69.3395,107676.0
2022-04-18 13:40:00,76.84,76.85,76.8,76.8,74373.0,69.3395,69.3485,69.3034,69.3034,74373.0
2022-04-18 13:50:00,76.81,76.83,76.77,76.78,104627.0,69.3124,69.3305,69.2764,69.2854,104627.0
2022-04-18 14:00:00,76.78,76.83,76.78,76.83,153314.0,69.2854,69.3305,69.2854,69.3305,153314.0
2022-04-18 14:10:00,76.82,76.84,76.81,76.83,292380.0,69.3215,69.3395,69.3124,69.3305,292380.0
2022-04-18 14:20:00,76.83,76.84,76.8,76.81,123414.0,69.3305,69.3395,69.3034,69.3124,123414.0
2022-04-18 14:30:00,76.81,76.86,76.81,76.85,275712.0,69.3124,69.3576,69.3124,69.3485,275712.0
2022-04-18 14:40:00,76.86,76.86,76.82,76.84,95004.0,69.3576,69.3576,69.3215,69.3395,95004.0
2022-04-18 14:50:00,76.84,76.85,76.81,76.81,287232.0,69.3395,69.3485,69.3124,69.3124,287232.0
2022-04-18 15:00:00,76.82,76.87,76.82,76.86,274541.0,69.3215,69.3666,69.3215,69.3576,274541.0
2022-04-18 15:10:00,76.86,76.89,76.85,76.88,253858.0,69.3576,69.3846,69.3485,69.3756,253858.0
2022-04-18 15:20:00,76.88,76.89,76.85,76.86,216704.0,69.3756,69.3846,69.3485,69.3576,216704.0
2022-04-18 15:30:00,76.86,76.88,76.85,76.86,474356.0,69.3576,69.3756,69.3485,69.3576,474356.0
2022-04-18 15:40:00,76.86,76.86,76.79,76.79,138309.0,69.3576,69.3576,69.2944,69.2944,138309.0
2022-04-18 15:50:00,76.79,76.84,76.78,76.83,223063.0,69.2944,69.3395,69.2854,69.3305,223063.0
2022-04-19 09:30:00,76.53,76.55,76.47,76.49,329241.0,69.0598,69.0778,69.0056,69.0237,329241.0
2022-04-19 09:40:00,76.48,76.56,76.48,76.54,106316.0,69.0147,69.0869,69.0147,69.0688,106316.0
2022-04-19 09:50:00,76.53,76.55,76.47,76.47,121110.0,69.0598,69.0778,69.0056,69.0056,121110.0
2022-04-19 10:00:00,76.48,76.51,76.44,76.51,239843.0,69.0147,69.0417,68.9786,69.0417,239843.0
2022-04-19 10:10:00,76.51,76.53,76.46,76.53,332914.0,69.0417,69.0598,68.9966,69.0598,332914.0
2022-04-19 10:20:00,76.53,76.53,76.47,76.48,164720.0,69.0598,69.0598,69.0056,69.0147,164720.0
2022-04-19 10:30:00,76.48,76.52,76.45,76.52,158225.0,69.0147,69.0508,68.9876,69.0508,158225.0
2022-04-19 10:40:00,76.52,76.54,76.49,76.52,201816.0,69.0508,69.0688,69.0237,69.0508,201816.0
2022-04-19 10:50:00,76.51,76.53,76.49,76.51,317429.0,69.0417,69.0598,69.0237,69.0417,317429.0
2022-04-19 11:00:00,76.51,76.55,76.49,76.55,199683.0,69.0417,69.0778,69.0237,69.0778,199683.0
2022-04-19 11:10:00,76.55,76.58,76.53,76.58,217297.0,69.0778,69.1049,69.0598,69.1049,217297.0
2022-04-19 11:20:00,76.58,76.61,76.58,76.6,160554.0,69.1049,69.132,69.1049,69.1229,160554.0
2022-04-19 11:30:00,76.61,76.61,76.58,76.6,173357.0,69.132,69.132,69.1049,69.1229,173357.0
2022-04-19 11:40:00,76.6,76.61,76.57,76.59,492991.0,69.1229,69.132,69.0959,69.1139,492991.0
2022-04-19 11:50:00,76.59,76.63,76.58,76.63,223933.0,69.1139,69.15,69.1049,69.15,223933.0
2022-04-19 12:00:00,76.63,76.65,76.6,76.6,241704.0,69.15,69.1681,69.1229,69.1229,241704.0
2022-04-19 12:10:00,76.61,76.63,76.6,76.62,230430.0,69.132,69.15,69.1229,69.141,230430.0
2022-04-19 12:20:00,76.62,76.62,76.54,76.55,221505.0,69.141,69.141,69.0688,69.0778,221505.0
2022-04-19 12:30:00,76.54,76.57,76.52,76.56,204932.0,69.0688,69.0959,69.0508,69.0869,204932.0
2022-04-19 12:40:00,76.55,76.58,76.54,76.57,130407.0,69.0778,69.1049,69.0688,69.0959,130407.0
2022-04-19 12:50:00,76.58,76.59,76.55,76.56,678459.0,69.1049,69.1139,69.0778,69.0869,678459.0
2022-04-19 13:00:00,76.56,76.59,76.55,76.56,150100.0,69.0869,69.1139,69.0778,69.0869,150100.0
2022-04-19 13:10:00,76.56,76.57,76.52,76.53,147723.0,69.0869,69.0959,69.0508,69.0598,147723.0
2022-04-19 13:20:00,76.53,76.56,76.53,76.54,404054.0,69.0598,69.0869,69.0598,69.0688,404054.0
2022-04-19 13:30:00,76.54,76.55,76.5,76.51,126873.0,69.0688,69.0778,69.0327,69.0417,126873.0
2022-04-19 13:40:00,76.5,76.51,76.48,76.49,172216.0,69.0327,69.0417,69.0147,69.0237,172216.0
2022-04-19 13:50:00,76.48,76.5,76.47,76.49,141218.0,69.0147,69.0327,69.0056,69.0237,141218.0
2022-04-19 14:00:00,76.48,76.51,76.47,76.48,170660.0,69.0147,69.0417,69.0056,69.0147,170660.0
2022-04-19 14:10:00,76.49,76.49,76.43,76.45,300577.0,69.0237,69.0237,68.9695,68.9876,300577.0
2022-04-19 14:20:00,76.45,76.45,76.4,76.42,643472.0,68.9876,68.9876,68.9425,68.9605,643472.0
2022-04-19 14:30:00,76.43,76.45,76.41,76.45,328206.0,68.9695,68.9876,68.9515,68.9876,328206.0
2022-04-19 14:40:00,76.44,76.46,76.44,76.45,322215.0,68.9786,68.9966,68.9786,68.9876,322215.0
2022-04-19 14:50:00,76.45,76.46,76.41,76.46,273248.0,68.9876,68.9966,68.9515,68.9966,273248.0
2022-04-19 15:00:00,76.46,76.47,76.43,76.44,679306.0,68.9966,69.0056,68.9695,68.9786,679306.0
2022-04-19 15:10:00,76.45,76.46,76.42,76.43,356125.0,68.9876,68.9966,68.9605,68.9695,356125.0
2022-04-19 15:20:00,76.42,76.45,76.38,76.39,335338.0,68.9605,68.9876,68.9244,68.9334,335338.0
2022-04-19 15:30:00,76.38,76.4,76.32,76.34,438540.0,68.9244,68.9425,68.8703,68.8883,438540.0
2022-04-19 15:40:00,76.34,76.36,76.32,76.34,283834.0,68.8883,68.9064,68.8703,68.8883,283834.0
2022-04-19 15:50:00,76.34,76.35,76.3,76.34,490910.0,68.8883,68.8974,68.8522,68.8883,490910.0
2022-04-20 09:30:00,76.61,76.64,76.56,76.59,278505.0,69.132,69.159,69.0869,69.1139,278505.0
2022-04-20 09:40:00,76.59,76.66,76.59,76.61,82808.0,69.1139,69.1771,69.1139,69.132,82808.0
2022-04-20 09:50:00,76.61,76.64,76.6,76.64,119852.0,69.132,69.159,69.1229,69.159,119852.0
2022-04-20 10:00:00,76.64,76.7,76.63,76.68,182331.0,69.159,69.2132,69.15,69.1951,182331.0
2022-04-20 10:10:00,76.69,76.71,76.66,76.69,122491.0,69.2042,69.2222,69.1771,69.2042,122491.0
2022-04-20 10:20:00,76.69,76.74,76.68,76.7,180570.0,69.2042,69.2493,69.1951,69.2132,180570.0
2022-04-20 10:30:00,76.7,76.71,76.65,76.67,103931.0,69.2132,69.2222,69.1681,69.1861,103931.0
2022-04-20 10:40:00,76.67,76.71,76.66,76.67,143059.0,69.1861,69.2222,69.1771,69.1861,143059.0
2022-04-20 10:50:00,76.67,76.72,76.67,76.72,144839.0,69.1861,69.2312,69.1861,69.2312,144839.0
2022-04-20 11:00:00,76.72,76.73,76.68,76.7,101675.0,69.2312,69.2403,69.1951,69.2132,101675.0
2022-04-20 11:10:00,76.71,76.72,76.66,76.68,108648.0,69.2222,69.2312,69.1771,69.1951,108648.0
2022-04-20 11:20:00,76.68,76.71,76.66,76.67,69510.0,69.1951,69.2222,69.1771,69.1861,69510.0
2022-04-20 11:30:00,76.67,76.74,76.67,76.72,83336.0,69.1861,69.2493,69.1861,69.2312,83336.0
2022-04-20 11:40:00,76.72,76.75,76.7,76.75,136640.0,69.2312,69.2583,69.2132,69.2583,136640.0
2022-04-20 11:50:00,76.75,76.78,76.74,76.76,60618.0,69.2583,69.2854,69.2493,69.2673,60618.0
2022-04-20 12:00:00,76.76,76.77,76.72,76.72,79311.0,69.2673,69.2764,69.2312,69.2312,79311.0
2022-04-20 12:10:00,76.72,76.75,76.71,76.72,83123.0,69.2312,69.2583,69.2222,69.2312,83123.0
2022-04-20 12:20:00,76.73,76.74,76.7,76.73,56284.0,69.2403,69.2493,69.2132,69.2403,56284.0
2022-04-20 12:30:00,76.73,76.73,76.69,76.7,81852.0,69.2403,69.2403,69.2042,69.2132,81852.0
2022-04-20 12:40:00,76.69,76.72,76.67,76.69,222664.0,69.2042,69.2312,69.1861,69.2042,222664.0
2022-04-20 12:50:00,76.7,76.71,76.68,76.71,69730.0,69.2132,69.2222,69.1951,69.2222,69730.0
2022-04-20 13:00:00,76.7,76.81,76.69,76.8,460279.0,69.2132,69.3124,69.2042,69.3034,460279.0
2022-04-20 13:10:00,76.8,76.87,76.78,76.86,141326.0,69.3034,69.3666,69.2854,69.3576,141326.0
2022-04-20 13:20:00,76.87,76.91,76.85,76.85,110847.0,69.3666,69.4027,69.3485,69.3485,110847.0
2022-04-20 13:30:00,76.84,76.87,76.81,76.85,173533.0,69.3395,69.3666,69.3124,69.3485,173533.0
2022-04-20 13:40:00,76.86,76.86,76.79,76.79,90445.0,69.3576,69.3576,69.2944,69.2944,90445.0
2022-04-20 13:50:00,76.78,76.83,76.78,76.81,115740.0,69.2854,69.3305,69.2854,69.3124,115740.0
2022-04-20 14:00:00,76.82,76.84,76.79,76.81,153288.0,69.3215,69.3395,69.2944,69.3124,153288.0
2022-04-20 14:10:00,76.81,76.81,76.78,76.8,679357.0,69.3124,69.3124,69.2854,69.3034,679357.0
2022-04-20 14:20:00,76.8,76.82,76.78,76.8,517355.0,69.3034,69.3215,69.2854,69.3034,517355.0
2022-04-20 14:30:00,76.8,76.84,76.79,76.82,595630.0,69.3034,69.3395,69.2944,69.3215,595630.0
2022-04-20 14:40:00,76.82,76.83,76.78,76.81,103803.0,69.3215,69.3305,69.2854,69.3124,103803.0
2022-04-20 14:50:00,76.81,76.86,76.78,76.86,132449.0,69.3124,69.3576,69.2854,69.3576,132449.0
2022-04-20 15:00:00,76.85,76.85,76.81,76.84,155361.0,69.3485,69.3485,69.3124,69.3395,155361.0
2022-04-20 15:10:00,76.84,76.84,76.8,76.81,244905.0,69.3395,69.3395,69.3034,69.3124,244905.0
2022-04-20 15:20:00,76.81,76.82,76.78,76.79,142960.0,69.3124,69.3215,69.2854,69.2944,142960.0
2022-04-20 15:30:00,76.8,76.8,76.76,76.77,251135.0,69.3034,69.3034,69.2673,69.2764,251135.0
2022-04-20 15:40:00,76.77,76.79,76.74,76.78,203970.0,69.2764,69.2944,69.2493,69.2854,203970.0
2022-04-20 15:50:00,76.78,76.84,76.76,76.83,250540.0,69.2854,69.3395,69.2673,69.3305,250540.0
2022-04-21 09:30:00,76.68,76.69,76.59,76.61,203571.0,69.1951,69.2042,69.1139,69.132,203571.0
2022-04-21 09:40:00,76.62,76.63,76.58,76.6,102525.0,69.141,69.15,69.1049,69.1229,102525.0
2022-04-21 09:50:00,76.6,76.63,76.51,76.51,144484.0,69.1229,69.15,69.0417,69.0417,144484.0
2022-04-21 10:00:00,76.51,76.56,76.51,76.51,871648.0,69.0417,69.0869,69.0417,69.0417,871648.0
2022-04-21 10:10:00,76.52,76.54,76.48,76.51,510490.0,69.0508,69.0688,69.0147,69.0417,510490.0
2022-04-21 10:20:00,76.5,76.53,76.47,76.53,172487.0,69.0327,69.0598,69.0056,69.0598,172487.0
2022-04-21 10:30:00,76.53,76.53,76.4,76.41,292167.0,69.0598,69.0598,68.9425,68.9515,292167.0
2022-04-21 10:40:00,76.41,76.45,76.35,76.36,152978.0,68.9515,68.9876,68.8974,68.9064,152978.0
2022-04-21 10:50:00,76.37,76.42,76.35,76.41,160719.0,68.9154,68.9605,68.8974,68.9515,160719.0
2022-04-21 11:00:00,76.41,76.42,76.38,76.42,78891.0,68.9515,68.9605,68.9244,68.9605,78891.0
2022-04-21 11:10:00,76.42,76.45,76.4,76.42,95162.0,68.9605,68.9876,68.9425,68.9605,95162.0
2022-04-21 11:20:00,76.42,76.47,76.41,76.45,106890.0,68.9605,69.0056,68.9515,68.9876,106890.0
2022-04-21 11:30:00,76.45,76.46,76.27,76.3,240172.0,68.9876,68.9966,68.8252,68.8522,240172.0
2022-04-21 11:40:00,76.3,76.3,76.22,76.26,156756.0,68.8522,68.8522,68.78,68.8161,156756.0
2022-04-21 11:50:00,76.26,76.31,76.26,76.29,130308.0,68.8161,68.8613,68.8161,68.8432,130308.0
2022-04-21 12:00:00,76.29,76.3,76.25,76.26,70114.0,68.8432,68.8522,68.8071,68.8161,70114.0
2022-04-21 12:10:00,76.25,76.28,76.24,76.25,172437.0,68.8071,68.8342,68.7981,68.8071,172437.0
2022-04-21 12:20:00,76.25,76.27,76.18,76.21,166023.0,68.8071,68.8252,68.7439,68.771,166023.0
2022-04-21 12:30:00,76.22,76.27,76.19,76.27,131835.0,68.78,68.8252,68.753,68.8252,131835.0
2022-04-21 12:40:00,76.27,76.29,76.24,76.26,70140.0,68.8252,68.8432,68.7981,68.8161,70140.0
2022-04-21 12:50:00,76.25,76.27,76.2,76.22,188975.0,68.8071,68.8252,68.762,68.78,188975.0
2022-04-21 13:00:00,76.21,76.26,76.18,76.25,85413.0,68.771,68.8161,68.7439,68.8071,85413.0
2022-04-21 13:10:00,76.26,76.27,76.17,76.24,209574.0,68.8161,68.8252,68.7349,68.7981,209574.0
2022-04-21 13:20:00,76.23,76.29,76.22,76.28,93481.0,68.7891,68.8432,68.78,68.8342,93481.0
2022-04-21 13:30:00,76.28,76.29,76.23,76.29,248506.0,68.8342,68.8432,68.7891,68.8432,248506.0
2022-04-21 13:40:00,76.29,76.31,76.24,76.29,72754.0,68.8432,68.8613,68.7981,68.8432,72754.0
2022-04-21 13:50:00,76.29,76.32,76.25,76.31,97178.0,68.8432,68.8703,68.8071,68.8613,97178.0
2022-04-21 14:00:00,76.31,76.32,76.25,76.25,119911.0,68.8613,68.8703,68.8071,68.8071,119911.0
2022-04-21 14:10:00,76.25,76.27,76.2,76.21,157360.0,68.8071,68.8252,68.762,68.771,157360.0
2022-04-21 14:20:00,76.22,76.23,76.19,76.19,165541.0,68.78,68.7891,68.753,68.753,165541.0
2022-04-21 14:30:00,76.2,76.25,76.18,76.24,258810.0,68.762,68.8071,68.7439,68.7981,258810.0
2022-04-21 14:40:00,76.23,76.3,76.23,76.29,263749.0,68.7891,68.8522,68.7891,68.8432,263749.0
2022-04-21 14:50:00,76.3,76.32,76.26,76.29,189882.0,68.8522,68.8703,68.8161,68.8432,189882.0
2022-04-21 15:00:00,76.29,76.32,76.27,76.3,110712.0,68.8432,68.8703,68.8252,68.8522,110712.0
2022-04-21 15:10:00,76.3,76.33,76.28,76.32,179423.0,68.8522,68.8793,68.8342,68.8703,179423.0
2022-04-21 15:20:00,76.32,76.35,76.31,76.34,110662.0,68.8703,68.8974,68.8613,68.8883,110662.0
2022-04-21 15:30:00,76.34,76.36,76.33,76.35,420064.0,68.8883,68.9064,68.8793,68.8974,420064.0
2022-04-21 15:40:00,76.34,76.4,76.34,76.39,295395.0,68.8883,68.9425,68.8883,68.9334,295395.0
2022-04-21 15:50:00,76.4,76.4,76.36,76.39,282171.0,68.9425,68.9425,68.9064,68.9334,282171.0
2022-04-22 09:30:00,76.18,76.19,76.1,76.18,252673.0,68.7439,68.753,68.6718,68.7439,252673.0
2022-04-22 09:40:00,76.19,76.28,76.17,76.17,219275.0,68.753,68.8342,68.7349,68.7349,219275.0
2022-04-22 09:50:00,76.17,76.32,76.16,76.3,155826.0,68.7349,68.8703,68.7259,68.8522,155826.0
2022-04-22 10:00:00,76.3,76.42,76.3,76.38,324626.0,68.8522,68.9605,68.8522,68.9244,324626.0
2022-04-22 10:10:00,76.37,76.47,76.36,76.46,206793.0,68.9154,69.0056,68.9064,68.9966,206793.0
2022-04-22 10:20:00,76.46,76.47,76.36,76.36,290453.0,68.9966,69.0056,68.9064,68.9064,290453.0
2022-04-22 10:30:00,76.38,76.43,76.34,76.34,98495.0,68.9244,68.9695,68.8883,68.8883,98495.0
2022-04-22 10:40:00,76.35,76.37,76.3,76.3,242539.0,68.8974,68.9154,68.8522,68.8522,242539.0
2022-04-22 10:50:00,76.31,76.38,76.29,76.36,97272.0,68.8613,68.9244,68.8432,68.9064,97272.0
2022-04-22 11:00:00,76.36,76.36,76.28,76.29,172340.0,68.9064,68.9064,68.8342,68.8432,172340.0
2022-04-22 11:10:00,76.29,76.29,76.24,76.25,126485.0,68.8432,68.8432,68.7981,68.8071,126485.0
2022-04-22 11:20:00,76.25,76.31,76.25,76.29,221498.0,68.8071,68.8613,68.8071,68.8432,221498.0
2022-04-22 11:30:00,76.29,76.31,76.22,76.23,349984.0,68.8432,68.8613,68.78,68.7891,349984.0
2022-04-22 11:40:00,76.24,76.26,76.18,76.19,167570.0,68.7981,68.8161,68.7439,68.753,167570.0
2022-04-22 11:50:00,76.19,76.26,76.18,76.25,196476.0,68.753,68.8161,68.7439,68.8071,196476.0
2022-04-22 12:00:00,76.25,76.26,76.22,76.26,114359.0,68.8071,68.8161,68.78,68.8161,114359.0
2022-04-22 12:10:00,76.26,76.27,76.21,76.22,66753.0,68.8161,68.8252,68.771,68.78,66753.0
2022-04-22 12:20:00,76.21,76.25,76.21,76.23,151618.0,68.771,68.8071,68.771,68.7891,151618.0
2022-04-22 12:30:00,76.23,76.26,76.2,76.2,266125.0,68.7891,68.8161,68.762,68.762,266125.0
2022-04-22 12:40:00,76.2,76.23,76.2,76.21,269389.0,68.762,68.7891,68.762,68.771,269389.0
2022-04-22 12:50:00,76.21,76.24,76.2,76.22,186000.0,68.771,68.7981,68.762,68.78,186000.0
2022-04-22 13:00:00,76.23,76.27,76.23,76.26,118608.0,68.7891,68.8252,68.7891,68.8161,118608.0
2022-04-22 13:10:00,76.25,76.26,76.23,76.23,183205.0,68.8071,68.8161,68.7891,68.7891,183205.0
2022-04-22 13:20:00,76.24,76.24,76.19,76.23,204313.0,68.7981,68.7981,68.753,68.7891,204313.0
2022-04-22 13:30:00,76.22,76.25,76.22,76.25,134541.0,68.78,68.8071,68.78,68.8071,134541.0
2022-04-22 13:40:00,76.24,76.26,76.23,76.23,152203.0,68.7981,68.8161,68.7891,68.7891,152203.0
2022-04-22 13:50:00,76.23,76.25,76.2,76.21,162744.0,68.7891,68.8071,68.762,68.771,162744.0
2022-04-22 14:00:00,76.2,76.22,76.18,76.2,117892.0,68.762,68.78,68.7439,68.762,117892.0
2022-04-22 14:10:00,76.2,76.22,76.19,76.21,178476.0,68.762,68.78,68.753,68.771,178476.0
2022-04-22 14:20:00,76.22,76.23,76.19,76.21,152838.0,68.78,68.7891,68.753,68.771,152838.0
2022-04-22 14:30:00,76.2,76.21,76.18,76.2,354238.0,68.762,68.771,68.7439,68.762,354238.0
2022-04-22 14:40:00,76.2,76.24,76.19,76.24,331552.0,68.762,68.7981,68.753,68.7981,331552.0
2022-04-22 14:50:00,76.25,76.26,76.23,76.24,301295.0,68.8071,68.8161,68.7891,68.7981,301295.0
2022-04-22 15:00:00,76.24,76.26,76.23,76.26,170838.0,68.7981,68.8161,68.7891,68.8161,170838.0
2022-04-22 15:10:00,76.25,76.34,76.23,76.32,325584.0,68.8071,68.8883,68.7891,68.8703,325584.0
2022-04-22 15:20:00,76.33,76.35,76.29,76.3,305650.0,68.8793,68.8974,68.8432,68.8522,305650.0
2022-04-22 15:30:00,76.3,76.32,76.29,76.31,233567.0,68.8522,68.8703,68.8432,68.8613,233567.0
2022-04-22 15:40:00,76.31,76.33,76.25,76.25,319763.0,68.8613,68.8793,68.8071,68.8071,319763.0
2022-04-22 15:50:00,76.25,76.32,76.22,76.3,439903.0,68.8071,68.8703,68.78,68.8522,439903.0
2022-04-25 09:30:00,76.67,76.79,76.67,76.77,354058.0,69.1861,69.2944,69.1861,69.2764,354058.0
2022-04-25 09:40:00,76.77,76.86,76.76,76.84,87640.0,69.2764,69.3576,69.2673,69.3395,87640.0
2022-04-25 09:50:00,76.85,76.87,76.82,76.85,119173.0,69.3485,69.3666,69.3215,69.3485,119173.0
2022-04-25 10:00:00,76.85,76.89,76.84,76.86,83290.0,69.3485,69.3846,69.3395,69.3576,83290.0
2022-04-25 10:10:00,76.87,76.91,76.82,76.87,164768.0,69.3666,69.4027,69.3215,69.3666,164768.0
2022-04-25 10:20:00,76.87,76.88,76.79,76.8,73615.0,69.3666,69.3756,69.2944,69.3034,73615.0
2022-04-25 10:30:00,76.81,76.82,76.78,76.78,138368.0,69.3124,69.3215,69.2854,69.2854,138368.0
2022-04-25 10:40:00,76.79,76.85,76.76,76.84,277358.0,69.2944,69.3485,69.2673,69.3395,277358.0
2022-04-25 10:50:00,76.84,76.92,76.82,76.92,109601.0,69.3395,69.4117,69.3215,69.4117,109601.0
2022-04-25 11:00:00,76.92,76.93,76.86,76.9,171681.0,69.4117,69.4207,69.3576,69.3937,171681.0
2022-04-25 11:10:00,76.91,76.96,76.9,76.95,90175.0,69.4027,69.4478,69.3937,69.4388,90175.0
2022-04-25 11:20:00,76.94,76.96,76.93,76.93,144784.0,69.4298,69.4478,69.4207,69.4207,144784.0
2022-04-25 11:30:00,76.94,77.01,76.94,77.0,192292.0,69.4298,69.4929,69.4298,69.4839,192292.0
2022-04-25 11:40:00,76.99,77.02,76.97,77.0,199825.0,69.4749,69.502,69.4568,69.4839,199825.0
2022-04-25 11:50:00,77.0,77.02,76.96,76.96,135818.0,69.4839,69.502,69.4478,69.4478,135818.0
2022-04-25 12:00:00,76.97,77.02,76.96,76.97,135518.0,69.4568,69.502,69.4478,69.4568,135518.0
2022-04-25 12:10:00,76.97,76.98,76.95,76.96,88244.0,69.4568,69.4659,69.4388,69.4478,88244.0
2022-04-25 12:20:00,76.95,76.98,76.92,76.93,105439.0,69.4388,69.4659,69.4117,69.4207,105439.0
2022-04-25 12:30:00,76.93,76.96,76.89,76.9,73110.0,69.4207,69.4478,69.3846,69.3937,73110.0
2022-04-25 12:40:00,76.9,76.91,76.88,76.89,65542.0,69.3937,69.4027,69.3756,69.3846,65542.0
2022-04-25 12:50:00,76.89,76.9,76.85,76.86,136755.0,69.3846,69.3937,69.3485,69.3576,136755.0
2022-04-25 13:00:00,76.85,76.86,76.82,76.83,53987.0,69.3485,69.3576,69.3215,69.3305,53987.0
2022-04-25 13:10:00,76.84,76.85,76.77,76.79,143204.0,69.3395,69.3485,69.2764,69.2944,143204.0
2022-04-25 13:20:00,76.79,76.82,76.78,76.78,142852.0,69.2944,69.3215,69.2854,69.2854,142852.0
2022-04-25 13:30:00,76.78,76.83,76.78,76.82,100150.0,69.2854,69.3305,69.2854,69.3215,100150.0
2022-04-25 13:40:00,76.82,76.85,76.81,76.81,64470.0,69.3215,69.3485,69.3124,69.3124,64470.0
2022-04-25 13:50:00,76.81,76.84,76.78,76.81,100817.0,69.3124,69.3395,69.2854,69.3124,100817.0
2022-04-25 14:00:00,76.8,76.81,76.78,76.8,77568.0,69.3034,69.3124,69.2854,69.3034,77568.0
2022-04-25 14:10:00,76.8,76.83,76.79,76.8,160062.0,69.3034,69.3305,69.2944,69.3034,160062.0
2022-04-25 14:20:00,76.8,76.82,76.79,76.8,90972.0,69.3034,69.3215,69.2944,69.3034,90972.0
2022-04-25 14:30:00,76.8,76.81,76.78,76.79,195588.0,69.3034,69.3124,69.2854,69.2944,195588.0
2022-04-25 14:40:00,76.8,76.8,76.74,76.75,136225.0,69.3034,69.3034,69.2493,69.2583,136225.0
2022-04-25 14:50:00,76.75,76.8,76.74,76.77,117502.0,69.2583,69.3034,69.2493,69.2764,117502.0
2022-04-25 15:00:00,76.77,76.85,76.76,76.85,141599.0,69.2764,69.3485,69.2673,69.3485,141599.0
2022-04-25 15:10:00,76.84,76.88,76.83,76.84,617775.0,69.3395,69.3756,69.3305,69.3395,617775.0
2022-04-25 15:20:00,76.84,76.88,76.83,76.88,168741.0,69.3395,69.3756,69.3305,69.3756,168741.0
2022-04-25 15:30:00,76.88,76.88,76.82,76.84,146764.0,69.3756,69.3756,69.3215,69.3395,146764.0
2022-04-25 15:40:00,76.84,76.86,76.8,76.81,134596.0,69.3395,69.3576,69.3034,69.3124,134596.0
2022-04-25 15:50:00,76.82,76.85,76.79,76.8,255179.0,69.3215,69.3485,69.2944,69.3034,255179.0
2022-04-26 09:30:00,77.12,77.16,77.1,77.11,488432.0,69.5922,69.6283,69.5741,69.5832,488432.0
2022-04-26 09:40:00,77.11,77.15,77.08,77.09,190768.0,69.5832,69.6193,69.5561,69.5651,190768.0
2022-04-26 09:50:00,77.1,77.13,77.08,77.08,123362.0,69.5741,69.6012,69.5561,69.5561,123362.0
2022-04-26 10:00:00,77.07,77.08,76.98,77.02,278458.0,69.5471,69.5561,69.4659,69.502,278458.0
2022-04-26 10:10:00,77.01,77.08,77.0,77.07,162973.0,69.4929,69.5561,69.4839,69.5471,162973.0
2022-04-26 10:20:00,77.06,77.09,77.05,77.06,115647.0,69.538,69.5651,69.529,69.538,115647.0
2022-04-26 10:30:00,77.05,77.12,77.03,77.11,110688.0,69.529,69.5922,69.511,69.5832,110688.0
2022-04-26 10:40:00,77.11,77.16,77.1,77.11,269114.0,69.5832,69.6283,69.5741,69.5832,269114.0
2022-04-26 10:50:00,77.11,77.13,77.08,77.11,129459.0,69.5832,69.6012,69.5561,69.5832,129459.0
2022-04-26 11:00:00,77.11,77.16,77.08,77.15,98103.0,69.5832,69.6283,69.5561,69.6193,98103.0
2022-04-26 11:10:00,77.14,77.15,77.08,77.08,60662.0,69.6102,69.6193,69.5561,69.5561,60662.0
2022-04-26 11:20:00,77.09,77.1,77.04,77.07,168457.0,69.5651,69.5741,69.52,69.5471,168457.0
2022-04-26 11:30:00,77.08,77.1,77.05,77.09,117222.0,69.5561,69.5741,69.529,69.5651,117222.0
2022-04-26 11:40:00,77.08,77.1,77.06,77.07,179506.0,69.5561,69.5741,69.538,69.5471,179506.0
2022-04-26 11:50:00,77.07,77.1,77.04,77.06,141875.0,69.5471,69.5741,69.52,69.538,141875.0
2022-04-26 12:00:00,77.06,77.06,77.01,77.02,237916.0,69.538,69.538,69.4929,69.502,237916.0
2022-04-26 12:10:00,77.02,77.02,76.98,76.98,499248.0,69.502,69.502,69.4659,69.4659,499248.0
2022-04-26 12:20:00,76.99,76.99,76.96,76.98,198867.0,69.4749,69.4749,69.4478,69.4659,198867.0
2022-04-26 12:30:00,76.98,77.0,76.97,76.98,80711.0,69.4659,69.4839,69.4568,69.4659,80711.0
2022-04-26 12:40:00,76.98,77.0,76.97,76.99,162758.0,69.4659,69.4839,69.4568,69.4749,162758.0
2022-04-26 12:50:00,77.0,77.0,76.96,76.97,193328.0,69.4839,69.4839,69.4478,69.4568,193328.0
2022-04-26 13:00:00,76.97,77.02,76.96,76.98,291982.0,69.4568,69.502,69.4478,69.4659,291982.0
2022-04-26 13:10:00,76.98,77.03,76.97,77.0,108739.0,69.4659,69.511,69.4568,69.4839,108739.0
2022-04-26 13:20:00,77.01,77.02,76.97,77.02,109371.0,69.4929,69.502,69.4568,69.502,109371.0
2022-04-26 13:30:00,77.02,77.03,76.99,77.02,75997.0,69.502,69.511,69.4749,69.502,75997.0
2022-04-26 13:40:00,77.02,77.02,76.96,76.99,126000.0,69.502,69.502,69.4478,69.4749,126000.0
2022-04-26 13:50:00,76.98,77.01,76.97,77.01,121946.0,69.4659,69.4929,69.4568,69.4929,121946.0
2022-04-26 14:00:00,77.01,77.03,77.0,77.02,127117.0,69.4929,69.511,69.4839,69.502,127117.0
2022-04-26 14:10:00,77.03,77.04,76.97,76.99,210300.0,69.511,69.52,69.4568,69.4749,210300.0
2022-04-26 14:20:00,76.99,77.0,76.96,76.98,297383.0,69.4749,69.4839,69.4478,69.4659,297383.0
2022-04-26 14:30:00,76.98,76.98,76.91,76.92,90305.0,69.4659,69.4659,69.4027,69.4117,90305.0
2022-04-26 14:40:00,76.92,76.95,76.9,76.92,335128.0,69.4117,69.4388,69.3937,69.4117,335128.0
2022-04-26 14:50:00,76.92,76.96,76.91,76.93,271206.0,69.4117,69.4478,69.4027,69.4207,271206.0
2022-04-26 15:00:00,76.93,76.96,76.92,76.93,170031.0,69.4207,69.4478,69.4117,69.4207,170031.0
2022-04-26 15:10:00,76.92,76.95,76.91,76.93,171198.0,69.4117,69.4388,69.4027,69.4207,171198.0
2022-04-26 15:20:00,76.94,76.98,76.93,76.98,208734.0,69.4298,69.4659,69.4207,69.4659,208734.0
2022-04-26 15:30:00,76.98,77.02,76.97,77.0,155299.0,69.4659,69.502,69.4568,69.4839,155299.0
2022-04-26 15:40:00,77.0,77.08,76.99,77.07,176084.0,69.4839,69.5561,69.4749,69.5471,176084.0
2022-04-26 15:50:00,77.07,77.07,76.98,77.0,793653.0,69.5471,69.5471,69.4659,69.4839,793653.0
2022-04-27 09:30:00,76.99,77.07,76.95,77.03,270057.0,69.4749,69.5471,69.4388,69.511,270057.0
2022-04-27 09:40:00,77.04,77.05,76.88,76.92,199513.0,69.52,69.529,69.3756,69.4117,199513.0
2022-04-27 09:50:00,76.91,77.0,76.91,76.96,157816.0,69.4027,69.4839,69.4027,69.4478,157816.0
2022-04-27 10:00:00,76.98,76.98,76.92,76.93,84092.0,69.4659,69.4659,69.4117,69.4207,84092.0
2022-04-27 10:10:00,76.94,77.02,76.93,76.98,141397.0,69.4298,69.502,69.4207,69.4659,141397.0
2022-04-27 10:20:00,76.98,76.99,76.92,76.95,89910.0,69.4659,69.4749,69.4117,69.4388,89910.0
2022-04-27 10:30:00,76.94,76.99,76.91,76.92,129330.0,69.4298,69.4749,69.4027,69.4117,129330.0
2022-04-27 10:40:00,76.92,76.93,76.85,76.86,130882.0,69.4117,69.4207,69.3485,69.3576,130882.0
2022-04-27 10:50:00,76.86,76.87,76.82,76.85,226024.0,69.3576,69.3666,69.3215,69.3485,226024.0
2022-04-27 11:00:00,76.84,76.86,76.75,76.77,166997.0,69.3395,69.3576,69.2583,69.2764,166997.0
2022-04-27 11:10:00,76.77,76.82,76.73,76.75,462007.0,69.2764,69.3215,69.2403,69.2583,462007.0
2022-04-27 11:20:00,76.74,76.78,76.74,76.74,357189.0,69.2493,69.2854,69.2493,69.2493,357189.0
2022-04-27 11:30:00,76.74,76.76,76.7,76.75,159930.0,69.2493,69.2673,69.2132,69.2583,159930.0
2022-04-27 11:40:00,76.75,76.82,76.75,76.81,322016.0,69.2583,69.3215,69.2583,69.3124,322016.0
2022-04-27 11:50:00,76.81,76.83,76.79,76.79,123901.0,69.3124,69.3305,69.2944,69.2944,123901.0
2022-04-27 12:00:00,76.79,76.8,76.77,76.8,207077.0,69.2944,69.3034,69.2764,69.3034,207077.0
2022-04-27 12:10:00,76.79,76.85,76.78,76.84,210008.0,69.2944,69.3485,69.2854,69.3395,210008.0
2022-04-27 12:20:00,76.84,76.85,76.81,76.83,184610.0,69.3395,69.3485,69.3124,69.3305,184610.0
2022-04-27 12:30:00,76.83,76.85,76.79,76.81,145159.0,69.3305,69.3485,69.2944,69.3124,145159.0
2022-04-27 12:40:00,76.81,76.85,76.8,76.83,118479.0,69.3124,69.3485,69.3034,69.3305,118479.0
2022-04-27 12:50:00,76.83,76.84,76.81,76.81,85059.0,69.3305,69.3395,69.3124,69.3124,85059.0
2022-04-27 13:00:00,76.82,76.84,76.76,76.79,221238.0,69.3215,69.3395,69.2673,69.2944,221238.0
2022-04-27 13:10:00,76.8,76.82,76.77,76.79,72158.0,69.3034,69.3215,69.2764,69.2944,72158.0
2022-04-27 13:20:00,76.8,76.84,76.79,76.81,127883.0,69.3034,69.3395,69.2944,69.3124,127883.0
2022-04-27 13:30:00,76.8,76.86,76.8,76.85,118615.0,69.3034,69.3576,69.3034,69.3485,118615.0
2022-04-27 13:40:00,76.86,76.86,76.82,76.83,106704.0,69.3576,69.3576,69.3215,69.3305,106704.0
2022-04-27 13:50:00,76.84,76.86,76.82,76.86,99981.0,69.3395,69.3576,69.3215,69.3576,99981.0
2022-04-27 14:00:00,76.85,76.87,76.83,76.84,107366.0,69.3485,69.3666,69.3305,69.3395,107366.0
2022-04-27 14:10:00,76.84,76.85,76.79,76.8,154240.0,69.3395,69.3485,69.2944,69.3034,154240.0
2022-04-27 14:20:00,76.81,76.82,76.77,76.78,717466.0,69.3124,69.3215,69.2764,69.2854,717466.0
2022-04-27 14:30:00,76.78,76.81,76.77,76.78,195220.0,69.2854,69.3124,69.2764,69.2854,195220.0
2022-04-27 14:40:00,76.79,76.81,76.76,76.78,222914.0,69.2944,69.3124,69.2673,69.2854,222914.0
2022-04-27 14:50:00,76.78,76.79,76.72,76.73,925555.0,69.2854,69.2944,69.2312,69.2403,925555.0
2022-04-27 15:00:00,76.73,76.74,76.68,76.69,194126.0,69.2403,69.2493,69.1951,69.2042,194126.0
2022-04-27 15:10:00,76.7,76.71,76.67,76.69,354504.0,69.2132,69.2222,69.1861,69.2042,354504.0
2022-04-27 15:20:00,76.68,76.73,76.68,76.72,371790.0,69.1951,69.2403,69.1951,69.2312,371790.0
2022-04-27 15:30:00,76.72,76.72,76.66,76.67,401930.0,69.2312,69.2312,69.1771,69.1861,401930.0
2022-04-27 15:40:00,76.67,76.72,76.66,76.72,403132.0,69.1861,69.2312,69.1771,69.2312,403132.0
2022-04-27 15:50:00,76.72,76.72,76.67,76.69,595615.0,69.2312,69.2312,69.1861,69.2042,595615.0
2022-04-28 09:30:00,76.54,76.68,76.54,76.67,283587.0,69.0688,69.1951,69.0688,69.1861,283587.0
2022-04-28 09:40:00,76.66,76.66,76.57,76.62,89695.0,69.1771,69.1771,69.0959,69.141,89695.0
2022-04-28 09:50:00,76.62,76.66,76.53,76.54,157690.0,69.141,69.1771,69.0598,69.0688,157690.0
2022-04-28 10:00:00,76.54,76.61,76.53,76.53,441387.0,69.0688,69.132,69.0598,69.0598,441387.0
2022-04-28 10:10:00,76.53,76.56,76.48,76.56,237611.0,69.0598,69.0869,69.0147,69.0869,237611.0
2022-04-28 10:20:00,76.56,76.6,76.55,76.59,191785.0,69.0869,69.1229,69.0778,69.1139,191785.0
2022-04-28 10:30:00,76.59,76.61,76.56,76.59,138504.0,69.1139,69.132,69.0869,69.1139,138504.0
2022-04-28 10:40:00,76.59,76.64,76.54,76.54,157139.0,69.1139,69.159,69.0688,69.0688,157139.0
2022-04-28 10:50:00,76.54,76.57,76.52,76.53,361446.0,69.0688,69.0959,69.0508,69.0598,361446.0
2022-04-28 11:00:00,76.53,76.56,76.51,76.55,217482.0,69.0598,69.0869,69.0417,69.0778,217482.0
2022-04-28 11:10:00,76.55,76.56,76.49,76.51,154088.0,69.0778,69.0869,69.0237,69.0417,154088.0
2022-04-28 11:20:00,76.51,76.53,76.5,76.53,102728.0,69.0417,69.0598,69.0327,69.0598,102728.0
2022-04-28 11:30:00,76.53,76.56,76.52,76.55,100885.0,69.0598,69.0869,69.0508,69.0778,100885.0
2022-04-28 11:40:00,76.55,76.56,76.53,76.53,144542.0,69.0778,69.0869,69.0598,69.0598,144542.0
2022-04-28 11:50:00,76.53,76.54,76.48,76.49,149018.0,69.0598,69.0688,69.0147,69.0237,149018.0
2022-04-28 12:00:00,76.5,76.53,76.49,76.52,121099.0,69.0327,69.0598,69.0237,69.0508,121099.0
2022-04-28 12:10:00,76.52,76.53,76.44,76.46,144704.0,69.0508,69.0598,68.9786,68.9966,144704.0
2022-04-28 12:20:00,76.46,76.49,76.43,76.48,229108.0,68.9966,69.0237,68.9695,69.0147,229108.0
2022-04-28 12:30:00,76.49,76.56,76.48,76.55,126001.0,69.0237,69.0869,69.0147,69.0778,126001.0
2022-04-28 12:40:00,76.56,76.59,76.54,76.57,217534.0,69.0869,69.1139,69.0688,69.0959,217534.0
2022-04-28 12:50:00,76.56,76.58,76.55,76.58,203310.0,69.0869,69.1049,69.0778,69.1049,203310.0
2022-04-28 13:00:00,76.58,76.6,76.48,76.57,530561.0,69.1049,69.1229,69.0147,69.0959,530561.0
2022-04-28 13:10:00,76.56,76.59,76.52,76.59,88401.0,69.0869,69.1139,69.0508,69.1139,88401.0
2022-04-28 13:20:00,76.58,76.61,76.56,76.61,250624.0,69.1049,69.132,69.0869,69.132,250624.0
2022-04-28 13:30:00,76.61,76.65,76.59,76.63,167921.0,69.132,69.1681,69.1139,69.15,167921.0
2022-04-28 13:40:00,76.63,76.64,76.56,76.6,151916.0,69.15,69.159,69.0869,69.1229,151916.0
2022-04-28 13:50:00,76.61,76.64,76.6,76.63,90248.0,69.132,69.159,69.1229,69.15,90248.0
2022-04-28 14:00:00,76.62,76.63,76.58,76.62,180516.0,69.141,69.15,69.1049,69.141,180516.0
2022-04-28 14:10:00,76.62,76.62,76.6,76.61,99502.0,69.141,69.141,69.1229,69.132,99502.0
2022-04-28 14:20:00,76.61,76.62,76.6,76.62,163251.0,69.132,69.141,69.1229,69.141,163251.0
2022-04-28 14:30:00,76.62,76.62,76.55,76.56,139126.0,69.141,69.141,69.0778,69.0869,139126.0
2022-04-28 14:40:00,76.56,76.58,76.55,76.56,225615.0,69.0869,69.1049,69.0778,69.0869,225615.0
2022-04-28 14:50:00,76.57,76.59,76.54,76.59,192803.0,69.0959,69.1139,69.0688,69.1139,192803.0
2022-04-28 15:00:00,76.58,76.65,76.58,76.64,131269.0,69.1049,69.1681,69.1049,69.159,131269.0
2022-04-28 15:10:00,76.65,76.66,76.63,76.64,113447.0,69.1681,69.1771,69.15,69.159,113447.0
2022-04-28 15:20:00,76.65,76.66,76.64,76.66,107496.0,69.1681,69.1771,69.159,69.1771,107496.0
2022-04-28 15:30:00,76.66,76.66,76.63,76.63,245014.0,69.1771,69.1771,69.15,69.15,245014.0
2022-04-28 15:40:00,76.63,76.65,76.61,76.63,193436.0,69.15,69.1681,69.132,69.15,193436.0
2022-04-28 15:50:00,76.64,76.71,76.63,76.7,379051.0,69.159,69.2222,69.15,69.2132,379051.0
2022-04-29 09:30:00,76.28,76.28,76.17,76.23,243675.0,68.8342,68.8342,68.7349,68.7891,243675.0
2022-04-29 09:40:00,76.23,76.4,76.23,76.39,121919.0,68.7891,68.9425,68.7891,68.9334,121919.0
2022-04-29 09:50:00,76.39,76.52,76.39,76.47,138457.0,68.9334,69.0508,68.9334,69.0056,138457.0
2022-04-29 10:00:00,76.48,76.52,76.4,76.42,200373.0,69.0147,69.0508,68.9425,68.9605,200373.0
2022-04-29 10:10:00,76.43,76.47,76.4,76.4,163832.0,68.9695,69.0056,68.9425,68.9425,163832.0
2022-04-29 10:20:00,76.4,76.47,76.37,76.4,281290.0,68.9425,69.0056,68.9154,68.9425,281290.0
2022-04-29 10:30:00,76.4,76.42,76.37,76.41,240141.0,68.9425,68.9605,68.9154,68.9515,240141.0
2022-04-29 10:40:00,76.42,76.44,76.36,76.44,102338.0,68.9605,68.9786,68.9064,68.9786,102338.0
2022-04-29 10:50:00,76.44,76.49,76.43,76.43,63814.0,68.9786,69.0237,68.9695,68.9695,63814.0
2022-04-29 11:00:00,76.44,76.45,76.33,76.37,161254.0,68.9786,68.9876,68.8793,68.9154,161254.0
2022-04-29 11:10:00,76.35,76.36,76.26,76.29,114292.0,68.8974,68.9064,68.8161,68.8432,114292.0
2022-04-29 11:20:00,76.28,76.33,76.26,76.33,200188.0,68.8342,68.8793,68.8161,68.8793,200188.0
2022-04-29 11:30:00,76.33,76.36,76.3,76.3,140829.0,68.8793,68.9064,68.8522,68.8522,140829.0
2022-04-29 11:40:00,76.31,76.35,76.29,76.34,77470.0,68.8613,68.8974,68.8432,68.8883,77470.0
2022-04-29 11:50:00,76.35,76.35,76.28,76.29,68059.0,68.8974,68.8974,68.8342,68.8432,68059.0
2022-04-29 12:00:00,76.3,76.31,76.26,76.28,55457.0,68.8522,68.8613,68.8161,68.8342,55457.0
2022-04-29 12:10:00,76.28,76.31,76.27,76.27,70284.0,68.8342,68.8613,68.8252,68.8252,70284.0
2022-04-29 12:20:00,76.27,76.34,76.27,76.33,110397.0,68.8252,68.8883,68.8252,68.8793,110397.0
2022-04-29 12:30:00,76.32,76.36,76.32,76.36,67640.0,68.8703,68.9064,68.8703,68.9064,67640.0
2022-04-29 12:40:00,76.36,76.37,76.33,76.34,76065.0,68.9064,68.9154,68.8793,68.8883,76065.0
2022-04-29 12:50:00,76.34,76.35,76.32,76.33,44034.0,68.8883,68.8974,68.8703,68.8793,44034.0
2022-04-29 13:00:00,76.31,76.33,76.29,76.3,228596.0,68.8613,68.8793,68.8432,68.8522,228596.0
2022-04-29 13:10:00,76.3,76.35,76.28,76.34,165264.0,68.8522,68.8974,68.8342,68.8883,165264.0
2022-04-29 13:20:00,76.34,76.39,76.34,76.35,99390.0,68.8883,68.9334,68.8883,68.8974,99390.0
2022-04-29 13:30:00,76.35,76.36,76.33,76.34,169671.0,68.8974,68.9064,68.8793,68.8883,169671.0
2022-04-29 13:40:00,76.34,76.36,76.33,76.33,98979.0,68.8883,68.9064,68.8793,68.8793,98979.0
2022-04-29 13:50:00,76.34,76.34,76.31,76.33,88626.0,68.8883,68.8883,68.8613,68.8793,88626.0
2022-04-29 14:00:00,76.33,76.37,76.33,76.35,73022.0,68.8793,68.9154,68.8793,68.8974,73022.0
2022-04-29 14:10:00,76.36,76.41,76.33,76.37,496392.0,68.9064,68.9515,68.8793,68.9154,496392.0
2022-04-29 14:20:00,76.37,76.41,76.36,76.41,245622.0,68.9154,68.9515,68.9064,68.9515,245622.0
2022-04-29 14:30:00,76.4,76.41,76.36,76.4,165465.0,68.9425,68.9515,68.9064,68.9425,165465.0
2022-04-29 14:40:00,76.4,76.45,76.38,76.41,165633.0,68.9425,68.9876,68.9244,68.9515,165633.0
2022-04-29 14:50:00,76.41,76.42,76.36,76.38,133945.0,68.9515,68.9605,68.9064,68.9244,133945.0
2022-04-29 15:00:00,76.37,76.4,76.35,76.37,108126.0,68.9154,68.9425,68.8974,68.9154,108126.0
2022-04-29 15:10:00,76.37,76.39,76.34,76.36,168285.0,68.9154,68.9334,68.8883,68.9064,168285.0
2022-04-29 15:20:00,76.37,76.37,76.29,76.29,144377.0,68.9154,68.9154,68.8432,68.8432,144377.0
2022-04-29 15:30:00,76.3,76.35,76.29,76.3,111968.0,68.8522,68.8974,68.8432,68.8522,111968.0
2022-04-29 15:40:00,76.3,76.3,76.17,76.23,272089.0,68.8522,68.8522,68.7349,68.7891,272089.0
2022-04-29 15:50:00,76.22,76.24,76.15,76.19,966278.0,68.78,68.7981,68.7169,68.753,966278.0
2022-05-02 09:30:00,75.82,75.82,75.7,75.73,293317.0,68.5464,68.5464,68.4379,68.4651,293317.0
2022-05-02 09:40:00,75.72,75.77,75.69,75.69,116707.0,68.456,68.5012,68.4289,68.4289,116707.0
2022-05-02 09:50:00,75.69,75.74,75.68,75.73,133188.0,68.4289,68.4741,68.4199,68.4651,133188.0
2022-05-02 10:00:00,75.74,75.84,75.73,75.78,326430.0,68.4741,68.5645,68.4651,68.5103,326430.0
2022-05-02 10:10:00,75.78,75.78,75.71,75.73,116271.0,68.5103,68.5103,68.447,68.4651,116271.0
2022-05-02 10:20:00,75.73,75.77,75.7,75.7,308058.0,68.4651,68.5012,68.4379,68.4379,308058.0
2022-05-02 10:30:00,75.71,75.76,75.69,75.74,175196.0,68.447,68.4922,68.4289,68.4741,175196.0
2022-05-02 10:40:00,75.73,75.76,75.7,75.74,90309.0,68.4651,68.4922,68.4379,68.4741,90309.0
2022-05-02 10:50:00,75.73,75.75,75.71,75.73,96834.0,68.4651,68.4831,68.447,68.4651,96834.0
2022-05-02 11:00:00,75.73,75.74,75.67,75.7,259659.0,68.4651,68.4741,68.4108,68.4379,259659.0
2022-05-02 11:10:00,75.7,75.72,75.64,75.65,159630.0,68.4379,68.456,68.3837,68.3927,159630.0
2022-05-02 11:20:00,75.65,75.69,75.61,75.69,228033.0,68.3927,68.4289,68.3566,68.4289,228033.0
2022-05-02 11:30:00,75.68,75.7,75.66,75.7,114219.0,68.4199,68.4379,68.4018,68.4379,114219.0
2022-05-02 11:40:00,75.7,75.7,75.66,75.69,117020.0,68.4379,68.4379,68.4018,68.4289,117020.0
2022-05-02 11:50:00,75.69,75.71,75.64,75.65,111786.0,68.4289,68.447,68.3837,68.3927,111786.0
2022-05-02 12:00:00,75.66,75.67,75.63,75.66,105301.0,68.4018,68.4108,68.3747,68.4018,105301.0
2022-05-02 12:10:00,75.66,75.67,75.63,75.66,131825.0,68.4018,68.4108,68.3747,68.4018,131825.0
2022-05-02 12:20:00,75.66,75.66,75.62,75.64,151445.0,68.4018,68.4018,68.3656,68.3837,151445.0
2022-05-02 12:30:00,75.64,75.66,75.62,75.65,401490.0,68.3837,68.4018,68.3656,68.3927,401490.0
2022-05-02 12:40:00,75.65,75.68,75.63,75.67,163081.0,68.3927,68.4199,68.3747,68.4108,163081.0
2022-05-02 12:50:00,75.67,75.68,75.65,75.66,113427.0,68.4108,68.4199,68.3927,68.4018,113427.0
2022-05-02 13:00:00,75.66,75.68,75.62,75.64,270981.0,68.4018,68.4199,68.3656,68.3837,270981.0
2022-05-02 13:10:00,75.63,75.65,75.61,75.62,88480.0,68.3747,68.3927,68.3566,68.3656,88480.0
2022-05-02 13:20:00,75.62,75.67,75.61,75.66,589711.0,68.3656,68.4108,68.3566,68.4018,589711.0
2022-05-02 13:30:00,75.66,75.68,75.65,75.67,121620.0,68.4018,68.4199,68.3927,68.4108,121620.0
2022-05-02 13:40:00,75.67,75.7,75.67,75.7,108957.0,68.4108,68.4379,68.4108,68.4379,108957.0
2022-05-02 13:50:00,75.7,75.74,75.69,75.71,176599.0,68.4379,68.4741,68.4289,68.447,176599.0
2022-05-02 14:00:00,75.7,75.74,75.69,75.7,137857.0,68.4379,68.4741,68.4289,68.4379,137857.0
2022-05-02 14:10:00,75.7,75.7,75.65,75.66,414378.0,68.4379,68.4379,68.3927,68.4018,414378.0
2022-05-02 14:20:00,75.67,75.68,75.65,75.67,253645.0,68.4108,68.4199,68.3927,68.4108,253645.0
2022-05-02 14:30:00,75.67,75.68,75.64,75.65,321461.0,68.4108,68.4199,68.3837,68.3927,321461.0
2022-05-02 14:40:00,75.65,75.65,75.61,75.62,882733.0,68.3927,68.3927,68.3566,68.3656,882733.0
2022-05-02 14:50:00,75.62,75.65,75.61,75.62,328049.0,68.3656,68.3927,68.3566,68.3656,328049.0
2022-05-02 15:00:00,75.62,75.64,75.61,75.62,207938.0,68.3656,68.3837,68.3566,68.3656,207938.0
2022-05-02 15:10:00,75.61,75.62,75.58,75.6,193706.0,68.3566,68.3656,68.3295,68.3475,193706.0
2022-05-02 15:20:00,75.6,75.67,75.6,75.67,247173.0,68.3475,68.4108,68.3475,68.4108,247173.0
2022-05-02 15:30:00,75.67,75.7,75.67,75.7,222506.0,68.4108,68.4379,68.4108,68.4379,222506.0
2022-05-02 15:40:00,75.7,75.7,75.66,75.68,159334.0,68.4379,68.4379,68.4018,68.4199,159334.0
2022-05-02 15:50:00,75.68,75.7,75.66,75.69,373599.0,68.4199,68.4379,68.4018,68.4289,373599.0
2022-05-03 09:30:00,76.08,76.15,76.04,76.05,287919.0,68.7815,68.8448,68.7453,68.7544,287919.0
2022-05-03 09:40:00,76.05,76.09,76.03,76.08,84824.0,68.7544,68.7905,68.7363,68.7815,84824.0
2022-05-03 09:50:00,76.09,76.15,76.09,76.14,161320.0,68.7905,68.8448,68.7905,68.8357,161320.0
2022-05-03 10:00:00,76.14,76.14,76.02,76.08,305782.0,68.8357,68.8357,68.7272,68.7815,305782.0
2022-05-03 10:10:00,76.08,76.09,76.0,76.02,114001.0,68.7815,68.7905,68.7092,68.7272,114001.0
2022-05-03 10:20:00,76.02,76.06,75.99,76.06,129075.0,68.7272,68.7634,68.7001,68.7634,129075.0
2022-05-03 10:30:00,76.05,76.09,76.02,76.08,187258.0,68.7544,68.7905,68.7272,68.7815,187258.0
2022-05-03 10:40:00,76.08,76.1,76.06,76.08,165788.0,68.7815,68.7996,68.7634,68.7815,165788.0
2022-05-03 10:50:00,76.08,76.1,76.05,76.05,209140.0,68.7815,68.7996,68.7544,68.7544,209140.0
2022-05-03 11:00:00,76.06,76.1,76.03,76.1,300044.0,68.7634,68.7996,68.7363,68.7996,300044.0
2022-05-03 11:10:00,76.09,76.1,76.04,76.06,147142.0,68.7905,68.7996,68.7453,68.7634,147142.0
2022-05-03 11:20:00,76.05,76.06,76.03,76.03,88039.0,68.7544,68.7634,68.7363,68.7363,88039.0
2022-05-03 11:30:00,76.04,76.04,76.0,76.02,140044.0,68.7453,68.7453,68.7092,68.7272,140044.0
2022-05-03 11:40:00,76.02,76.05,76.01,76.04,127479.0,68.7272,68.7544,68.7182,68.7453,127479.0
2022-05-03 11:50:00,76.05,76.06,76.01,76.02,163682.0,68.7544,68.7634,68.7182,68.7272,163682.0
2022-05-03 12:00:00,76.01,76.02,75.96,75.97,153649.0,68.7182,68.7272,68.673,68.682,153649.0
2022-05-03 12:10:00,75.96,75.97,75.91,75.92,201021.0,68.673,68.682,68.6278,68.6368,201021.0
2022-05-03 12:20:00,75.92,75.96,75.9,75.94,213251.0,68.6368,68.673,68.6188,68.6549,213251.0
2022-05-03 12:30:00,75.95,75.99,75.94,75.97,167986.0,68.664,68.7001,68.6549,68.682,167986.0
2022-05-03 12:40:00,75.97,75.99,75.96,75.98,94741.0,68.682,68.7001,68.673,68.6911,94741.0
2022-05-03 12:50:00,75.98,76.0,75.96,75.99,77622.0,68.6911,68.7092,68.673,68.7001,77622.0
2022-05-03 13:00:00,76.0,76.02,75.97,75.98,100474.0,68.7092,68.7272,68.682,68.6911,100474.0
2022-05-03 13:10:00,75.99,75.99,75.94,75.98,107698.0,68.7001,68.7001,68.6549,68.6911,107698.0
2022-05-03 13:20:00,75.98,75.98,75.94,75.95,95984.0,68.6911,68.6911,68.6549,68.664,95984.0
2022-05-03 13:30:00,75.95,76.01,75.95,75.95,106251.0,68.664,68.7182,68.664,68.664,106251.0
2022-05-03 13:40:00,75.96,75.98,75.95,75.98,73016.0,68.673,68.6911,68.664,68.6911,73016.0
2022-05-03 13:50:00,75.98,76.0,75.96,75.97,85461.0,68.6911,68.7092,68.673,68.682,85461.0
2022-05-03 14:00:00,75.97,75.99,75.92,75.95,81107.0,68.682,68.7001,68.6368,68.664,81107.0
2022-05-03 14:10:00,75.95,75.95,75.89,75.9,1126047.0,68.664,68.664,68.6097,68.6188,1126047.0
2022-05-03 14:20:00,75.9,75.92,75.87,75.89,206231.0,68.6188,68.6368,68.5916,68.6097,206231.0
2022-05-03 14:30:00,75.89,75.91,75.87,75.91,115593.0,68.6097,68.6278,68.5916,68.6278,115593.0
2022-05-03 14:40:00,75.9,75.9,75.86,75.89,137671.0,68.6188,68.6188,68.5826,68.6097,137671.0
2022-05-03 14:50:00,75.89,75.93,75.88,75.91,161487.0,68.6097,68.6459,68.6007,68.6278,161487.0
2022-05-03 15:00:00,75.91,75.91,75.86,75.9,122587.0,68.6278,68.6278,68.5826,68.6188,122587.0
2022-05-03 15:10:00,75.89,75.9,75.86,75.87,220879.0,68.6097,68.6188,68.5826,68.5916,220879.0
2022-05-03 15:20:00,75.87,75.87,75.84,75.84,185835.0,68.5916,68.5916,68.5645,68.5645,185835.0
2022-05-03 15:30:00,75.84,75.86,75.82,75.83,226578.0,68.5645,68.5826,68.5464,68.5555,226578.0
2022-05-03 15:40:00,75.83,75.86,75.8,75.8,319833.0,68.5555,68.5826,68.5284,68.5284,319833.0
2022-05-03 15:50:00,75.8,75.85,75.78,75.85,395470.0,68.5284,68.5736,68.5103,68.5736,395470.0
2022-05-04 09:30:00,75.78,75.78,75.67,75.68,322810.0,68.5103,68.5103,68.4108,68.4199,322810.0
2022-05-04 09:40:00,75.68,75.73,75.66,75.69,576062.0,68.4199,68.4651,68.4018,68.4289,576062.0
2022-05-04 09:50:00,75.69,75.71,75.65,75.68,139926.0,68.4289,68.447,68.3927,68.4199,139926.0
2022-05-04 10:00:00,75.68,75.7,75.65,75.65,95029.0,68.4199,68.4379,68.3927,68.3927,95029.0
2022-05-04 10:10:00,75.65,75.71,75.63,75.7,179677.0,68.3927,68.447,68.3747,68.4379,179677.0
2022-05-04 10:20:00,75.69,75.7,75.64,75.67,225291.0,68.4289,68.4379,68.3837,68.4108,225291.0
2022-05-04 10:30:00,75.67,75.72,75.66,75.7,279253.0,68.4108,68.456,68.4018,68.4379,279253.0
2022-05-04 10:40:00,75.72,75.75,75.71,75.73,175221.0,68.456,68.4831,68.447,68.4651,175221.0
2022-05-04 10:50:00,75.74,75.77,75.71,75.75,231318.0,68.4741,68.5012,68.447,68.4831,231318.0
2022-05-04 11:00:00,75.75,75.77,75.73,75.76,157888.0,68.4831,68.5012,68.4651,68.4922,157888.0
2022-05-04 11:10:00,75.77,75.81,75.75,75.79,122705.0,68.5012,68.5374,68.4831,68.5193,122705.0
2022-05-04 11:20:00,75.79,75.8,75.74,75.78,92020.0,68.5193,68.5284,68.4741,68.5103,92020.0
2022-05-04 11:30:00,75.77,75.82,75.76,75.8,158916.0,68.5012,68.5464,68.4922,68.5284,158916.0
2022-05-04 11:40:00,75.81,75.81,75.77,75.8,113655.0,68.5374,68.5374,68.5012,68.5284,113655.0
2022-05-04 11:50:00,75.79,75.83,75.79,75.8,194089.0,68.5193,68.5555,68.5193,68.5284,194089.0
2022-05-04 12:00:00,75.8,75.81,75.77,75.78,216008.0,68.5284,68.5374,68.5012,68.5103,216008.0
2022-05-04 12:10:00,75.78,75.82,75.77,75.82,159631.0,68.5103,68.5464,68.5012,68.5464,159631.0
2022-05-04 12:20:00,75.82,75.84,75.78,75.8,180015.0,68.5464,68.5645,68.5103,68.5284,180015.0
2022-05-04 12:30:00,75.8,75.8,75.77,75.78,187439.0,68.5284,68.5284,68.5012,68.5103,187439.0
2022-05-04 12:40:00,75.78,75.79,75.74,75.76,263449.0,68.5103,68.5193,68.4741,68.4922,263449.0
2022-05-04 12:50:00,75.76,75.78,75.73,75.78,251823.0,68.4922,68.5103,68.4651,68.5103,251823.0
2022-05-04 13:00:00,75.78,75.81,75.76,75.77,945161.0,68.5103,68.5374,68.4922,68.5012,945161.0
2022-05-04 13:10:00,75.76,75.77,75.72,75.75,123769.0,68.4922,68.5012,68.456,68.4831,123769.0
2022-05-04 13:20:00,75.75,75.76,75.72,75.74,135601.0,68.4831,68.4922,68.456,68.4741,135601.0
2022-05-04 13:30:00,75.74,75.75,75.73,75.73,132342.0,68.4741,68.4831,68.4651,68.4651,132342.0
2022-05-04 13:40:00,75.73,75.77,75.72,75.76,162745.0,68.4651,68.5012,68.456,68.4922,162745.0
2022-05-04 13:50:00,75.76,75.84,75.72,75.84,359202.0,68.4922,68.5645,68.456,68.5645,359202.0
2022-05-04 14:00:00,75.76,75.98,75.76,75.83,277259.0,68.4922,68.6911,68.4922,68.5555,277259.0
2022-05-04 14:10:00,75.84,75.9,75.76,75.82,343414.0,68.5645,68.6188,68.4922,68.5464,343414.0
2022-05-04 14:20:00,75.81,75.92,75.8,75.92,293634.0,68.5374,68.6368,68.5284,68.6368,293634.0
2022-05-04 14:30:00,75.92,75.93,75.64,75.74,799658.0,68.6368,68.6459,68.3837,68.4741,799658.0
2022-05-04 14:40:00,75.74,76.09,75.71,75.97,830386.0,68.4741,68.7905,68.447,68.682,830386.0
2022-05-04 14:50:00,75.98,76.33,75.98,76.3,624151.0,68.6911,69.0075,68.6911,68.9804,624151.0
2022-05-04 15:00:00,76.28,76.32,76.18,76.24,428648.0,68.9623,68.9985,68.8719,68.9261,428648.0
2022-05-04 15:10:00,76.23,76.29,76.13,76.15,418064.0,68.9171,68.9713,68.8267,68.8448,418064.0
2022-05-04 15:20:00,76.14,76.21,76.09,76.2,437458.0,68.8357,68.899,68.7905,68.89,437458.0
2022-05-04 15:30:00,76.2,76.33,76.16,76.27,438486.0,68.89,69.0075,68.8538,68.9533,438486.0
2022-05-04 15:40:00,76.27,76.3,76.22,76.23,450345.0,68.9533,68.9804,68.9081,68.9171,450345.0
2022-05-04 15:50:00,76.24,76.31,76.2,76.31,440084.0,68.9261,68.9894,68.89,68.9894,440084.0
2022-05-05 09:30:00,75.87,75.87,75.8,75.84,253190.0,68.5916,68.5916,68.5284,68.5645,253190.0
2022-05-05 09:40:00,75.84,75.86,75.73,75.75,190526.0,68.5645,68.5826,68.4651,68.4831,190526.0
2022-05-05 09:50:00,75.75,75.76,75.65,75.68,288307.0,68.4831,68.4922,68.3927,68.4199,288307.0
2022-05-05 10:00:00,75.68,75.71,75.62,75.63,425794.0,68.4199,68.447,68.3656,68.3747,425794.0
2022-05-05 10:10:00,75.63,75.64,75.56,75.61,378885.0,68.3747,68.3837,68.3114,68.3566,378885.0
2022-05-05 10:20:00,75.6,75.62,75.53,75.55,283228.0,68.3475,68.3656,68.2843,68.3023,283228.0
2022-05-05 10:30:00,75.56,75.58,75.53,75.56,170454.0,68.3114,68.3295,68.2843,68.3114,170454.0
2022-05-05 10:40:00,75.56,75.57,75.49,75.55,479669.0,68.3114,68.3204,68.2481,68.3023,479669.0
2022-05-05 10:50:00,75.55,75.56,75.47,75.47,241036.0,68.3023,68.3114,68.23,68.23,241036.0
2022-05-05 11:00:00,75.48,75.5,75.3,75.35,336938.0,68.2391,68.2571,68.0763,68.1215,336938.0
2022-05-05 11:10:00,75.35,75.38,75.29,75.3,173025.0,68.1215,68.1486,68.0673,68.0763,173025.0
2022-05-05 11:20:00,75.3,75.34,75.27,75.29,209664.0,68.0763,68.1125,68.0492,68.0673,209664.0
2022-05-05 11:30:00,75.29,75.35,75.29,75.31,170306.0,68.0673,68.1215,68.0673,68.0854,170306.0
2022-05-05 11:40:00,75.31,75.36,75.29,75.33,553072.0,68.0854,68.1306,68.0673,68.1034,553072.0
2022-05-05 11:50:00,75.34,75.35,75.26,75.31,215742.0,68.1125,68.1215,68.0402,68.0854,215742.0
2022-05-05 12:00:00,75.31,75.35,75.3,75.31,140119.0,68.0854,68.1215,68.0763,68.0854,140119.0
2022-05-05 12:10:00,75.31,75.33,75.28,75.33,351997.0,68.0854,68.1034,68.0582,68.1034,351997.0
2022-05-05 12:20:00,75.33,75.35,75.3,75.34,143418.0,68.1034,68.1215,68.0763,68.1125,143418.0
2022-05-05 12:30:00,75.33,75.38,75.29,75.32,849958.0,68.1034,68.1486,68.0673,68.0944,849958.0
2022-05-05 12:40:00,75.31,75.33,75.28,75.29,147749.0,68.0854,68.1034,68.0582,68.0673,147749.0
2022-05-05 12:50:00,75.28,75.33,75.26,75.31,175370.0,68.0582,68.1034,68.0402,68.0854,175370.0
2022-05-05 13:00:00,75.31,75.38,75.3,75.34,132218.0,68.0854,68.1486,68.0763,68.1125,132218.0
2022-05-05 13:10:00,75.35,75.36,75.3,75.32,214094.0,68.1215,68.1306,68.0763,68.0944,214094.0
2022-05-05 13:20:00,75.32,75.35,75.31,75.32,210173.0,68.0944,68.1215,68.0854,68.0944,210173.0
2022-05-05 13:30:00,75.33,75.34,75.29,75.33,124409.0,68.1034,68.1125,68.0673,68.1034,124409.0
2022-05-05 13:40:00,75.33,75.34,75.31,75.31,316186.0,68.1034,68.1125,68.0854,68.0854,316186.0
2022-05-05 13:50:00,75.31,75.32,75.26,75.31,205815.0,68.0854,68.0944,68.0402,68.0854,205815.0
2022-05-05 14:00:00,75.31,75.32,75.26,75.31,99186.0,68.0854,68.0944,68.0402,68.0854,99186.0
2022-05-05 14:10:00,75.32,75.35,75.3,75.33,228966.0,68.0944,68.1215,68.0763,68.1034,228966.0
2022-05-05 14:20:00,75.33,75.38,75.32,75.35,243143.0,68.1034,68.1486,68.0944,68.1215,243143.0
2022-05-05 14:30:00,75.35,75.39,75.34,75.39,118460.0,68.1215,68.1577,68.1125,68.1577,118460.0
2022-05-05 14:40:00,75.39,75.46,75.38,75.45,246791.0,68.1577,68.221,68.1486,68.2119,246791.0
2022-05-05 14:50:00,75.45,75.48,75.43,75.43,255551.0,68.2119,68.2391,68.1938,68.1938,255551.0
2022-05-05 15:00:00,75.44,75.47,75.43,75.45,223889.0,68.2029,68.23,68.1938,68.2119,223889.0
2022-05-05 15:10:00,75.45,75.45,75.39,75.41,258952.0,68.2119,68.2119,68.1577,68.1758,258952.0
2022-05-05 15:20:00,75.42,75.51,75.41,75.5,349540.0,68.1848,68.2662,68.1758,68.2571,349540.0
2022-05-05 15:30:00,75.5,75.53,75.46,75.5,354566.0,68.2571,68.2843,68.221,68.2571,354566.0
2022-05-05 15:40:00,75.5,75.56,75.48,75.5,285674.0,68.2571,68.3114,68.2391,68.2571,285674.0
2022-05-05 15:50:00,75.5,75.57,75.49,75.57,281774.0,68.2571,68.3204,68.2481,68.3204,281774.0
2022-05-06 09:30:00,75.26,75.31,75.2,75.27,230735.0,68.0402,68.0854,67.9859,68.0492,230735.0
2022-05-06 09:40:00,75.28,75.46,75.27,75.44,108060.0,68.0582,68.221,68.0492,68.2029,108060.0
2022-05-06 09:50:00,75.43,75.52,75.4,75.49,142713.0,68.1938,68.2752,68.1667,68.2481,142713.0
2022-05-06 10:00:00,75.48,75.51,75.45,75.46,215723.0,68.2391,68.2662,68.2119,68.221,215723.0
2022-05-06 10:10:00,75.45,75.52,75.44,75.48,242508.0,68.2119,68.2752,68.2029,68.2391,242508.0
2022-05-06 10:20:00,75.48,75.51,75.43,75.48,229498.0,68.2391,68.2662,68.1938,68.2391,229498.0
2022-05-06 10:30:00,75.48,75.49,75.38,75.38,175234.0,68.2391,68.2481,68.1486,68.1486,175234.0
2022-05-06 10:40:00,75.39,75.4,75.34,75.37,230134.0,68.1577,68.1667,68.1125,68.1396,230134.0
2022-05-06 10:50:00,75.37,75.4,75.36,75.39,164122.0,68.1396,68.1667,68.1306,68.1577,164122.0
2022-05-06 11:00:00,75.4,75.42,75.32,75.34,172459.0,68.1667,68.1848,68.0944,68.1125,172459.0
2022-05-06 11:10:00,75.35,75.38,75.32,75.35,229483.0,68.1215,68.1486,68.0944,68.1215,229483.0
2022-05-06 11:20:00,75.37,75.43,75.36,75.42,184218.0,68.1396,68.1938,68.1306,68.1848,184218.0
2022-05-06 11:30:00,75.42,75.47,75.4,75.41,183588.0,68.1848,68.23,68.1667,68.1758,183588.0
2022-05-06 11:40:00,75.41,75.46,75.4,75.44,162091.0,68.1758,68.221,68.1667,68.2029,162091.0
2022-05-06 11:50:00,75.44,75.47,75.43,75.45,108771.0,68.2029,68.23,68.1938,68.2119,108771.0
2022-05-06 12:00:00,75.45,75.47,75.42,75.42,160093.0,68.2119,68.23,68.1848,68.1848,160093.0
2022-05-06 12:10:00,75.42,75.46,75.4,75.42,873474.0,68.1848,68.221,68.1667,68.1848,873474.0
2022-05-06 12:20:00,75.42,75.45,75.4,75.44,228491.0,68.1848,68.2119,68.1667,68.2029,228491.0
2022-05-06 12:30:00,75.45,75.48,75.43,75.45,225368.0,68.2119,68.2391,68.1938,68.2119,225368.0
2022-05-06 12:40:00,75.45,75.46,75.42,75.42,148855.0,68.2119,68.221,68.1848,68.1848,148855.0
2022-05-06 12:50:00,75.42,75.44,75.4,75.41,159026.0,68.1848,68.2029,68.1667,68.1758,159026.0
2022-05-06 13:00:00,75.42,75.43,75.37,75.4,343135.0,68.1848,68.1938,68.1396,68.1667,343135.0
2022-05-06 13:10:00,75.4,75.4,75.35,75.37,147923.0,68.1667,68.1667,68.1215,68.1396,147923.0
2022-05-06 13:20:00,75.37,75.38,75.34,75.36,111668.0,68.1396,68.1486,68.1125,68.1306,111668.0
2022-05-06 13:30:00,75.36,75.37,75.33,75.33,131349.0,68.1306,68.1396,68.1034,68.1034,131349.0
2022-05-06 13:40:00,75.34,75.35,75.3,75.31,155176.0,68.1125,68.1215,68.0763,68.0854,155176.0
2022-05-06 13:50:00,75.3,75.32,75.26,75.27,505863.0,68.0763,68.0944,68.0402,68.0492,505863.0
2022-05-06 14:00:00,75.27,75.31,75.26,75.27,211590.0,68.0492,68.0854,68.0402,68.0492,211590.0
2022-05-06 14:10:00,75.27,75.31,75.26,75.29,93473.0,68.0492,68.0854,68.0402,68.0673,93473.0
2022-05-06 14:20:00,75.29,75.3,75.27,75.28,117083.0,68.0673,68.0763,68.0492,68.0582,117083.0
2022-05-06 14:30:00,75.28,75.3,75.25,75.27,205144.0,68.0582,68.0763,68.0311,68.0492,205144.0
2022-05-06 14:40:00,75.26,75.29,75.24,75.27,200534.0,68.0402,68.0673,68.0221,68.0492,200534.0
2022-05-06 14:50:00,75.27,75.28,75.24,75.24,183718.0,68.0492,68.0582,68.0221,68.0221,183718.0
2022-05-06 15:00:00,75.24,75.25,75.2,75.22,122561.0,68.0221,68.0311,67.9859,68.004,122561.0
2022-05-06 15:10:00,75.22,75.25,75.16,75.21,431477.0,68.004,68.0311,67.9497,67.995,431477.0
2022-05-06 15:20:00,75.2,75.22,75.18,75.22,324434.0,67.9859,68.004,67.9678,68.004,324434.0
2022-05-06 15:30:00,75.21,75.25,75.2,75.24,238519.0,67.995,68.0311,67.9859,68.0221,238519.0
2022-05-06 15:40:00,75.24,75.25,75.2,75.2,231538.0,68.0221,68.0311,67.9859,67.9859,231538.0
2022-05-06 15:50:00,75.22,75.25,75.21,75.24,245088.0,68.004,68.0311,67.995,68.0221,245088.0
2022-05-09 09:30:00,75.18,75.25,75.18,75.23,207167.0,67.9678,68.0311,67.9678,68.013,207167.0
2022-05-09 09:40:00,75.23,75.25,75.18,75.23,50797.0,68.013,68.0311,67.9678,68.013,50797.0
2022-05-09 09:50:00,75.24,75.27,75.22,75.26,78143.0,68.0221,68.0492,68.004,68.0402,78143.0
2022-05-09 10:00:00,75.26,75.3,75.23,75.28,168826.0,68.0402,68.0763,68.013,68.0582,168826.0
2022-05-09 10:10:00,75.28,75.29,75.19,75.2,124907.0,68.0582,68.0673,67.9769,67.9859,124907.0
2022-05-09 10:20:00,75.2,75.2,75.15,75.17,186482.0,67.9859,67.9859,67.9407,67.9588,186482.0
2022-05-09 10:30:00,75.16,75.24,75.14,75.24,79425.0,67.9497,68.0221,67.9317,68.0221,79425.0
2022-05-09 10:40:00,75.24,75.31,75.24,75.27,117819.0,68.0221,68.0854,68.0221,68.0492,117819.0
2022-05-09 10:50:00,75.28,75.33,75.26,75.31,120416.0,68.0582,68.1034,68.0402,68.0854,120416.0
2022-05-09 11:00:00,75.31,75.38,75.3,75.38,596957.0,68.0854,68.1486,68.0763,68.1486,596957.0
2022-05-09 11:10:00,75.37,75.41,75.34,75.41,210498.0,68.1396,68.1758,68.1125,68.1758,210498.0
2022-05-09 11:20:00,75.4,75.43,75.38,75.4,312765.0,68.1667,68.1938,68.1486,68.1667,312765.0
2022-05-09 11:30:00,75.4,75.43,75.34,75.34,216160.0,68.1667,68.1938,68.1125,68.1125,216160.0
2022-05-09 11:40:00,75.34,75.41,75.32,75.38,122825.0,68.1125,68.1758,68.0944,68.1486,122825.0
2022-05-09 11:50:00,75.38,75.41,75.33,75.35,161986.0,68.1486,68.1758,68.1034,68.1215,161986.0
2022-05-09 12:00:00,75.36,75.38,75.32,75.33,127114.0,68.1306,68.1486,68.0944,68.1034,127114.0
2022-05-09 12:10:00,75.33,75.36,75.32,75.35,203660.0,68.1034,68.1306,68.0944,68.1215,203660.0
2022-05-09 12:20:00,75.34,75.36,75.32,75.35,100497.0,68.1125,68.1306,68.0944,68.1215,100497.0
2022-05-09 12:30:00,75.35,75.37,75.34,75.37,104036.0,68.1215,68.1396,68.1125,68.1396,104036.0
2022-05-09 12:40:00,75.36,75.4,75.34,75.4,108897.0,68.1306,68.1667,68.1125,68.1667,108897.0
2022-05-09 12:50:00,75.4,75.41,75.37,75.39,128258.0,68.1667,68.1758,68.1396,68.1577,128258.0
2022-05-09 13:00:00,75.39,75.43,75.37,75.42,207515.0,68.1577,68.1938,68.1396,68.1848,207515.0
2022-05-09 13:10:00,75.42,75.42,75.38,75.41,113366.0,68.1848,68.1848,68.1486,68.1758,113366.0
2022-05-09 13:20:00,75.41,75.42,75.36,75.37,117259.0,68.1758,68.1848,68.1306,68.1396,117259.0
2022-05-09 13:30:00,75.37,75.4,75.36,75.39,125531.0,68.1396,68.1667,68.1306,68.1577,125531.0
2022-05-09 13:40:00,75.4,75.4,75.34,75.34,74339.0,68.1667,68.1667,68.1125,68.1125,74339.0
2022-05-09 13:50:00,75.35,75.37,75.31,75.34,165370.0,68.1215,68.1396,68.0854,68.1125,165370.0
2022-05-09 14:00:00,75.35,75.36,75.31,75.32,148381.0,68.1215,68.1306,68.0854,68.0944,148381.0
2022-05-09 14:10:00,75.31,75.35,75.31,75.34,130189.0,68.0854,68.1215,68.0854,68.1125,130189.0
2022-05-09 14:20:00,75.35,75.37,75.33,75.37,195291.0,68.1215,68.1396,68.1034,68.1396,195291.0
2022-05-09 14:30:00,75.36,75.39,75.34,75.38,184953.0,68.1306,68.1577,68.1125,68.1486,184953.0
2022-05-09 14:40:00,75.37,75.39,75.36,75.37,384720.0,68.1396,68.1577,68.1306,68.1396,384720.0
2022-05-09 14:50:00,75.36,75.43,75.36,75.39,211392.0,68.1306,68.1938,68.1306,68.1577,211392.0
2022-05-09 15:00:00,75.39,75.48,75.38,75.46,296662.0,68.1577,68.2391,68.1486,68.221,296662.0
2022-05-09 15:10:00,75.47,75.5,75.46,75.49,254458.0,68.23,68.2571,68.221,68.2481,254458.0
2022-05-09 15:20:00,75.48,75.56,75.48,75.54,298324.0,68.2391,68.3114,68.2391,68.2933,298324.0
2022-05-09 15:30:00,75.55,75.59,75.53,75.59,226441.0,68.3023,68.3385,68.2843,68.3385,226441.0
2022-05-09 15:40:00,75.58,75.62,75.54,75.55,252636.0,68.3295,68.3656,68.2933,68.3023,252636.0
2022-05-09 15:50:00,75.55,75.6,75.53,75.6,209614.0,68.3023,68.3475,68.2843,68.3475,209614.0
2022-05-10 09:30:00,75.89,75.97,75.85,75.87,583506.0,68.6097,68.682,68.5736,68.5916,583506.0
2022-05-10 09:40:00,75.87,75.95,75.85,75.91,144443.0,68.5916,68.664,68.5736,68.6278,144443.0
2022-05-10 09:50:00,75.92,75.93,75.85,75.92,138041.0,68.6368,68.6459,68.5736,68.6368,138041.0
2022-05-10 10:00:00,75.92,75.93,75.84,75.91,198283.0,68.6368,68.6459,68.5645,68.6278,198283.0
2022-05-10 10:10:00,75.91,75.98,75.9,75.96,133794.0,68.6278,68.6911,68.6188,68.673,133794.0
2022-05-10 10:20:00,75.96,75.98,75.93,75.95,177238.0,68.673,68.6911,68.6459,68.664,177238.0
2022-05-10 10:30:00,75.95,75.98,75.88,75.9,332349.0,68.664,68.6911,68.6007,68.6188,332349.0
2022-05-10 10:40:00,75.9,75.91,75.87,75.89,302871.0,68.6188,68.6278,68.5916,68.6097,302871.0
2022-05-10 10:50:00,75.9,75.92,75.86,75.9,179380.0,68.6188,68.6368,68.5826,68.6188,179380.0
2022-05-10 11:00:00,75.9,75.92,75.82,75.85,160699.0,68.6188,68.6368,68.5464,68.5736,160699.0
2022-05-10 11:10:00,75.85,75.92,75.85,75.9,454082.0,68.5736,68.6368,68.5736,68.6188,454082.0
2022-05-10 11:20:00,75.89,75.96,75.88,75.94,555241.0,68.6097,68.673,68.6007,68.6549,555241.0
2022-05-10 11:30:00,75.94,75.98,75.92,75.96,193852.0,68.6549,68.6911,68.6368,68.673,193852.0
2022-05-10 11:40:00,75.95,75.97,75.92,75.95,265943.0,68.664,68.682,68.6368,68.664,265943.0
2022-05-10 11:50:00,75.95,75.98,75.92,75.98,247353.0,68.664,68.6911,68.6368,68.6911,247353.0
2022-05-10 12:00:00,75.98,76.04,75.97,76.0,261073.0,68.6911,68.7453,68.682,68.7092,261073.0
2022-05-10 12:10:00,75.99,76.03,75.97,76.01,201171.0,68.7001,68.7363,68.682,68.7182,201171.0
2022-05-10 12:20:00,76.01,76.01,75.96,75.97,197476.0,68.7182,68.7182,68.673,68.682,197476.0
2022-05-10 12:30:00,75.97,75.99,75.94,75.98,746199.0,68.682,68.7001,68.6549,68.6911,746199.0
2022-05-10 12:40:00,75.98,76.0,75.97,75.97,396612.0,68.6911,68.7092,68.682,68.682,396612.0
2022-05-10 12:50:00,75.98,75.99,75.94,75.94,364784.0,68.6911,68.7001,68.6549,68.6549,364784.0
2022-05-10 13:00:00,75.94,75.99,75.91,75.91,598427.0,68.6549,68.7001,68.6278,68.6278,598427.0
2022-05-10 13:10:00,75.92,75.97,75.89,75.95,3133687.0,68.6368,68.682,68.6097,68.664,3133687.0
2022-05-10 13:20:00,75.95,75.96,75.91,75.93,262369.0,68.664,68.673,68.6278,68.6459,262369.0
2022-05-10 13:30:00,75.93,75.95,75.91,75.95,350063.0,68.6459,68.664,68.6278,68.664,350063.0
2022-05-10 13:40:00,75.95,75.95,75.92,75.94,1004680.0,68.664,68.664,68.6368,68.6549,1004680.0
2022-05-10 13:50:00,75.94,75.94,75.9,75.91,844163.0,68.6549,68.6549,68.6188,68.6278,844163.0
2022-05-10 14:00:00,75.91,75.93,75.9,75.91,985385.0,68.6278,68.6459,68.6188,68.6278,985385.0
2022-05-10 14:10:00,75.9,75.92,75.89,75.89,207071.0,68.6188,68.6368,68.6097,68.6097,207071.0
2022-05-10 14:20:00,75.9,75.93,75.89,75.91,252303.0,68.6188,68.6459,68.6097,68.6278,252303.0
2022-05-10 14:30:00,75.9,75.93,75.87,75.9,766311.0,68.6188,68.6459,68.5916,68.6188,766311.0
2022-05-10 14:40:00,75.9,75.91,75.82,75.83,844858.0,68.6188,68.6278,68.5464,68.5555,844858.0
2022-05-10 14:50:00,75.83,75.83,75.74,75.76,744254.0,68.5555,68.5555,68.4741,68.4922,744254.0
2022-05-10 15:00:00,75.76,75.79,75.75,75.78,285885.0,68.4922,68.5193,68.4831,68.5103,285885.0
2022-05-10 15:10:00,75.78,75.82,75.76,75.81,395562.0,68.5103,68.5464,68.4922,68.5374,395562.0
2022-05-10 15:20:00,75.81,75.85,75.8,75.82,330154.0,68.5374,68.5736,68.5284,68.5464,330154.0
2022-05-10 15:30:00,75.82,75.84,75.8,75.81,563111.0,68.5464,68.5645,68.5284,68.5374,563111.0
2022-05-10 15:40:00,75.82,75.83,75.76,75.76,852812.0,68.5464,68.5555,68.4922,68.4922,852812.0
2022-05-10 15:50:00,75.76,75.8,75.75,75.8,557629.0,68.4922,68.5284,68.4831,68.5284,557629.0
2022-05-11 09:30:00,75.52,75.59,75.46,75.58,357185.0,68.2752,68.3385,68.221,68.3295,357185.0
2022-05-11 09:40:00,75.57,75.79,75.57,75.78,420533.0,68.3204,68.5193,68.3204,68.5103,420533.0
2022-05-11 09:50:00,75.78,75.79,75.61,75.61,146406.0,68.5103,68.5193,68.3566,68.3566,146406.0
2022-05-11 10:00:00,75.62,75.68,75.58,75.59,65048.0,68.3656,68.4199,68.3295,68.3385,65048.0
2022-05-11 10:10:00,75.59,75.6,75.53,75.59,99984.0,68.3385,68.3475,68.2843,68.3385,99984.0
2022-05-11 10:20:00,75.58,75.66,75.57,75.65,153465.0,68.3295,68.4018,68.3204,68.3927,153465.0
2022-05-11 10:30:00,75.64,75.68,75.6,75.67,125841.0,68.3837,68.4199,68.3475,68.4108,125841.0
2022-05-11 10:40:00,75.68,75.78,75.68,75.77,163183.0,68.4199,68.5103,68.4199,68.5012,163183.0
2022-05-11 10:50:00,75.76,75.79,75.73,75.77,484471.0,68.4922,68.5193,68.4651,68.5012,484471.0
2022-05-11 11:00:00,75.77,75.77,75.7,75.73,214919.0,68.5012,68.5012,68.4379,68.4651,214919.0
2022-05-11 11:10:00,75.72,75.82,75.72,75.81,405493.0,68.456,68.5464,68.456,68.5374,405493.0
2022-05-11 11:20:00,75.81,75.86,75.8,75.85,328914.0,68.5374,68.5826,68.5284,68.5736,328914.0
2022-05-11 11:30:00,75.84,75.93,75.82,75.89,525367.0,68.5645,68.6459,68.5464,68.6097,525367.0
2022-05-11 11:40:00,75.9,75.93,75.87,75.9,167533.0,68.6188,68.6459,68.5916,68.6188,167533.0
2022-05-11 11:50:00,75.9,75.92,75.86,75.88,253101.0,68.6188,68.6368,68.5826,68.6007,253101.0
2022-05-11 12:00:00,75.88,75.91,75.85,75.91,337760.0,68.6007,68.6278,68.5736,68.6278,337760.0
2022-05-11 12:10:00,75.91,75.99,75.9,75.97,194814.0,68.6278,68.7001,68.6188,68.682,194814.0
2022-05-11 12:20:00,75.97,76.02,75.96,75.97,210791.0,68.682,68.7272,68.673,68.682,210791.0
2022-05-11 12:30:00,75.97,76.02,75.94,76.0,135525.0,68.682,68.7272,68.6549,68.7092,135525.0
2022-05-11 12:40:00,76.0,76.02,75.96,75.97,69284.0,68.7092,68.7272,68.673,68.682,69284.0
2022-05-11 12:50:00,75.98,76.01,75.94,76.0,64599.0,68.6911,68.7182,68.6549,68.7092,64599.0
2022-05-11 13:00:00,76.01,76.03,75.86,75.96,526697.0,68.7182,68.7363,68.5826,68.673,526697.0
2022-05-11 13:10:00,75.97,76.04,75.96,76.01,105379.0,68.682,68.7453,68.673,68.7182,105379.0
2022-05-11 13:20:00,76.01,76.03,75.98,76.03,147985.0,68.7182,68.7363,68.6911,68.7363,147985.0
2022-05-11 13:30:00,76.03,76.04,75.97,76.0,191221.0,68.7363,68.7453,68.682,68.7092,191221.0
2022-05-11 13:40:00,76.0,76.02,75.99,76.0,73754.0,68.7092,68.7272,68.7001,68.7092,73754.0
2022-05-11 13:50:00,76.0,76.06,75.98,76.05,177509.0,68.7092,68.7634,68.6911,68.7544,177509.0
2022-05-11 14:00:00,76.05,76.09,76.01,76.02,143288.0,68.7544,68.7905,68.7182,68.7272,143288.0
2022-05-11 14:10:00,76.01,76.05,75.99,76.0,212876.0,68.7182,68.7544,68.7001,68.7092,212876.0
2022-05-11 14:20:00,76.0,76.04,75.98,76.02,348245.0,68.7092,68.7453,68.6911,68.7272,348245.0
2022-05-11 14:30:00,76.02,76.04,75.97,75.99,179783.0,68.7272,68.7453,68.682,68.7001,179783.0
2022-05-11 14:40:00,75.98,76.05,75.97,76.0,169880.0,68.6911,68.7544,68.682,68.7092,169880.0
2022-05-11 14:50:00,76.0,76.06,75.98,76.05,234636.0,68.7092,68.7634,68.6911,68.7544,234636.0
2022-05-11 15:00:00,76.06,76.07,76.02,76.07,190401.0,68.7634,68.7725,68.7272,68.7725,190401.0
2022-05-11 15:10:00,76.06,76.08,76.04,76.06,270898.0,68.7634,68.7815,68.7453,68.7634,270898.0
2022-05-11 15:20:00,76.06,76.07,75.98,75.98,385000.0,68.7634,68.7725,68.6911,68.6911,385000.0
2022-05-11 15:30:00,75.99,76.01,75.97,75.98,358135.0,68.7001,68.7182,68.682,68.6911,358135.0
2022-05-11 15:40:00,75.99,76.03,75.98,76.03,401069.0,68.7001,68.7363,68.6911,68.7363,401069.0
2022-05-11 15:50:00,76.03,76.09,76.02,76.07,406999.0,68.7363,68.7905,68.7272,68.7725,406999.0
2022-05-12 09:30:00,76.23,76.33,76.18,76.31,216457.0,68.9171,69.0075,68.8719,68.9894,216457.0
2022-05-12 09:40:00,76.31,76.33,76.24,76.28,138980.0,68.9894,69.0075,68.9261,68.9623,138980.0
2022-05-12 09:50:00,76.27,76.29,76.18,76.2,67329.0,68.9533,68.9713,68.8719,68.89,67329.0
2022-05-12 10:00:00,76.2,76.27,76.2,76.25,94422.0,68.89,68.9533,68.89,68.9352,94422.0
2022-05-12 10:10:00,76.25,76.27,76.2,76.24,93255.0,68.9352,68.9533,68.89,68.9261,93255.0
2022-05-12 10:20:00,76.25,76.27,76.17,76.19,151136.0,68.9352,68.9533,68.8629,68.8809,151136.0
2022-05-12 10:30:00,76.19,76.24,76.18,76.2,100280.0,68.8809,68.9261,68.8719,68.89,100280.0
2022-05-12 10:40:00,76.21,76.24,76.15,76.17,113836.0,68.899,68.9261,68.8448,68.8629,113836.0
2022-05-12 10:50:00,76.17,76.25,76.17,76.25,118679.0,68.8629,68.9352,68.8629,68.9352,118679.0
2022-05-12 11:00:00,76.25,76.26,76.18,76.22,135170.0,68.9352,68.9442,68.8719,68.9081,135170.0
2022-05-12 11:10:00,76.21,76.26,76.21,76.23,126212.0,68.899,68.9442,68.899,68.9171,126212.0
2022-05-12 11:20:00,76.23,76.31,76.22,76.29,113016.0,68.9171,68.9894,68.9081,68.9713,113016.0
2022-05-12 11:30:00,76.3,76.31,76.27,76.29,167173.0,68.9804,68.9894,68.9533,68.9713,167173.0
2022-05-12 11:40:00,76.29,76.31,76.26,76.28,170903.0,68.9713,68.9894,68.9442,68.9623,170903.0
2022-05-12 11:50:00,76.28,76.34,76.27,76.34,105771.0,68.9623,69.0165,68.9533,69.0165,105771.0
2022-05-12 12:00:00,76.33,76.34,76.29,76.31,149539.0,69.0075,69.0165,68.9713,68.9894,149539.0
2022-05-12 12:10:00,76.33,76.35,76.28,76.3,168811.0,69.0075,69.0256,68.9623,68.9804,168811.0
2022-05-12 12:20:00,76.3,76.3,76.26,76.28,100837.0,68.9804,68.9804,68.9442,68.9623,100837.0
2022-05-12 12:30:00,76.29,76.29,76.24,76.24,87122.0,68.9713,68.9713,68.9261,68.9261,87122.0
2022-05-12 12:40:00,76.24,76.26,76.23,76.25,61301.0,68.9261,68.9442,68.9171,68.9352,61301.0
2022-05-12 12:50:00,76.25,76.26,76.21,76.22,82632.0,68.9352,68.9442,68.899,68.9081,82632.0
2022-05-12 13:00:00,76.23,76.31,76.22,76.3,221264.0,68.9171,68.9894,68.9081,68.9804,221264.0
2022-05-12 13:10:00,76.29,76.32,76.28,76.29,104225.0,68.9713,68.9985,68.9623,68.9713,104225.0
2022-05-12 13:20:00,76.28,76.31,76.27,76.31,135457.0,68.9623,68.9894,68.9533,68.9894,135457.0
2022-05-12 13:30:00,76.31,76.33,76.29,76.29,130578.0,68.9894,69.0075,68.9713,68.9713,130578.0
2022-05-12 13:40:00,76.29,76.33,76.28,76.3,105524.0,68.9713,69.0075,68.9623,68.9804,105524.0
2022-05-12 13:50:00,76.31,76.33,76.28,76.29,111575.0,68.9894,69.0075,68.9623,68.9713,111575.0
2022-05-12 14:00:00,76.3,76.31,76.27,76.27,139880.0,68.9804,68.9894,68.9533,68.9533,139880.0
2022-05-12 14:10:00,76.28,76.3,76.26,76.26,117184.0,68.9623,68.9804,68.9442,68.9442,117184.0
2022-05-12 14:20:00,76.27,76.3,76.26,76.3,255415.0,68.9533,68.9804,68.9442,68.9804,255415.0
2022-05-12 14:30:00,76.3,76.35,76.28,76.29,244069.0,68.9804,69.0256,68.9623,68.9713,244069.0
2022-05-12 14:40:00,76.3,76.37,76.29,76.36,96270.0,68.9804,69.0437,68.9713,69.0346,96270.0
2022-05-12 14:50:00,76.37,76.38,76.35,76.38,267880.0,69.0437,69.0527,69.0256,69.0527,267880.0
2022-05-12 15:00:00,76.39,76.39,76.33,76.35,142276.0,69.0618,69.0618,69.0075,69.0256,142276.0
2022-05-12 15:10:00,76.34,76.35,76.28,76.28,145502.0,69.0165,69.0256,68.9623,68.9623,145502.0
2022-05-12 15:20:00,76.29,76.3,76.22,76.22,164335.0,68.9713,68.9804,68.9081,68.9081,164335.0
2022-05-12 15:30:00,76.23,76.28,76.21,76.24,416296.0,68.9171,68.9623,68.899,68.9261,416296.0
2022-05-12 15:40:00,76.24,76.25,76.22,76.22,207466.0,68.9261,68.9352,68.9081,68.9081,207466.0
2022-05-12 15:50:00,76.23,76.24,76.19,76.21,173269.0,68.9171,68.9261,68.8809,68.899,173269.0
2022-05-13 09:30:00,76.06,76.09,76.04,76.06,179754.0,68.7634,68.7905,68.7453,68.7634,179754.0
2022-05-13 09:40:00,76.05,76.08,76.0,76.02,70177.0,68.7544,68.7815,68.7092,68.7272,70177.0
2022-05-13 09:50:00,76.01,76.03,75.93,75.93,55381.0,68.7182,68.7363,68.6459,68.6459,55381.0
2022-05-13 10:00:00,75.94,76.05,75.94,76.03,162572.0,68.6549,68.7544,68.6549,68.7363,162572.0
2022-05-13 10:10:00,76.03,76.03,75.94,75.96,160866.0,68.7363,68.7363,68.6549,68.673,160866.0
2022-05-13 10:20:00,75.96,75.99,75.94,75.98,117158.0,68.673,68.7001,68.6549,68.6911,117158.0
2022-05-13 10:30:00,75.98,76.01,75.95,76.0,99954.0,68.6911,68.7182,68.664,68.7092,99954.0
2022-05-13 10:40:00,76.0,76.05,75.99,76.04,82060.0,68.7092,68.7544,68.7001,68.7453,82060.0
2022-05-13 10:50:00,76.05,76.07,76.02,76.06,70645.0,68.7544,68.7725,68.7272,68.7634,70645.0
2022-05-13 11:00:00,76.08,76.08,76.02,76.03,83153.0,68.7815,68.7815,68.7272,68.7363,83153.0
2022-05-13 11:10:00,76.04,76.08,76.03,76.07,91797.0,68.7453,68.7815,68.7363,68.7725,91797.0
2022-05-13 11:20:00,76.07,76.09,76.04,76.06,139237.0,68.7725,68.7905,68.7453,68.7634,139237.0
2022-05-13 11:30:00,76.06,76.09,76.05,76.08,187237.0,68.7634,68.7905,68.7544,68.7815,187237.0
2022-05-13 11:40:00,76.08,76.1,76.07,76.07,61837.0,68.7815,68.7996,68.7725,68.7725,61837.0
2022-05-13 11:50:00,76.07,76.09,76.02,76.03,85106.0,68.7725,68.7905,68.7272,68.7363,85106.0
2022-05-13 12:00:00,76.02,76.03,75.97,75.97,105134.0,68.7272,68.7363,68.682,68.682,105134.0
2022-05-13 12:10:00,75.97,75.97,75.92,75.94,149501.0,68.682,68.682,68.6368,68.6549,149501.0
2022-05-13 12:20:00,75.94,75.98,75.94,75.97,93547.0,68.6549,68.6911,68.6549,68.682,93547.0
2022-05-13 12:30:00,75.98,75.98,75.95,75.95,85755.0,68.6911,68.6911,68.664,68.664,85755.0
2022-05-13 12:40:00,75.95,75.98,75.94,75.96,140564.0,68.664,68.6911,68.6549,68.673,140564.0
2022-05-13 12:50:00,75.96,75.96,75.92,75.94,76399.0,68.673,68.673,68.6368,68.6549,76399.0
2022-05-13 13:00:00,75.94,75.94,75.89,75.91,86621.0,68.6549,68.6549,68.6097,68.6278,86621.0
2022-05-13 13:10:00,75.92,75.93,75.9,75.92,68197.0,68.6368,68.6459,68.6188,68.6368,68197.0
2022-05-13 13:20:00,75.92,75.93,75.9,75.91,102699.0,68.6368,68.6459,68.6188,68.6278,102699.0
2022-05-13 13:30:00,75.91,75.93,75.9,75.91,77184.0,68.6278,68.6459,68.6188,68.6278,77184.0
2022-05-13 13:40:00,75.92,75.93,75.89,75.91,288091.0,68.6368,68.6459,68.6097,68.6278,288091.0
2022-05-13 13:50:00,75.91,75.93,75.89,75.9,180049.0,68.6278,68.6459,68.6097,68.6188,180049.0
2022-05-13 14:00:00,75.89,75.94,75.89,75.91,110799.0,68.6097,68.6549,68.6097,68.6278,110799.0
2022-05-13 14:10:00,75.92,75.94,75.91,75.92,223796.0,68.6368,68.6549,68.6278,68.6368,223796.0
2022-05-13 14:20:00,75.92,75.94,75.9,75.94,79935.0,68.6368,68.6549,68.6188,68.6549,79935.0
2022-05-13 14:30:00,75.94,75.94,75.91,75.92,133058.0,68.6549,68.6549,68.6278,68.6368,133058.0
2022-05-13 14:40:00,75.93,75.95,75.9,75.91,200706.0,68.6459,68.664,68.6188,68.6278,200706.0
2022-05-13 14:50:00,75.91,75.94,75.9,75.93,316126.0,68.6278,68.6549,68.6188,68.6459,316126.0
2022-05-13 15:00:00,75.92,75.93,75.89,75.91,72312.0,68.6368,68.6459,68.6097,68.6278,72312.0
2022-05-13 15:10:00,75.9,75.93,75.9,75.92,76419.0,68.6188,68.6459,68.6188,68.6368,76419.0
2022-05-13 15:20:00,75.92,75.94,75.9,75.91,108449.0,68.6368,68.6549,68.6188,68.6278,108449.0
2022-05-13 15:30:00,75.91,75.93,75.9,75.92,131169.0,68.6278,68.6459,68.6188,68.6368,131169.0
2022-05-13 15:40:00,75.92,75.94,75.91,75.92,95574.0,68.6368,68.6549,68.6278,68.6368,95574.0
2022-05-13 15:50:00,75.92,75.94,75.91,75.93,139567.0,68.6368,68.6549,68.6278,68.6459,139567.0
2022-05-16 09:30:00,76.04,76.08,76.03,76.05,193941.0,68.7453,68.7815,68.7363,68.7544,193941.0
2022-05-16 09:40:00,76.05,76.14,76.04,76.14,63865.0,68.7544,68.8357,68.7453,68.8357,63865.0
2022-05-16 09:50:00,76.14,76.19,76.13,76.15,157600.0,68.8357,68.8809,68.8267,68.8448,157600.0
2022-05-16 10:00:00,76.17,76.18,76.12,76.14,172792.0,68.8629,68.8719,68.8177,68.8357,172792.0
2022-05-16 10:10:00,76.14,76.16,76.12,76.15,163218.0,68.8357,68.8538,68.8177,68.8448,163218.0
2022-05-16 10:20:00,76.16,76.19,76.13,76.13,90749.0,68.8538,68.8809,68.8267,68.8267,90749.0
2022-05-16 10:30:00,76.13,76.16,76.12,76.15,226878.0,68.8267,68.8538,68.8177,68.8448,226878.0
2022-05-16 10:40:00,76.16,76.2,76.12,76.19,113586.0,68.8538,68.89,68.8177,68.8809,113586.0
2022-05-16 10:50:00,76.19,76.24,76.18,76.21,82488.0,68.8809,68.9261,68.8719,68.899,82488.0
2022-05-16 11:00:00,76.22,76.22,76.16,76.17,112521.0,68.9081,68.9081,68.8538,68.8629,112521.0
2022-05-16 11:10:00,76.18,76.2,76.16,76.16,135362.0,68.8719,68.89,68.8538,68.8538,135362.0
2022-05-16 11:20:00,76.17,76.19,76.15,76.16,186256.0,68.8629,68.8809,68.8448,68.8538,186256.0
2022-05-16 11:30:00,76.16,76.21,76.15,76.2,138167.0,68.8538,68.899,68.8448,68.89,138167.0
2022-05-16 11:40:00,76.2,76.21,76.17,76.19,129082.0,68.89,68.899,68.8629,68.8809,129082.0
2022-05-16 11:50:00,76.18,76.2,76.17,76.19,208616.0,68.8719,68.89,68.8629,68.8809,208616.0
2022-05-16 12:00:00,76.18,76.2,76.16,76.18,222865.0,68.8719,68.89,68.8538,68.8719,222865.0
2022-05-16 12:10:00,76.17,76.18,76.14,76.14,134975.0,68.8629,68.8719,68.8357,68.8357,134975.0
2022-05-16 12:20:00,76.14,76.15,76.11,76.12,142997.0,68.8357,68.8448,68.8086,68.8177,142997.0
2022-05-16 12:30:00,76.11,76.13,76.1,76.11,178557.0,68.8086,68.8267,68.7996,68.8086,178557.0
2022-05-16 12:40:00,76.12,76.13,76.1,76.13,158841.0,68.8177,68.8267,68.7996,68.8267,158841.0
2022-05-16 12:50:00,76.12,76.16,76.11,76.14,130793.0,68.8177,68.8538,68.8086,68.8357,130793.0
2022-05-16 13:00:00,76.14,76.14,76.09,76.1,86224.0,68.8357,68.8357,68.7905,68.7996,86224.0
2022-05-16 13:10:00,76.09,76.13,76.09,76.09,117325.0,68.7905,68.8267,68.7905,68.7905,117325.0
2022-05-16 13:20:00,76.09,76.12,76.08,76.09,65496.0,68.7905,68.8177,68.7815,68.7905,65496.0
2022-05-16 13:30:00,76.09,76.11,76.07,76.1,109022.0,68.7905,68.8086,68.7725,68.7996,109022.0
2022-05-16 13:40:00,76.1,76.1,76.07,76.08,263293.0,68.7996,68.7996,68.7725,68.7815,263293.0
2022-05-16 13:50:00,76.08,76.08,76.05,76.06,87303.0,68.7815,68.7815,68.7544,68.7634,87303.0
2022-05-16 14:00:00,76.06,76.08,76.05,76.07,54820.0,68.7634,68.7815,68.7544,68.7725,54820.0
2022-05-16 14:10:00,76.08,76.08,76.04,76.05,289015.0,68.7815,68.7815,68.7453,68.7544,289015.0
2022-05-16 14:20:00,76.04,76.07,76.03,76.05,167275.0,68.7453,68.7725,68.7363,68.7544,167275.0
2022-05-16 14:30:00,76.05,76.08,76.05,76.06,57139.0,68.7544,68.7815,68.7544,68.7634,57139.0
2022-05-16 14:40:00,76.05,76.1,76.05,76.09,75058.0,68.7544,68.7996,68.7544,68.7905,75058.0
2022-05-16 14:50:00,76.09,76.12,76.07,76.11,182927.0,68.7905,68.8177,68.7725,68.8086,182927.0
2022-05-16 15:00:00,76.11,76.13,76.08,76.09,94660.0,68.8086,68.8267,68.7815,68.7905,94660.0
2022-05-16 15:10:00,76.09,76.11,76.07,76.08,320267.0,68.7905,68.8086,68.7725,68.7815,320267.0
2022-05-16 15:20:00,76.09,76.1,76.06,76.08,229837.0,68.7905,68.7996,68.7634,68.7815,229837.0
2022-05-16 15:30:00,76.08,76.09,76.03,76.08,215846.0,68.7815,68.7905,68.7363,68.7815,215846.0
2022-05-16 15:40:00,76.08,76.09,76.06,76.06,180918.0,68.7815,68.7905,68.7634,68.7634,180918.0
2022-05-16 15:50:00,76.06,76.09,76.05,76.07,127141.0,68.7634,68.7905,68.7544,68.7725,127141.0
2022-05-17 09:30:00,75.68,75.75,75.65,75.73,192181.0,68.4199,68.4831,68.3927,68.4651,192181.0
2022-05-17 09:40:00,75.73,75.76,75.67,75.67,79549.0,68.4651,68.4922,68.4108,68.4108,79549.0
2022-05-17 09:50:00,75.67,75.72,75.65,75.7,112128.0,68.4108,68.456,68.3927,68.4379,112128.0
2022-05-17 10:00:00,75.71,75.72,75.66,75.7,129042.0,68.447,68.456,68.4018,68.4379,129042.0
2022-05-17 10:10:00,75.7,75.77,75.69,75.75,155062.0,68.4379,68.5012,68.4289,68.4831,155062.0
2022-05-17 10:20:00,75.75,75.78,75.73,75.76,90025.0,68.4831,68.5103,68.4651,68.4922,90025.0
2022-05-17 10:30:00,75.75,75.82,75.74,75.81,75555.0,68.4831,68.5464,68.4741,68.5374,75555.0
2022-05-17 10:40:00,75.81,75.83,75.78,75.78,113983.0,68.5374,68.5555,68.5103,68.5103,113983.0
2022-05-17 10:50:00,75.79,75.8,75.74,75.77,110408.0,68.5193,68.5284,68.4741,68.5012,110408.0
2022-05-17 11:00:00,75.77,75.77,75.72,75.72,96779.0,68.5012,68.5012,68.456,68.456,96779.0
2022-05-17 11:10:00,75.72,75.75,75.71,75.75,77355.0,68.456,68.4831,68.447,68.4831,77355.0
2022-05-17 11:20:00,75.75,75.76,75.73,75.73,237460.0,68.4831,68.4922,68.4651,68.4651,237460.0
2022-05-17 11:30:00,75.74,75.75,75.7,75.73,74725.0,68.4741,68.4831,68.4379,68.4651,74725.0
2022-05-17 11:40:00,75.73,75.74,75.71,75.73,47671.0,68.4651,68.4741,68.447,68.4651,47671.0
2022-05-17 11:50:00,75.74,75.75,75.71,75.73,92554.0,68.4741,68.4831,68.447,68.4651,92554.0
2022-05-17 12:00:00,75.72,75.75,75.7,75.75,88339.0,68.456,68.4831,68.4379,68.4831,88339.0
2022-05-17 12:10:00,75.74,75.75,75.7,75.72,146461.0,68.4741,68.4831,68.4379,68.456,146461.0
2022-05-17 12:20:00,75.73,75.75,75.72,75.74,66951.0,68.4651,68.4831,68.456,68.4741,66951.0
2022-05-17 12:30:00,75.74,75.76,75.71,75.71,75324.0,68.4741,68.4922,68.447,68.447,75324.0
2022-05-17 12:40:00,75.72,75.72,75.68,75.69,120398.0,68.456,68.456,68.4199,68.4289,120398.0
2022-05-17 12:50:00,75.69,75.7,75.66,75.68,210007.0,68.4289,68.4379,68.4018,68.4199,210007.0
2022-05-17 13:00:00,75.67,75.71,75.67,75.7,41419.0,68.4108,68.447,68.4108,68.4379,41419.0
2022-05-17 13:10:00,75.7,75.75,75.7,75.73,125396.0,68.4379,68.4831,68.4379,68.4651,125396.0
2022-05-17 13:20:00,75.73,75.77,75.72,75.76,87249.0,68.4651,68.5012,68.456,68.4922,87249.0
2022-05-17 13:30:00,75.76,75.76,75.7,75.7,69234.0,68.4922,68.4922,68.4379,68.4379,69234.0
2022-05-17 13:40:00,75.7,75.72,75.69,75.72,103345.0,68.4379,68.456,68.4289,68.456,103345.0
2022-05-17 13:50:00,75.72,75.75,75.71,75.73,160429.0,68.456,68.4831,68.447,68.4651,160429.0
2022-05-17 14:00:00,75.73,75.76,75.71,75.74,203124.0,68.4651,68.4922,68.447,68.4741,203124.0
2022-05-17 14:10:00,75.75,75.75,75.62,75.67,350340.0,68.4831,68.4831,68.3656,68.4108,350340.0
2022-05-17 14:20:00,75.67,75.7,75.65,75.67,248065.0,68.4108,68.4379,68.3927,68.4108,248065.0
2022-05-17 14:30:00,75.67,75.68,75.63,75.65,331654.0,68.4108,68.4199,68.3747,68.3927,331654.0
2022-05-17 14:40:00,75.66,75.74,75.65,75.7,134816.0,68.4018,68.4741,68.3927,68.4379,134816.0
2022-05-17 14:50:00,75.71,75.71,75.65,75.66,170572.0,68.447,68.447,68.3927,68.4018,170572.0
2022-05-17 15:00:00,75.66,75.68,75.64,75.68,118645.0,68.4018,68.4199,68.3837,68.4199,118645.0
2022-05-17 15:10:00,75.69,75.69,75.63,75.65,249832.0,68.4289,68.4289,68.3747,68.3927,249832.0
2022-05-17 15:20:00,75.65,75.68,75.65,75.65,142183.0,68.3927,68.4199,68.3927,68.3927,142183.0
2022-05-17 15:30:00,75.65,75.67,75.64,75.65,93073.0,68.3927,68.4108,68.3837,68.3927,93073.0
2022-05-17 15:40:00,75.65,75.69,75.59,75.59,144478.0,68.3927,68.4289,68.3385,68.3385,144478.0
2022-05-17 15:50:00,75.59,75.66,75.59,75.61,219574.0,68.3385,68.4018,68.3385,68.3566,219574.0
2022-05-18 09:30:00,75.54,75.61,75.54,75.59,174372.0,68.2933,68.3566,68.2933,68.3385,174372.0
2022-05-18 09:40:00,75.59,75.67,75.59,75.63,74320.0,68.3385,68.4108,68.3385,68.3747,74320.0
2022-05-18 09:50:00,75.65,75.71,75.63,75.7,86562.0,68.3927,68.447,68.3747,68.4379,86562.0
2022-05-18 10:00:00,75.71,75.72,75.67,75.72,89108.0,68.447,68.456,68.4108,68.456,89108.0
2022-05-18 10:10:00,75.72,75.73,75.68,75.72,120954.0,68.456,68.4651,68.4199,68.456,120954.0
2022-05-18 10:20:00,75.72,75.75,75.7,75.75,97141.0,68.456,68.4831,68.4379,68.4831,97141.0
2022-05-18 10:30:00,75.74,75.79,75.74,75.78,190806.0,68.4741,68.5193,68.4741,68.5103,190806.0
2022-05-18 10:40:00,75.78,75.83,75.75,75.77,108389.0,68.5103,68.5555,68.4831,68.5012,108389.0
2022-05-18 10:50:00,75.77,75.8,75.75,75.77,171704.0,68.5012,68.5284,68.4831,68.5012,171704.0
2022-05-18 11:00:00,75.77,75.84,75.77,75.84,134566.0,68.5012,68.5645,68.5012,68.5645,134566.0
2022-05-18 11:10:00,75.84,75.84,75.81,75.82,94149.0,68.5645,68.5645,68.5374,68.5464,94149.0
2022-05-18 11:20:00,75.82,75.84,75.81,75.83,109259.0,68.5464,68.5645,68.5374,68.5555,109259.0
2022-05-18 11:30:00,75.82,75.83,75.79,75.8,111551.0,68.5464,68.5555,68.5193,68.5284,111551.0
2022-05-18 11:40:00,75.8,75.8,75.76,75.78,144087.0,68.5284,68.5284,68.4922,68.5103,144087.0
2022-05-18 11:50:00,75.78,75.8,75.77,75.78,109274.0,68.5103,68.5284,68.5012,68.5103,109274.0
2022-05-18 12:00:00,75.78,75.83,75.76,75.81,127156.0,68.5103,68.5555,68.4922,68.5374,127156.0
2022-05-18 12:10:00,75.81,75.84,75.77,75.78,125903.0,68.5374,68.5645,68.5012,68.5103,125903.0
2022-05-18 12:20:00,75.78,75.84,75.78,75.82,59523.0,68.5103,68.5645,68.5103,68.5464,59523.0
2022-05-18 12:30:00,75.82,75.84,75.8,75.82,81240.0,68.5464,68.5645,68.5284,68.5464,81240.0
2022-05-18 12:40:00,75.83,75.84,75.8,75.81,92509.0,68.5555,68.5645,68.5284,68.5374,92509.0
2022-05-18 12:50:00,75.81,75.83,75.79,75.8,142565.0,68.5374,68.5555,68.5193,68.5284,142565.0
2022-05-18 13:00:00,75.8,75.87,75.78,75.86,109800.0,68.5284,68.5916,68.5103,68.5826,109800.0
2022-05-18 13:10:00,75.86,75.88,75.84,75.86,67445.0,68.5826,68.6007,68.5645,68.5826,67445.0
2022-05-18 13:20:00,75.86,75.9,75.85,75.88,113494.0,68.5826,68.6188,68.5736,68.6007,113494.0
2022-05-18 13:30:00,75.88,75.89,75.84,75.87,172749.0,68.6007,68.6097,68.5645,68.5916,172749.0
2022-05-18 13:40:00,75.87,75.91,75.86,75.91,56874.0,68.5916,68.6278,68.5826,68.6278,56874.0
2022-05-18 13:50:00,75.9,75.95,75.9,75.93,81966.0,68.6188,68.664,68.6188,68.6459,81966.0
2022-05-18 14:00:00,75.92,75.93,75.89,75.9,55219.0,68.6368,68.6459,68.6097,68.6188,55219.0
2022-05-18 14:10:00,75.9,75.94,75.89,75.92,208375.0,68.6188,68.6549,68.6097,68.6368,208375.0
2022-05-18 14:20:00,75.92,75.94,75.9,75.91,53724.0,68.6368,68.6549,68.6188,68.6278,53724.0
2022-05-18 14:30:00,75.91,75.95,75.9,75.92,120553.0,68.6278,68.664,68.6188,68.6368,120553.0
2022-05-18 14:40:00,75.92,75.94,75.9,75.91,183054.0,68.6368,68.6549,68.6188,68.6278,183054.0
2022-05-18 14:50:00,75.91,75.95,75.89,75.95,166370.0,68.6278,68.664,68.6097,68.664,166370.0
2022-05-18 15:00:00,75.95,75.96,75.91,75.93,109884.0,68.664,68.673,68.6278,68.6459,109884.0
2022-05-18 15:10:00,75.94,75.95,75.91,75.92,161077.0,68.6549,68.664,68.6278,68.6368,161077.0
2022-05-18 15:20:00,75.92,75.97,75.91,75.96,94360.0,68.6368,68.682,68.6278,68.673,94360.0
2022-05-18 15:30:00,75.97,75.97,75.93,75.94,116896.0,68.682,68.682,68.6459,68.6549,116896.0
2022-05-18 15:40:00,75.94,75.96,75.92,75.95,191307.0,68.6549,68.673,68.6368,68.664,191307.0
2022-05-18 15:50:00,75.95,75.95,75.92,75.95,189208.0,68.664,68.664,68.6368,68.664,189208.0
2022-05-19 09:30:00,76.34,76.37,76.24,76.29,155635.0,69.0165,69.0437,68.9261,68.9713,155635.0
2022-05-19 09:40:00,76.29,76.37,76.28,76.34,95485.0,68.9713,69.0437,68.9623,69.0165,95485.0
2022-05-19 09:50:00,76.34,76.37,76.26,76.3,66658.0,69.0165,69.0437,68.9442,68.9804,66658.0
2022-05-19 10:00:00,76.3,76.3,76.21,76.25,83624.0,68.9804,68.9804,68.899,68.9352,83624.0
2022-05-19 10:10:00,76.23,76.25,76.2,76.23,122579.0,68.9171,68.9352,68.89,68.9171,122579.0
2022-05-19 10:20:00,76.22,76.24,76.19,76.22,70627.0,68.9081,68.9261,68.8809,68.9081,70627.0
2022-05-19 10:30:00,76.21,76.27,76.2,76.25,123124.0,68.899,68.9533,68.89,68.9352,123124.0
2022-05-19 10:40:00,76.25,76.3,76.24,76.29,148211.0,68.9352,68.9804,68.9261,68.9713,148211.0
2022-05-19 10:50:00,76.29,76.32,76.27,76.31,63523.0,68.9713,68.9985,68.9533,68.9894,63523.0
2022-05-19 11:00:00,76.31,76.32,76.23,76.24,119320.0,68.9894,68.9985,68.9171,68.9261,119320.0
2022-05-19 11:10:00,76.23,76.26,76.22,76.26,161819.0,68.9171,68.9442,68.9081,68.9442,161819.0
2022-05-19 11:20:00,76.27,76.3,76.25,76.29,67889.0,68.9533,68.9804,68.9352,68.9713,67889.0
2022-05-19 11:30:00,76.28,76.29,76.22,76.22,68328.0,68.9623,68.9713,68.9081,68.9081,68328.0
2022-05-19 11:40:00,76.23,76.23,76.17,76.19,105832.0,68.9171,68.9171,68.8629,68.8809,105832.0
2022-05-19 11:50:00,76.19,76.24,76.18,76.22,241007.0,68.8809,68.9261,68.8719,68.9081,241007.0
2022-05-19 12:00:00,76.21,76.22,76.15,76.16,99955.0,68.899,68.9081,68.8448,68.8538,99955.0
2022-05-19 12:10:00,76.15,76.16,76.12,76.13,184108.0,68.8448,68.8538,68.8177,68.8267,184108.0
2022-05-19 12:20:00,76.14,76.16,76.12,76.14,127932.0,68.8357,68.8538,68.8177,68.8357,127932.0
2022-05-19 12:30:00,76.15,76.17,76.14,76.16,130453.0,68.8448,68.8629,68.8357,68.8538,130453.0
2022-05-19 12:40:00,76.16,76.19,76.15,76.19,65615.0,68.8538,68.8809,68.8448,68.8809,65615.0
2022-05-19 12:50:00,76.19,76.2,76.15,76.15,105391.0,68.8809,68.89,68.8448,68.8448,105391.0
2022-05-19 13:00:00,76.15,76.16,76.1,76.1,139787.0,68.8448,68.8538,68.7996,68.7996,139787.0
2022-05-19 13:10:00,76.11,76.15,76.11,76.13,147732.0,68.8086,68.8448,68.8086,68.8267,147732.0
2022-05-19 13:20:00,76.13,76.14,76.1,76.12,94257.0,68.8267,68.8357,68.7996,68.8177,94257.0
2022-05-19 13:30:00,76.11,76.12,76.05,76.06,107464.0,68.8086,68.8177,68.7544,68.7634,107464.0
2022-05-19 13:40:00,76.06,76.09,76.04,76.08,93079.0,68.7634,68.7905,68.7453,68.7815,93079.0
2022-05-19 13:50:00,76.09,76.1,76.07,76.09,137527.0,68.7905,68.7996,68.7725,68.7905,137527.0
2022-05-19 14:00:00,76.08,76.11,76.05,76.09,95332.0,68.7815,68.8086,68.7544,68.7905,95332.0
2022-05-19 14:10:00,76.08,76.11,76.06,76.1,128073.0,68.7815,68.8086,68.7634,68.7996,128073.0
2022-05-19 14:20:00,76.11,76.11,76.08,76.1,142758.0,68.8086,68.8086,68.7815,68.7996,142758.0
2022-05-19 14:30:00,76.11,76.11,76.06,76.06,126764.0,68.8086,68.8086,68.7634,68.7634,126764.0
2022-05-19 14:40:00,76.07,76.08,76.05,76.08,177444.0,68.7725,68.7815,68.7544,68.7815,177444.0
2022-05-19 14:50:00,76.08,76.09,76.05,76.07,182662.0,68.7815,68.7905,68.7544,68.7725,182662.0
2022-05-19 15:00:00,76.07,76.1,76.06,76.09,147193.0,68.7725,68.7996,68.7634,68.7905,147193.0
2022-05-19 15:10:00,76.09,76.11,76.08,76.1,146246.0,68.7905,68.8086,68.7815,68.7996,146246.0
2022-05-19 15:20:00,76.09,76.11,76.07,76.09,202043.0,68.7905,68.8086,68.7725,68.7905,202043.0
2022-05-19 15:30:00,76.1,76.11,76.08,76.1,284370.0,68.7996,68.8086,68.7815,68.7996,284370.0
2022-05-19 15:40:00,76.11,76.11,76.06,76.07,149154.0,68.8086,68.8086,68.7634,68.7725,149154.0
2022-05-19 15:50:00,76.06,76.1,76.06,76.09,191048.0,68.7634,68.7996,68.7634,68.7905,191048.0
2022-05-20 09:30:00,76.12,76.26,76.12,76.24,407695.0,68.8177,68.9442,68.8177,68.9261,407695.0
2022-05-20 09:40:00,76.24,76.27,76.21,76.24,141073.0,68.9261,68.9533,68.899,68.9261,141073.0
2022-05-20 09:50:00,76.23,76.23,76.14,76.14,208346.0,68.9171,68.9171,68.8357,68.8357,208346.0
2022-05-20 10:00:00,76.15,76.2,76.14,76.17,127481.0,68.8448,68.89,68.8357,68.8629,127481.0
2022-05-20 10:10:00,76.17,76.25,76.16,76.25,111447.0,68.8629,68.9352,68.8538,68.9352,111447.0
2022-05-20 10:20:00,76.25,76.26,76.21,76.24,170525.0,68.9352,68.9442,68.899,68.9261,170525.0
2022-05-20 10:30:00,76.23,76.25,76.21,76.23,108906.0,68.9171,68.9352,68.899,68.9171,108906.0
2022-05-20 10:40:00,76.23,76.32,76.23,76.31,228896.0,68.9171,68.9985,68.9171,68.9894,228896.0
2022-05-20 10:50:00,76.31,76.31,76.24,76.26,186127.0,68.9894,68.9894,68.9261,68.9442,186127.0
2022-05-20 11:00:00,76.25,76.28,76.21,76.26,136660.0,68.9352,68.9623,68.899,68.9442,136660.0
2022-05-20 11:10:00,76.27,76.31,76.24,76.25,119770.0,68.9533,68.9894,68.9261,68.9352,119770.0
2022-05-20 11:20:00,76.25,76.3,76.22,76.27,84955.0,68.9352,68.9804,68.9081,68.9533,84955.0
2022-05-20 11:30:00,76.28,76.3,76.26,76.27,86881.0,68.9623,68.9804,68.9442,68.9533,86881.0
2022-05-20 11:40:00,76.28,76.28,76.24,76.26,98473.0,68.9623,68.9623,68.9261,68.9442,98473.0
2022-05-20 11:50:00,76.27,76.29,76.25,76.27,125247.0,68.9533,68.9713,68.9352,68.9533,125247.0
2022-05-20 12:00:00,76.27,76.3,76.25,76.28,168171.0,68.9533,68.9804,68.9352,68.9623,168171.0
2022-05-20 12:10:00,76.29,76.36,76.29,76.31,367969.0,68.9713,69.0346,68.9713,68.9894,367969.0
2022-05-20 12:20:00,76.31,76.32,76.28,76.3,402112.0,68.9894,68.9985,68.9623,68.9804,402112.0
2022-05-20 12:30:00,76.3,76.32,76.28,76.3,152427.0,68.9804,68.9985,68.9623,68.9804,152427.0
2022-05-20 12:40:00,76.31,76.36,76.3,76.33,153906.0,68.9894,69.0346,68.9804,69.0075,153906.0
2022-05-20 12:50:00,76.33,76.35,76.31,76.32,215405.0,69.0075,69.0256,68.9894,68.9985,215405.0
2022-05-20 13:00:00,76.33,76.37,76.32,76.34,101503.0,69.0075,69.0437,68.9985,69.0165,101503.0
2022-05-20 13:10:00,76.34,76.35,76.32,76.32,60455.0,69.0165,69.0256,68.9985,68.9985,60455.0
2022-05-20 13:20:00,76.33,76.34,76.3,76.32,100738.0,69.0075,69.0165,68.9804,68.9985,100738.0
2022-05-20 13:30:00,76.32,76.32,76.28,76.3,166540.0,68.9985,68.9985,68.9623,68.9804,166540.0
2022-05-20 13:40:00,76.3,76.3,76.25,76.27,52732.0,68.9804,68.9804,68.9352,68.9533,52732.0
2022-05-20 13:50:00,76.26,76.29,76.25,76.27,99000.0,68.9442,68.9713,68.9352,68.9533,99000.0
2022-05-20 14:00:00,76.27,76.32,76.27,76.3,171883.0,68.9533,68.9985,68.9533,68.9804,171883.0
2022-05-20 14:10:00,76.3,76.32,76.28,76.31,146643.0,68.9804,68.9985,68.9623,68.9894,146643.0
2022-05-20 14:20:00,76.32,76.33,76.3,76.32,145973.0,68.9985,69.0075,68.9804,68.9985,145973.0
2022-05-20 14:30:00,76.32,76.34,76.31,76.34,76479.0,68.9985,69.0165,68.9894,69.0165,76479.0
2022-05-20 14:40:00,76.34,76.34,76.28,76.31,229802.0,69.0165,69.0165,68.9623,68.9894,229802.0
2022-05-20 14:50:00,76.32,76.33,76.28,76.31,236376.0,68.9985,69.0075,68.9623,68.9894,236376.0
2022-05-20 15:00:00,76.31,76.34,76.3,76.32,169675.0,68.9894,69.0165,68.9804,68.9985,169675.0
2022-05-20 15:10:00,76.33,76.35,76.32,76.34,194511.0,69.0075,69.0256,68.9985,69.0165,194511.0
2022-05-20 15:20:00,76.34,76.35,76.32,76.34,163903.0,69.0165,69.0256,68.9985,69.0165,163903.0
2022-05-20 15:30:00,76.34,76.35,76.31,76.34,186821.0,69.0165,69.0256,68.9894,69.0165,186821.0
2022-05-20 15:40:00,76.34,76.34,76.31,76.31,214371.0,69.0165,69.0165,68.9894,68.9894,214371.0
2022-05-20 15:50:00,76.31,76.34,76.3,76.31,167764.0,68.9894,69.0165,68.9804,68.9894,167764.0
2022-05-23 09:30:00,76.29,76.37,76.22,76.35,489495.0,68.9713,69.0437,68.9081,69.0256,489495.0
2022-05-23 09:40:00,76.35,76.36,76.3,76.3,97105.0,69.0256,69.0346,68.9804,68.9804,97105.0
2022-05-23 09:50:00,76.3,76.32,76.27,76.29,393612.0,68.9804,68.9985,68.9533,68.9713,393612.0
2022-05-23 10:00:00,76.29,76.32,76.26,76.28,435971.0,68.9713,68.9985,68.9442,68.9623,435971.0
2022-05-23 10:10:00,76.28,76.29,76.24,76.27,434447.0,68.9623,68.9713,68.9261,68.9533,434447.0
2022-05-23 10:20:00,76.27,76.3,76.26,76.26,222402.0,68.9533,68.9804,68.9442,68.9442,222402.0
2022-05-23 10:30:00,76.26,76.28,76.22,76.23,454030.0,68.9442,68.9623,68.9081,68.9171,454030.0
2022-05-23 10:40:00,76.23,76.24,76.18,76.19,182256.0,68.9171,68.9261,68.8719,68.8809,182256.0
2022-05-23 10:50:00,76.2,76.21,76.16,76.18,210850.0,68.89,68.899,68.8538,68.8719,210850.0
2022-05-23 11:00:00,76.17,76.2,76.17,76.19,118833.0,68.8629,68.89,68.8629,68.8809,118833.0
2022-05-23 11:10:00,76.19,76.2,76.11,76.11,218645.0,68.8809,68.89,68.8086,68.8086,218645.0
2022-05-23 11:20:00,76.11,76.12,76.07,76.08,193949.0,68.8086,68.8177,68.7725,68.7815,193949.0
2022-05-23 11:30:00,76.07,76.08,76.04,76.08,45334.0,68.7725,68.7815,68.7453,68.7815,45334.0
2022-05-23 11:40:00,76.08,76.09,76.06,76.08,69519.0,68.7815,68.7905,68.7634,68.7815,69519.0
2022-05-23 11:50:00,76.09,76.1,76.06,76.09,114283.0,68.7905,68.7996,68.7634,68.7905,114283.0
2022-05-23 12:00:00,76.1,76.11,76.05,76.06,103748.0,68.7996,68.8086,68.7544,68.7634,103748.0
2022-05-23 12:10:00,76.06,76.08,76.04,76.05,69056.0,68.7634,68.7815,68.7453,68.7544,69056.0
2022-05-23 12:20:00,76.05,76.08,76.03,76.07,50214.0,68.7544,68.7815,68.7363,68.7725,50214.0
2022-05-23 12:30:00,76.07,76.07,76.05,76.06,102805.0,68.7725,68.7725,68.7544,68.7634,102805.0
2022-05-23 12:40:00,76.05,76.07,76.04,76.06,95978.0,68.7544,68.7725,68.7453,68.7634,95978.0
2022-05-23 12:50:00,76.06,76.07,76.04,76.05,62671.0,68.7634,68.7725,68.7453,68.7544,62671.0
2022-05-23 13:00:00,76.04,76.07,76.04,76.06,55889.0,68.7453,68.7725,68.7453,68.7634,55889.0
2022-05-23 13:10:00,76.06,76.08,76.05,76.08,85230.0,68.7634,68.7815,68.7544,68.7815,85230.0
2022-05-23 13:20:00,76.08,76.1,76.07,76.09,85722.0,68.7815,68.7996,68.7725,68.7905,85722.0
2022-05-23 13:30:00,76.09,76.1,76.07,76.08,97819.0,68.7905,68.7996,68.7725,68.7815,97819.0
2022-05-23 13:40:00,76.07,76.08,76.05,76.05,147667.0,68.7725,68.7815,68.7544,68.7544,147667.0
2022-05-23 13:50:00,76.06,76.06,76.04,76.06,254960.0,68.7634,68.7634,68.7453,68.7634,254960.0
2022-05-23 14:00:00,76.06,76.08,76.05,76.06,104625.0,68.7634,68.7815,68.7544,68.7634,104625.0
2022-05-23 14:10:00,76.06,76.06,76.02,76.03,84605.0,68.7634,68.7634,68.7272,68.7363,84605.0
2022-05-23 14:20:00,76.02,76.04,76.02,76.03,303874.0,68.7272,68.7453,68.7272,68.7363,303874.0
2022-05-23 14:30:00,76.03,76.05,76.02,76.04,552167.0,68.7363,68.7544,68.7272,68.7453,552167.0
2022-05-23 14:40:00,76.04,76.05,76.02,76.03,116823.0,68.7453,68.7544,68.7272,68.7363,116823.0
2022-05-23 14:50:00,76.03,76.06,76.03,76.04,87767.0,68.7363,68.7634,68.7363,68.7453,87767.0
2022-05-23 15:00:00,76.03,76.04,76.0,76.01,103310.0,68.7363,68.7453,68.7092,68.7182,103310.0
2022-05-23 15:10:00,76.01,76.01,76.0,76.01,94052.0,68.7182,68.7182,68.7092,68.7182,94052.0
2022-05-23 15:20:00,76.01,76.02,76.0,76.01,218578.0,68.7182,68.7272,68.7092,68.7182,218578.0
2022-05-23 15:30:00,76.02,76.03,76.01,76.03,103439.0,68.7272,68.7363,68.7182,68.7363,103439.0
2022-05-23 15:40:00,76.03,76.06,76.03,76.06,127757.0,68.7363,68.7634,68.7363,68.7634,127757.0
2022-05-23 15:50:00,76.06,76.06,76.04,76.05,122715.0,68.7634,68.7634,68.7453,68.7544,122715.0
2022-05-24 09:30:00,76.32,76.48,76.32,76.47,168752.0,68.9985,69.1431,68.9985,69.1341,168752.0
2022-05-24 09:40:00,76.47,76.55,76.44,76.55,169584.0,69.1341,69.2064,69.107,69.2064,169584.0
2022-05-24 09:50:00,76.54,76.57,76.49,76.53,146314.0,69.1974,69.2245,69.1522,69.1883,146314.0
2022-05-24 10:00:00,76.55,76.63,76.54,76.61,206672.0,69.2064,69.2787,69.1974,69.2606,206672.0
2022-05-24 10:10:00,76.6,76.65,76.59,76.62,400161.0,69.2516,69.2968,69.2426,69.2697,400161.0
2022-05-24 10:20:00,76.62,76.66,76.6,76.64,269803.0,69.2697,69.3059,69.2516,69.2878,269803.0
2022-05-24 10:30:00,76.64,76.71,76.63,76.68,186073.0,69.2878,69.3511,69.2787,69.3239,186073.0
2022-05-24 10:40:00,76.67,76.71,76.64,76.7,221577.0,69.3149,69.3511,69.2878,69.342,221577.0
2022-05-24 10:50:00,76.71,76.72,76.67,76.7,96742.0,69.3511,69.3601,69.3149,69.342,96742.0
2022-05-24 11:00:00,76.69,76.74,76.65,76.73,152955.0,69.333,69.3782,69.2968,69.3691,152955.0
2022-05-24 11:10:00,76.73,76.74,76.69,76.72,94871.0,69.3691,69.3782,69.333,69.3601,94871.0
2022-05-24 11:20:00,76.72,76.73,76.68,76.71,361962.0,69.3601,69.3691,69.3239,69.3511,361962.0
2022-05-24 11:30:00,76.7,76.77,76.7,76.77,127427.0,69.342,69.4053,69.342,69.4053,127427.0
2022-05-24 11:40:00,76.77,76.78,76.69,76.7,68789.0,69.4053,69.4143,69.333,69.342,68789.0
2022-05-24 11:50:00,76.7,76.72,76.69,76.7,163660.0,69.342,69.3601,69.333,69.342,163660.0
2022-05-24 12:00:00,76.7,76.72,76.68,76.7,156011.0,69.342,69.3601,69.3239,69.342,156011.0
2022-05-24 12:10:00,76.69,76.7,76.65,76.66,373480.0,69.333,69.342,69.2968,69.3059,373480.0
2022-05-24 12:20:00,76.67,76.7,76.66,76.68,132869.0,69.3149,69.342,69.3059,69.3239,132869.0
2022-05-24 12:30:00,76.67,76.73,76.67,76.73,152634.0,69.3149,69.3691,69.3149,69.3691,152634.0
2022-05-24 12:40:00,76.73,76.75,76.71,76.73,63165.0,69.3691,69.3872,69.3511,69.3691,63165.0
2022-05-24 12:50:00,76.74,76.75,76.69,76.71,80211.0,69.3782,69.3872,69.333,69.3511,80211.0
2022-05-24 13:00:00,76.72,76.74,76.69,76.72,53383.0,69.3601,69.3782,69.333,69.3601,53383.0
2022-05-24 13:10:00,76.72,76.73,76.69,76.69,68286.0,69.3601,69.3691,69.333,69.333,68286.0
2022-05-24 13:20:00,76.69,76.72,76.69,76.7,203432.0,69.333,69.3601,69.333,69.342,203432.0
2022-05-24 13:30:00,76.7,76.72,76.69,76.69,102201.0,69.342,69.3601,69.333,69.333,102201.0
2022-05-24 13:40:00,76.7,76.7,76.66,76.68,124654.0,69.342,69.342,69.3059,69.3239,124654.0
2022-05-24 13:50:00,76.69,76.7,76.67,76.67,146101.0,69.333,69.342,69.3149,69.3149,146101.0
2022-05-24 14:00:00,76.68,76.72,76.68,76.7,54386.0,69.3239,69.3601,69.3239,69.342,54386.0
2022-05-24 14:10:00,76.7,76.71,76.67,76.7,121306.0,69.342,69.3511,69.3149,69.342,121306.0
2022-05-24 14:20:00,76.7,76.7,76.68,76.7,121801.0,69.342,69.342,69.3239,69.342,121801.0
2022-05-24 14:30:00,76.69,76.7,76.66,76.67,113184.0,69.333,69.342,69.3059,69.3149,113184.0
2022-05-24 14:40:00,76.68,76.7,76.67,76.69,81263.0,69.3239,69.342,69.3149,69.333,81263.0
2022-05-24 14:50:00,76.7,76.7,76.65,76.67,76162.0,69.342,69.342,69.2968,69.3149,76162.0
2022-05-24 15:00:00,76.67,76.69,76.65,76.69,265405.0,69.3149,69.333,69.2968,69.333,265405.0
2022-05-24 15:10:00,76.69,76.7,76.67,76.69,165649.0,69.333,69.342,69.3149,69.333,165649.0
2022-05-24 15:20:00,76.68,76.71,76.66,76.68,276663.0,69.3239,69.3511,69.3059,69.3239,276663.0
2022-05-24 15:30:00,76.67,76.7,76.67,76.69,196181.0,69.3149,69.342,69.3149,69.333,196181.0
2022-05-24 15:40:00,76.69,76.7,76.67,76.69,170970.0,69.333,69.342,69.3149,69.333,170970.0
2022-05-24 15:50:00,76.69,76.69,76.64,76.67,171094.0,69.333,69.333,69.2878,69.3149,171094.0
2022-05-25 09:30:00,76.92,77.0,76.89,76.95,174703.0,69.5409,69.6132,69.5138,69.568,174703.0
2022-05-25 09:40:00,76.95,76.96,76.87,76.89,83819.0,69.568,69.5771,69.4957,69.5138,83819.0
2022-05-25 09:50:00,76.89,76.89,76.81,76.82,296330.0,69.5138,69.5138,69.4415,69.4505,296330.0
2022-05-25 10:00:00,76.81,76.85,76.79,76.81,299546.0,69.4415,69.4776,69.4234,69.4415,299546.0
2022-05-25 10:10:00,76.81,76.85,76.79,76.83,261868.0,69.4415,69.4776,69.4234,69.4595,261868.0
2022-05-25 10:20:00,76.83,76.87,76.81,76.83,78714.0,69.4595,69.4957,69.4415,69.4595,78714.0
2022-05-25 10:30:00,76.83,76.84,76.8,76.83,144156.0,69.4595,69.4686,69.4324,69.4595,144156.0
2022-05-25 10:40:00,76.84,76.89,76.83,76.89,431317.0,69.4686,69.5138,69.4595,69.5138,431317.0
2022-05-25 10:50:00,76.89,76.9,76.87,76.9,79322.0,69.5138,69.5228,69.4957,69.5228,79322.0
2022-05-25 11:00:00,76.89,76.93,76.89,76.9,53932.0,69.5138,69.5499,69.5138,69.5228,53932.0
2022-05-25 11:10:00,76.9,76.94,76.89,76.92,68983.0,69.5228,69.559,69.5138,69.5409,68983.0
2022-05-25 11:20:00,76.91,76.93,76.9,76.92,74782.0,69.5319,69.5499,69.5228,69.5409,74782.0
2022-05-25 11:30:00,76.92,76.95,76.91,76.93,46829.0,69.5409,69.568,69.5319,69.5499,46829.0
2022-05-25 11:40:00,76.93,76.94,76.89,76.9,70760.0,69.5499,69.559,69.5138,69.5228,70760.0
2022-05-25 11:50:00,76.91,76.92,76.89,76.91,77574.0,69.5319,69.5409,69.5138,69.5319,77574.0
2022-05-25 12:00:00,76.9,76.91,76.88,76.89,58462.0,69.5228,69.5319,69.5047,69.5138,58462.0
2022-05-25 12:10:00,76.9,76.9,76.87,76.88,130895.0,69.5228,69.5228,69.4957,69.5047,130895.0
2022-05-25 12:20:00,76.87,76.9,76.86,76.87,114984.0,69.4957,69.5228,69.4867,69.4957,114984.0
2022-05-25 12:30:00,76.87,76.88,76.84,76.85,63698.0,69.4957,69.5047,69.4686,69.4776,63698.0
2022-05-25 12:40:00,76.84,76.85,76.8,76.81,89061.0,69.4686,69.4776,69.4324,69.4415,89061.0
2022-05-25 12:50:00,76.82,76.83,76.81,76.82,97287.0,69.4505,69.4595,69.4415,69.4505,97287.0
2022-05-25 13:00:00,76.82,76.85,76.8,76.81,169303.0,69.4505,69.4776,69.4324,69.4415,169303.0
2022-05-25 13:10:00,76.81,76.83,76.8,76.82,105835.0,69.4415,69.4595,69.4324,69.4505,105835.0
2022-05-25 13:20:00,76.82,76.84,76.81,76.84,60923.0,69.4505,69.4686,69.4415,69.4686,60923.0
2022-05-25 13:30:00,76.84,76.86,76.83,76.86,124683.0,69.4686,69.4867,69.4595,69.4867,124683.0
2022-05-25 13:40:00,76.86,76.87,76.84,76.84,134187.0,69.4867,69.4957,69.4686,69.4686,134187.0
2022-05-25 13:50:00,76.84,76.87,76.82,76.83,266930.0,69.4686,69.4957,69.4505,69.4595,266930.0
2022-05-25 14:00:00,76.83,76.9,76.79,76.86,165158.0,69.4595,69.5228,69.4234,69.4867,165158.0
2022-05-25 14:10:00,76.86,76.9,76.85,76.87,192039.0,69.4867,69.5228,69.4776,69.4957,192039.0
2022-05-25 14:20:00,76.87,76.9,76.84,76.86,154252.0,69.4957,69.5228,69.4686,69.4867,154252.0
2022-05-25 14:30:00,76.86,76.87,76.83,76.87,103074.0,69.4867,69.4957,69.4595,69.4957,103074.0
2022-05-25 14:40:00,76.87,76.91,76.86,76.9,132842.0,69.4957,69.5319,69.4867,69.5228,132842.0
2022-05-25 14:50:00,76.91,76.93,76.89,76.92,188928.0,69.5319,69.5499,69.5138,69.5409,188928.0
2022-05-25 15:00:00,76.92,76.94,76.89,76.89,136739.0,69.5409,69.559,69.5138,69.5138,136739.0
2022-05-25 15:10:00,76.9,76.91,76.87,76.91,173239.0,69.5228,69.5319,69.4957,69.5319,173239.0
2022-05-25 15:20:00,76.91,76.94,76.9,76.94,106514.0,69.5319,69.559,69.5228,69.559,106514.0
2022-05-25 15:30:00,76.94,76.96,76.92,76.96,125882.0,69.559,69.5771,69.5409,69.5771,125882.0
2022-05-25 15:40:00,76.95,76.98,76.94,76.97,87405.0,69.568,69.5952,69.559,69.5861,87405.0
2022-05-25 15:50:00,76.97,76.98,76.96,76.97,215289.0,69.5861,69.5952,69.5771,69.5861,215289.0
2022-05-26 09:30:00,77.0,77.01,76.94,77.01,197428.0,69.6132,69.6223,69.559,69.6223,197428.0
2022-05-26 09:40:00,77.01,77.09,77.0,77.06,144225.0,69.6223,69.6946,69.6132,69.6675,144225.0
2022-05-26 09:50:00,77.06,77.1,77.03,77.09,87209.0,69.6675,69.7036,69.6404,69.6946,87209.0
2022-05-26 10:00:00,77.09,77.1,77.05,77.07,70092.0,69.6946,69.7036,69.6584,69.6765,70092.0
2022-05-26 10:10:00,77.08,77.1,77.06,77.07,103502.0,69.6856,69.7036,69.6675,69.6765,103502.0
2022-05-26 10:20:00,77.07,77.1,77.03,77.07,165255.0,69.6765,69.7036,69.6404,69.6765,165255.0
2022-05-26 10:30:00,77.06,77.08,77.01,77.02,46058.0,69.6675,69.6856,69.6223,69.6313,46058.0
2022-05-26 10:40:00,77.03,77.03,76.99,77.01,83680.0,69.6404,69.6404,69.6042,69.6223,83680.0
2022-05-26 10:50:00,77.01,77.01,76.93,76.94,61355.0,69.6223,69.6223,69.5499,69.559,61355.0
2022-05-26 11:00:00,76.92,76.93,76.86,76.88,76117.0,69.5409,69.5499,69.4867,69.5047,76117.0
2022-05-26 11:10:00,76.89,76.91,76.86,76.89,147027.0,69.5138,69.5319,69.4867,69.5138,147027.0
2022-05-26 11:20:00,76.89,76.91,76.87,76.88,77852.0,69.5138,69.5319,69.4957,69.5047,77852.0
2022-05-26 11:30:00,76.88,76.91,76.87,76.88,68970.0,69.5047,69.5319,69.4957,69.5047,68970.0
2022-05-26 11:40:00,76.89,76.9,76.86,76.9,101275.0,69.5138,69.5228,69.4867,69.5228,101275.0
2022-05-26 11:50:00,76.9,76.91,76.87,76.89,71755.0,69.5228,69.5319,69.4957,69.5138,71755.0
2022-05-26 12:00:00,76.89,76.92,76.88,76.91,88241.0,69.5138,69.5409,69.5047,69.5319,88241.0
2022-05-26 12:10:00,76.92,76.93,76.9,76.92,111631.0,69.5409,69.5499,69.5228,69.5409,111631.0
2022-05-26 12:20:00,76.93,76.94,76.88,76.9,82594.0,69.5499,69.559,69.5047,69.5228,82594.0
2022-05-26 12:30:00,76.89,76.9,76.88,76.89,142545.0,69.5138,69.5228,69.5047,69.5138,142545.0
2022-05-26 12:40:00,76.89,76.89,76.86,76.87,89889.0,69.5138,69.5138,69.4867,69.4957,89889.0
2022-05-26 12:50:00,76.87,76.88,76.81,76.82,130159.0,69.4957,69.5047,69.4415,69.4505,130159.0
2022-05-26 13:00:00,76.83,76.95,76.82,76.92,303476.0,69.4595,69.568,69.4505,69.5409,303476.0
2022-05-26 13:10:00,76.92,76.96,76.89,76.95,91223.0,69.5409,69.5771,69.5138,69.568,91223.0
2022-05-26 13:20:00,76.94,76.98,76.92,76.97,63483.0,69.559,69.5952,69.5409,69.5861,63483.0
2022-05-26 13:30:00,76.97,76.98,76.93,76.94,98617.0,69.5861,69.5952,69.5499,69.559,98617.0
2022-05-26 13:40:00,76.94,76.95,76.9,76.93,112237.0,69.559,69.568,69.5228,69.5499,112237.0
2022-05-26 13:50:00,76.92,76.93,76.89,76.91,606164.0,69.5409,69.5499,69.5138,69.5319,606164.0
2022-05-26 14:00:00,76.9,76.91,76.87,76.88,39761.0,69.5228,69.5319,69.4957,69.5047,39761.0
2022-05-26 14:10:00,76.88,76.88,76.85,76.86,348271.0,69.5047,69.5047,69.4776,69.4867,348271.0
2022-05-26 14:20:00,76.86,76.87,76.83,76.84,243052.0,69.4867,69.4957,69.4595,69.4686,243052.0
2022-05-26 14:30:00,76.84,76.85,76.82,76.84,189834.0,69.4686,69.4776,69.4505,69.4686,189834.0
2022-05-26 14:40:00,76.84,76.88,76.84,76.87,79391.0,69.4686,69.5047,69.4686,69.4957,79391.0
2022-05-26 14:50:00,76.88,76.89,76.86,76.87,150432.0,69.5047,69.5138,69.4867,69.4957,150432.0
2022-05-26 15:00:00,76.87,76.89,76.86,76.89,72736.0,69.4957,69.5138,69.4867,69.5138,72736.0
2022-05-26 15:10:00,76.89,76.89,76.85,76.85,75374.0,69.5138,69.5138,69.4776,69.4776,75374.0
2022-05-26 15:20:00,76.85,76.89,76.85,76.88,107691.0,69.4776,69.5138,69.4776,69.5047,107691.0
2022-05-26 15:30:00,76.88,76.91,76.87,76.9,85163.0,69.5047,69.5319,69.4957,69.5228,85163.0
2022-05-26 15:40:00,76.89,76.91,76.88,76.9,55106.0,69.5138,69.5319,69.5047,69.5228,55106.0
2022-05-26 15:50:00,76.9,76.93,76.9,76.91,250401.0,69.5228,69.5499,69.5228,69.5319,250401.0
2022-05-27 09:30:00,77.11,77.16,77.08,77.14,516746.0,69.7127,69.7579,69.6856,69.7398,516746.0
2022-05-27 09:40:00,77.14,77.18,77.13,77.15,58621.0,69.7398,69.776,69.7308,69.7488,58621.0
2022-05-27 09:50:00,77.15,77.18,77.12,77.16,78232.0,69.7488,69.776,69.7217,69.7579,78232.0
2022-05-27 10:00:00,77.17,77.21,77.15,77.2,101664.0,69.7669,69.8031,69.7488,69.794,101664.0
2022-05-27 10:10:00,77.2,77.22,77.18,77.18,88860.0,69.794,69.8121,69.776,69.776,88860.0
2022-05-27 10:20:00,77.19,77.19,77.15,77.16,81927.0,69.785,69.785,69.7488,69.7579,81927.0
2022-05-27 10:30:00,77.16,77.18,77.15,77.17,54183.0,69.7579,69.776,69.7488,69.7669,54183.0
2022-05-27 10:40:00,77.17,77.19,77.15,77.16,93285.0,69.7669,69.785,69.7488,69.7579,93285.0
2022-05-27 10:50:00,77.16,77.16,77.08,77.1,95208.0,69.7579,69.7579,69.6856,69.7036,95208.0
2022-05-27 11:00:00,77.11,77.11,77.04,77.06,84156.0,69.7127,69.7127,69.6494,69.6675,84156.0
2022-05-27 11:10:00,77.05,77.05,77.02,77.03,85375.0,69.6584,69.6584,69.6313,69.6404,85375.0
2022-05-27 11:20:00,77.03,77.06,77.02,77.06,110056.0,69.6404,69.6675,69.6313,69.6675,110056.0
2022-05-27 11:30:00,77.06,77.1,77.06,77.1,123150.0,69.6675,69.7036,69.6675,69.7036,123150.0
2022-05-27 11:40:00,77.1,77.11,77.08,77.09,88023.0,69.7036,69.7127,69.6856,69.6946,88023.0
2022-05-27 11:50:00,77.09,77.1,77.07,77.07,91172.0,69.6946,69.7036,69.6765,69.6765,91172.0
2022-05-27 12:00:00,77.08,77.09,77.05,77.07,43639.0,69.6856,69.6946,69.6584,69.6765,43639.0
2022-05-27 12:10:00,77.08,77.09,77.05,77.06,82915.0,69.6856,69.6946,69.6584,69.6675,82915.0
2022-05-27 12:20:00,77.05,77.06,77.03,77.03,121243.0,69.6584,69.6675,69.6404,69.6404,121243.0
2022-05-27 12:30:00,77.03,77.06,77.02,77.05,82023.0,69.6404,69.6675,69.6313,69.6584,82023.0
2022-05-27 12:40:00,77.04,77.05,77.01,77.02,97651.0,69.6494,69.6584,69.6223,69.6313,97651.0
2022-05-27 12:50:00,77.02,77.04,77.0,77.03,50812.0,69.6313,69.6494,69.6132,69.6404,50812.0
2022-05-27 13:00:00,77.03,77.05,77.02,77.04,107193.0,69.6404,69.6584,69.6313,69.6494,107193.0
2022-05-27 13:10:00,77.04,77.05,77.03,77.04,135161.0,69.6494,69.6584,69.6404,69.6494,135161.0
2022-05-27 13:20:00,77.04,77.05,77.03,77.05,75192.0,69.6494,69.6584,69.6404,69.6584,75192.0
2022-05-27 13:30:00,77.05,77.06,77.04,77.06,1218313.0,69.6584,69.6675,69.6494,69.6675,1218313.0
2022-05-27 13:40:00,77.06,77.09,77.05,77.08,517651.0,69.6675,69.6946,69.6584,69.6856,517651.0
2022-05-27 13:50:00,77.08,77.09,77.06,77.08,129252.0,69.6856,69.6946,69.6675,69.6856,129252.0
2022-05-27 14:00:00,77.09,77.09,77.07,77.08,52786.0,69.6946,69.6946,69.6765,69.6856,52786.0
2022-05-27 14:10:00,77.08,77.08,77.07,77.07,64118.0,69.6856,69.6856,69.6765,69.6765,64118.0
2022-05-27 14:20:00,77.08,77.08,77.05,77.08,85467.0,69.6856,69.6856,69.6584,69.6856,85467.0
2022-05-27 14:30:00,77.08,77.08,77.07,77.08,67449.0,69.6856,69.6856,69.6765,69.6856,67449.0
2022-05-27 14:40:00,77.07,77.08,77.07,77.08,71435.0,69.6765,69.6856,69.6765,69.6856,71435.0
2022-05-27 14:50:00,77.08,77.09,77.07,77.09,128213.0,69.6856,69.6946,69.6765,69.6946,128213.0
2022-05-27 15:00:00,77.08,77.11,77.08,77.1,603035.0,69.6856,69.7127,69.6856,69.7036,603035.0
2022-05-27 15:10:00,77.1,77.12,77.1,77.11,69825.0,69.7036,69.7217,69.7036,69.7127,69825.0
2022-05-27 15:20:00,77.12,77.14,77.11,77.14,208083.0,69.7217,69.7398,69.7127,69.7398,208083.0
2022-05-27 15:30:00,77.14,77.14,77.13,77.14,92201.0,69.7398,69.7398,69.7308,69.7398,92201.0
2022-05-27 15:40:00,77.14,77.15,77.12,77.13,148333.0,69.7398,69.7488,69.7217,69.7308,148333.0
2022-05-27 15:50:00,77.13,77.13,77.1,77.11,148398.0,69.7308,69.7308,69.7036,69.7127,148398.0
2022-05-31 09:30:00,76.63,76.68,76.56,76.61,391948.0,69.2787,69.3239,69.2154,69.2606,391948.0
2022-05-31 09:40:00,76.61,76.61,76.51,76.54,114895.0,69.2606,69.2606,69.1702,69.1974,114895.0
2022-05-31 09:50:00,76.54,76.57,76.51,76.53,50529.0,69.1974,69.2245,69.1702,69.1883,50529.0
2022-05-31 10:00:00,76.53,76.53,76.47,76.48,194259.0,69.1883,69.1883,69.1341,69.1431,194259.0
2022-05-31 10:10:00,76.48,76.55,76.46,76.55,124205.0,69.1431,69.2064,69.125,69.2064,124205.0
2022-05-31 10:20:00,76.56,76.57,76.53,76.56,249432.0,69.2154,69.2245,69.1883,69.2154,249432.0
2022-05-31 10:30:00,76.56,76.58,76.53,76.57,89066.0,69.2154,69.2335,69.1883,69.2245,89066.0
2022-05-31 10:40:00,76.58,76.59,76.54,76.58,120011.0,69.2335,69.2426,69.1974,69.2335,120011.0
2022-05-31 10:50:00,76.57,76.58,76.52,76.53,85258.0,69.2245,69.2335,69.1793,69.1883,85258.0
2022-05-31 11:00:00,76.52,76.54,76.49,76.53,280388.0,69.1793,69.1974,69.1522,69.1883,280388.0
2022-05-31 11:10:00,76.53,76.56,76.51,76.53,101549.0,69.1883,69.2154,69.1702,69.1883,101549.0
2022-05-31 11:20:00,76.54,76.55,76.5,76.52,52368.0,69.1974,69.2064,69.1612,69.1793,52368.0
2022-05-31 11:30:00,76.52,76.55,76.52,76.53,55371.0,69.1793,69.2064,69.1793,69.1883,55371.0
2022-05-31 11:40:00,76.53,76.64,76.53,76.62,143387.0,69.1883,69.2878,69.1883,69.2697,143387.0
2022-05-31 11:50:00,76.62,76.65,76.61,76.64,86434.0,69.2697,69.2968,69.2606,69.2878,86434.0
2022-05-31 12:00:00,76.65,76.67,76.64,76.66,166971.0,69.2968,69.3149,69.2878,69.3059,166971.0
2022-05-31 12:10:00,76.66,76.67,76.64,76.65,90766.0,69.3059,69.3149,69.2878,69.2968,90766.0
2022-05-31 12:20:00,76.65,76.67,76.62,76.67,87295.0,69.2968,69.3149,69.2697,69.3149,87295.0
2022-05-31 12:30:00,76.67,76.69,76.65,76.69,141973.0,69.3149,69.333,69.2968,69.333,141973.0
2022-05-31 12:40:00,76.69,76.69,76.66,76.68,65950.0,69.333,69.333,69.3059,69.3239,65950.0
2022-05-31 12:50:00,76.69,76.69,76.66,76.68,39354.0,69.333,69.333,69.3059,69.3239,39354.0
2022-05-31 13:00:00,76.68,76.69,76.66,76.67,36102.0,69.3239,69.333,69.3059,69.3149,36102.0
2022-05-31 13:10:00,76.67,76.69,76.65,76.69,74501.0,69.3149,69.333,69.2968,69.333,74501.0
2022-05-31 13:20:00,76.68,76.69,76.66,76.69,64110.0,69.3239,69.333,69.3059,69.333,64110.0
2022-05-31 13:30:00,76.69,76.69,76.66,76.67,79993.0,69.333,69.333,69.3059,69.3149,79993.0
2022-05-31 13:40:00,76.67,76.69,76.65,76.69,115019.0,69.3149,69.333,69.2968,69.333,115019.0
2022-05-31 13:50:00,76.69,76.69,76.66,76.69,3169229.0,69.333,69.333,69.3059,69.333,3169229.0
2022-05-31 14:00:00,76.69,76.72,76.68,76.7,169380.0,69.333,69.3601,69.3239,69.342,169380.0
2022-05-31 14:10:00,76.7,76.74,76.7,76.74,146439.0,69.342,69.3782,69.342,69.3782,146439.0
2022-05-31 14:20:00,76.73,76.74,76.71,76.73,220777.0,69.3691,69.3782,69.3511,69.3691,220777.0
2022-05-31 14:30:00,76.72,76.73,76.7,76.7,112993.0,69.3601,69.3691,69.342,69.342,112993.0
2022-05-31 14:40:00,76.71,76.72,76.69,76.72,137037.0,69.3511,69.3601,69.333,69.3601,137037.0
2022-05-31 14:50:00,76.72,76.72,76.66,76.69,194729.0,69.3601,69.3601,69.3059,69.333,194729.0
2022-05-31 15:00:00,76.69,76.7,76.67,76.68,127317.0,69.333,69.342,69.3149,69.3239,127317.0
2022-05-31 15:10:00,76.67,76.69,76.65,76.66,174647.0,69.3149,69.333,69.2968,69.3059,174647.0
2022-05-31 15:20:00,76.66,76.67,76.64,76.65,130487.0,69.3059,69.3149,69.2878,69.2968,130487.0
2022-05-31 15:30:00,76.65,76.71,76.64,76.71,173969.0,69.2968,69.3511,69.2878,69.3511,173969.0
2022-05-31 15:40:00,76.7,76.71,76.66,76.67,264412.0,69.342,69.3511,69.3059,69.3149,264412.0
2022-05-31 15:50:00,76.68,76.68,76.54,76.61,369700.0,69.3239,69.3239,69.1974,69.2606,369700.0
2022-06-01 09:30:00,76.56,76.61,76.52,76.6,333452.0,69.3499,69.3952,69.3137,69.3862,333452.0
2022-06-01 09:40:00,76.61,76.65,76.59,76.63,75976.0,69.3952,69.4315,69.3771,69.4133,75976.0
2022-06-01 09:50:00,76.63,76.64,76.61,76.62,70775.0,69.4133,69.4224,69.3952,69.4043,70775.0
2022-06-01 10:00:00,76.62,76.62,76.32,76.34,708084.0,69.4043,69.4043,69.1325,69.1507,708084.0
2022-06-01 10:10:00,76.33,76.34,76.17,76.19,204484.0,69.1416,69.1507,68.9967,69.0148,204484.0
2022-06-01 10:20:00,76.18,76.22,76.15,76.16,105404.0,69.0057,69.042,68.9785,68.9876,105404.0
2022-06-01 10:30:00,76.15,76.16,76.09,76.14,104336.0,68.9785,68.9876,68.9242,68.9695,104336.0
2022-06-01 10:40:00,76.14,76.17,76.12,76.16,94292.0,68.9695,68.9967,68.9514,68.9876,94292.0
2022-06-01 10:50:00,76.16,76.2,76.15,76.19,57962.0,68.9876,69.0238,68.9785,69.0148,57962.0
2022-06-01 11:00:00,76.2,76.2,76.15,76.16,82184.0,69.0238,69.0238,68.9785,68.9876,82184.0
2022-06-01 11:10:00,76.15,76.18,76.13,76.14,73652.0,68.9785,69.0057,68.9604,68.9695,73652.0
2022-06-01 11:20:00,76.14,76.16,76.09,76.11,83362.0,68.9695,68.9876,68.9242,68.9423,83362.0
2022-06-01 11:30:00,76.11,76.15,76.09,76.14,85448.0,68.9423,68.9785,68.9242,68.9695,85448.0
2022-06-01 11:40:00,76.14,76.16,76.1,76.14,89065.0,68.9695,68.9876,68.9333,68.9695,89065.0
2022-06-01 11:50:00,76.15,76.15,76.11,76.12,81153.0,68.9785,68.9785,68.9423,68.9514,81153.0
2022-06-01 12:00:00,76.13,76.17,76.12,76.17,111429.0,68.9604,68.9967,68.9514,68.9967,111429.0
2022-06-01 12:10:00,76.17,76.2,76.15,76.16,107634.0,68.9967,69.0238,68.9785,68.9876,107634.0
2022-06-01 12:20:00,76.17,76.17,76.11,76.13,137826.0,68.9967,68.9967,68.9423,68.9604,137826.0
2022-06-01 12:30:00,76.13,76.14,76.09,76.09,217497.0,68.9604,68.9695,68.9242,68.9242,217497.0
2022-06-01 12:40:00,76.09,76.11,76.07,76.09,1722087.0,68.9242,68.9423,68.9061,68.9242,1722087.0
2022-06-01 12:50:00,76.09,76.11,76.06,76.1,78224.0,68.9242,68.9423,68.897,68.9333,78224.0
2022-06-01 13:00:00,76.11,76.16,76.1,76.15,52632.0,68.9423,68.9876,68.9333,68.9785,52632.0
2022-06-01 13:10:00,76.16,76.17,76.15,76.16,68340.0,68.9876,68.9967,68.9785,68.9876,68340.0
2022-06-01 13:20:00,76.16,76.16,76.14,76.14,158989.0,68.9876,68.9876,68.9695,68.9695,158989.0
2022-06-01 13:30:00,76.14,76.15,76.11,76.15,141942.0,68.9695,68.9785,68.9423,68.9785,141942.0
2022-06-01 13:40:00,76.15,76.17,76.14,76.14,92773.0,68.9785,68.9967,68.9695,68.9695,92773.0
2022-06-01 13:50:00,76.14,76.17,76.14,76.16,152088.0,68.9695,68.9967,68.9695,68.9876,152088.0
2022-06-01 14:00:00,76.17,76.18,76.15,76.16,86400.0,68.9967,69.0057,68.9785,68.9876,86400.0
2022-06-01 14:10:00,76.17,76.19,76.16,76.19,254442.0,68.9967,69.0148,68.9876,69.0148,254442.0
2022-06-01 14:20:00,76.18,76.19,76.17,76.19,90832.0,69.0057,69.0148,68.9967,69.0148,90832.0
2022-06-01 14:30:00,76.19,76.22,76.18,76.22,233620.0,69.0148,69.042,69.0057,69.042,233620.0
2022-06-01 14:40:00,76.22,76.25,76.2,76.2,150107.0,69.042,69.0691,69.0238,69.0238,150107.0
2022-06-01 14:50:00,76.21,76.23,76.2,76.2,109930.0,69.0329,69.051,69.0238,69.0238,109930.0
2022-06-01 15:00:00,76.2,76.21,76.16,76.17,79114.0,69.0238,69.0329,68.9876,68.9967,79114.0
2022-06-01 15:10:00,76.17,76.18,76.15,76.17,91009.0,68.9967,69.0057,68.9785,68.9967,91009.0
2022-06-01 15:20:00,76.17,76.19,76.16,76.17,88540.0,68.9967,69.0148,68.9876,68.9967,88540.0
2022-06-01 15:30:00,76.17,76.21,76.16,76.2,81220.0,68.9967,69.0329,68.9876,69.0238,81220.0
2022-06-01 15:40:00,76.2,76.2,76.18,76.2,97850.0,69.0238,69.0238,69.0057,69.0238,97850.0
2022-06-01 15:50:00,76.2,76.2,76.18,76.18,290467.0,69.0238,69.0238,69.0057,69.0057,290467.0
2022-06-02 09:30:00,76.3,76.33,76.26,76.27,218986.0,69.1144,69.1416,69.0782,69.0872,218986.0
2022-06-02 09:40:00,76.27,76.28,76.16,76.17,81869.0,69.0872,69.0963,68.9876,68.9967,81869.0
2022-06-02 09:50:00,76.17,76.17,76.07,76.11,137361.0,68.9967,68.9967,68.9061,68.9423,137361.0
2022-06-02 10:00:00,76.11,76.12,76.06,76.07,116339.0,68.9423,68.9514,68.897,68.9061,116339.0
2022-06-02 10:10:00,76.07,76.14,76.06,76.08,162857.0,68.9061,68.9695,68.897,68.9151,162857.0
2022-06-02 10:20:00,76.07,76.12,76.04,76.07,205018.0,68.9061,68.9514,68.8789,68.9061,205018.0
2022-06-02 10:30:00,76.07,76.15,76.06,76.15,91342.0,68.9061,68.9785,68.897,68.9785,91342.0
2022-06-02 10:40:00,76.15,76.19,76.13,76.18,169400.0,68.9785,69.0148,68.9604,69.0057,169400.0
2022-06-02 10:50:00,76.17,76.23,76.17,76.18,134850.0,68.9967,69.051,68.9967,69.0057,134850.0
2022-06-02 11:00:00,76.17,76.22,76.17,76.22,182322.0,68.9967,69.042,68.9967,69.042,182322.0
2022-06-02 11:10:00,76.22,76.27,76.2,76.22,80929.0,69.042,69.0872,69.0238,69.042,80929.0
2022-06-02 11:20:00,76.23,76.24,76.18,76.19,63149.0,69.051,69.0601,69.0057,69.0148,63149.0
2022-06-02 11:30:00,76.18,76.2,76.17,76.17,77127.0,69.0057,69.0238,68.9967,68.9967,77127.0
2022-06-02 11:40:00,76.18,76.21,76.16,76.21,171392.0,69.0057,69.0329,68.9876,69.0329,171392.0
2022-06-02 11:50:00,76.21,76.24,76.17,76.19,147606.0,69.0329,69.0601,68.9967,69.0148,147606.0
2022-06-02 12:00:00,76.17,76.2,76.17,76.19,125260.0,68.9967,69.0238,68.9967,69.0148,125260.0
2022-06-02 12:10:00,76.18,76.2,76.16,76.18,92398.0,69.0057,69.0238,68.9876,69.0057,92398.0
2022-06-02 12:20:00,76.18,76.21,76.17,76.2,63624.0,69.0057,69.0329,68.9967,69.0238,63624.0
2022-06-02 12:30:00,76.21,76.21,76.19,76.2,49271.0,69.0329,69.0329,69.0148,69.0238,49271.0
2022-06-02 12:40:00,76.19,76.21,76.17,76.21,28771.0,69.0148,69.0329,68.9967,69.0329,28771.0
2022-06-02 12:50:00,76.21,76.23,76.2,76.21,129215.0,69.0329,69.051,69.0238,69.0329,129215.0
2022-06-02 13:00:00,76.22,76.23,76.19,76.2,79002.0,69.042,69.051,69.0148,69.0238,79002.0
2022-06-02 13:10:00,76.2,76.23,76.2,76.21,104071.0,69.0238,69.051,69.0238,69.0329,104071.0
2022-06-02 13:20:00,76.22,76.23,76.21,76.23,147511.0,69.042,69.051,69.0329,69.051,147511.0
2022-06-02 13:30:00,76.23,76.24,76.21,76.22,162275.0,69.051,69.0601,69.0329,69.042,162275.0
2022-06-02 13:40:00,76.23,76.24,76.22,76.23,73571.0,69.051,69.0601,69.042,69.051,73571.0
2022-06-02 13:50:00,76.23,76.27,76.22,76.27,75091.0,69.051,69.0872,69.042,69.0872,75091.0
2022-06-02 14:00:00,76.27,76.3,76.25,76.28,124722.0,69.0872,69.1144,69.0691,69.0963,124722.0
2022-06-02 14:10:00,76.28,76.31,76.28,76.3,74355.0,69.0963,69.1235,69.0963,69.1144,74355.0
2022-06-02 14:20:00,76.3,76.3,76.28,76.28,459189.0,69.1144,69.1144,69.0963,69.0963,459189.0
2022-06-02 14:30:00,76.28,76.28,76.26,76.27,72115.0,69.0963,69.0963,69.0782,69.0872,72115.0
2022-06-02 14:40:00,76.27,76.27,76.25,76.27,103530.0,69.0872,69.0872,69.0691,69.0872,103530.0
2022-06-02 14:50:00,76.27,76.27,76.25,76.26,128530.0,69.0872,69.0872,69.0691,69.0782,128530.0
2022-06-02 15:00:00,76.26,76.27,76.23,76.26,80383.0,69.0782,69.0872,69.051,69.0782,80383.0
2022-06-02 15:10:00,76.25,76.26,76.24,76.25,96320.0,69.0691,69.0782,69.0601,69.0691,96320.0
2022-06-02 15:20:00,76.25,76.26,76.24,76.25,104919.0,69.0691,69.0782,69.0601,69.0691,104919.0
2022-06-02 15:30:00,76.25,76.25,76.24,76.25,94752.0,69.0691,69.0691,69.0601,69.0691,94752.0
2022-06-02 15:40:00,76.25,76.26,76.24,76.26,150921.0,69.0691,69.0782,69.0601,69.0782,150921.0
2022-06-02 15:50:00,76.25,76.26,76.24,76.26,287021.0,69.0691,69.0782,69.0601,69.0782,287021.0
2022-06-03 09:30:00,75.99,76.06,75.99,76.01,173593.0,68.8336,68.897,68.8336,68.8517,173593.0
2022-06-03 09:40:00,76.02,76.06,76.0,76.05,67432.0,68.8608,68.897,68.8427,68.888,67432.0
2022-06-03 09:50:00,76.06,76.1,76.04,76.07,58341.0,68.897,68.9333,68.8789,68.9061,58341.0
2022-06-03 10:00:00,76.08,76.15,76.04,76.09,153342.0,68.9151,68.9785,68.8789,68.9242,153342.0
2022-06-03 10:10:00,76.09,76.18,76.08,76.17,58813.0,68.9242,69.0057,68.9151,68.9967,58813.0
2022-06-03 10:20:00,76.17,76.19,76.14,76.15,211146.0,68.9967,69.0148,68.9695,68.9785,211146.0
2022-06-03 10:30:00,76.15,76.19,76.11,76.14,166187.0,68.9785,69.0148,68.9423,68.9695,166187.0
2022-06-03 10:40:00,76.14,76.14,76.1,76.13,106931.0,68.9695,68.9695,68.9333,68.9604,106931.0
2022-06-03 10:50:00,76.14,76.14,76.07,76.08,49211.0,68.9695,68.9695,68.9061,68.9151,49211.0
2022-06-03 11:00:00,76.07,76.09,76.06,76.08,65007.0,68.9061,68.9242,68.897,68.9151,65007.0
2022-06-03 11:10:00,76.08,76.09,76.06,76.09,75815.0,68.9151,68.9242,68.897,68.9242,75815.0
2022-06-03 11:20:00,76.09,76.12,76.08,76.11,330905.0,68.9242,68.9514,68.9151,68.9423,330905.0
2022-06-03 11:30:00,76.11,76.14,76.1,76.13,183402.0,68.9423,68.9695,68.9333,68.9604,183402.0
2022-06-03 11:40:00,76.12,76.13,76.11,76.13,67348.0,68.9514,68.9604,68.9423,68.9604,67348.0
2022-06-03 11:50:00,76.12,76.12,76.06,76.08,146489.0,68.9514,68.9514,68.897,68.9151,146489.0
2022-06-03 12:00:00,76.07,76.08,76.05,76.07,58435.0,68.9061,68.9151,68.888,68.9061,58435.0
2022-06-03 12:10:00,76.06,76.1,76.05,76.08,59295.0,68.897,68.9333,68.888,68.9151,59295.0
2022-06-03 12:20:00,76.08,76.13,76.07,76.12,109487.0,68.9151,68.9604,68.9061,68.9514,109487.0
2022-06-03 12:30:00,76.12,76.13,76.09,76.13,156500.0,68.9514,68.9604,68.9242,68.9604,156500.0
2022-06-03 12:40:00,76.12,76.13,76.11,76.13,63945.0,68.9514,68.9604,68.9423,68.9604,63945.0
2022-06-03 12:50:00,76.12,76.13,76.11,76.12,67095.0,68.9514,68.9604,68.9423,68.9514,67095.0
2022-06-03 13:00:00,76.12,76.15,76.11,76.15,35378.0,68.9514,68.9785,68.9423,68.9785,35378.0
2022-06-03 13:10:00,76.14,76.15,76.12,76.12,32660.0,68.9695,68.9785,68.9514,68.9514,32660.0
2022-06-03 13:20:00,76.13,76.13,76.11,76.12,74412.0,68.9604,68.9604,68.9423,68.9514,74412.0
2022-06-03 13:30:00,76.11,76.14,76.11,76.12,119259.0,68.9423,68.9695,68.9423,68.9514,119259.0
2022-06-03 13:40:00,76.13,76.13,76.1,76.11,55273.0,68.9604,68.9604,68.9333,68.9423,55273.0
2022-06-03 13:50:00,76.12,76.12,76.11,76.12,176220.0,68.9514,68.9514,68.9423,68.9514,176220.0
2022-06-03 14:00:00,76.12,76.13,76.1,76.12,58609.0,68.9514,68.9604,68.9333,68.9514,58609.0
2022-06-03 14:10:00,76.11,76.12,76.09,76.11,191192.0,68.9423,68.9514,68.9242,68.9423,191192.0
2022-06-03 14:20:00,76.11,76.11,76.07,76.08,95389.0,68.9423,68.9423,68.9061,68.9151,95389.0
2022-06-03 14:30:00,76.08,76.08,76.06,76.08,156499.0,68.9151,68.9151,68.897,68.9151,156499.0
2022-06-03 14:40:00,76.08,76.11,76.07,76.11,130175.0,68.9151,68.9423,68.9061,68.9423,130175.0
2022-06-03 14:50:00,76.1,76.11,76.08,76.09,160344.0,68.9333,68.9423,68.9151,68.9242,160344.0
2022-06-03 15:00:00,76.09,76.1,76.08,76.09,144187.0,68.9242,68.9333,68.9151,68.9242,144187.0
2022-06-03 15:10:00,76.09,76.11,76.07,76.09,986189.0,68.9242,68.9423,68.9061,68.9242,986189.0
2022-06-03 15:20:00,76.09,76.09,76.08,76.08,74702.0,68.9242,68.9242,68.9151,68.9151,74702.0
2022-06-03 15:30:00,76.09,76.11,76.08,76.1,75004.0,68.9242,68.9423,68.9151,68.9333,75004.0
2022-06-03 15:40:00,76.09,76.1,76.07,76.09,57309.0,68.9242,68.9333,68.9061,68.9242,57309.0
2022-06-03 15:50:00,76.09,76.14,76.07,76.14,159375.0,68.9242,68.9695,68.9061,68.9695,159375.0
2022-06-06 09:30:00,76.03,76.09,76.02,76.02,346130.0,68.8698,68.9242,68.8608,68.8608,346130.0
2022-06-06 09:40:00,76.02,76.04,75.97,75.97,160371.0,68.8608,68.8789,68.8155,68.8155,160371.0
2022-06-06 09:50:00,75.97,75.98,75.9,75.94,94039.0,68.8155,68.8246,68.7521,68.7883,94039.0
2022-06-06 10:00:00,75.94,75.96,75.92,75.92,159572.0,68.7883,68.8064,68.7702,68.7702,159572.0
2022-06-06 10:10:00,75.93,75.95,75.9,75.9,48619.0,68.7793,68.7974,68.7521,68.7521,48619.0
2022-06-06 10:20:00,75.91,75.91,75.87,75.88,455789.0,68.7611,68.7611,68.7249,68.734,455789.0
2022-06-06 10:30:00,75.87,75.88,75.81,75.82,140900.0,68.7249,68.734,68.6706,68.6796,140900.0
2022-06-06 10:40:00,75.83,75.84,75.8,75.82,159866.0,68.6887,68.6977,68.6615,68.6796,159866.0
2022-06-06 10:50:00,75.83,75.84,75.8,75.82,75504.0,68.6887,68.6977,68.6615,68.6796,75504.0
2022-06-06 11:00:00,75.83,75.83,75.78,75.78,69880.0,68.6887,68.6887,68.6434,68.6434,69880.0
2022-06-06 11:10:00,75.78,75.79,75.73,75.74,80911.0,68.6434,68.6524,68.5981,68.6072,80911.0
2022-06-06 11:20:00,75.74,75.75,75.71,75.72,84720.0,68.6072,68.6162,68.58,68.589,84720.0
2022-06-06 11:30:00,75.72,75.74,75.71,75.73,47170.0,68.589,68.6072,68.58,68.5981,47170.0
2022-06-06 11:40:00,75.73,75.79,75.72,75.78,53767.0,68.5981,68.6524,68.589,68.6434,53767.0
2022-06-06 11:50:00,75.77,75.8,75.76,75.78,71370.0,68.6343,68.6615,68.6253,68.6434,71370.0
2022-06-06 12:00:00,75.77,75.79,75.77,75.78,36061.0,68.6343,68.6524,68.6343,68.6434,36061.0
2022-06-06 12:10:00,75.78,75.8,75.76,75.77,83598.0,68.6434,68.6615,68.6253,68.6343,83598.0
2022-06-06 12:20:00,75.78,75.78,75.71,75.73,75994.0,68.6434,68.6434,68.58,68.5981,75994.0
2022-06-06 12:30:00,75.73,75.74,75.71,75.74,34949.0,68.5981,68.6072,68.58,68.6072,34949.0
2022-06-06 12:40:00,75.75,75.78,75.74,75.78,41793.0,68.6162,68.6434,68.6072,68.6434,41793.0
2022-06-06 12:50:00,75.78,75.78,75.7,75.72,78571.0,68.6434,68.6434,68.5709,68.589,78571.0
2022-06-06 13:00:00,75.72,75.72,75.7,75.7,28557.0,68.589,68.589,68.5709,68.5709,28557.0
2022-06-06 13:10:00,75.7,75.73,75.7,75.72,83044.0,68.5709,68.5981,68.5709,68.589,83044.0
2022-06-06 13:20:00,75.72,75.73,75.71,75.72,173752.0,68.589,68.5981,68.58,68.589,173752.0
2022-06-06 13:30:00,75.73,75.74,75.7,75.73,1393007.0,68.5981,68.6072,68.5709,68.5981,1393007.0
2022-06-06 13:40:00,75.73,75.73,75.7,75.72,40423.0,68.5981,68.5981,68.5709,68.589,40423.0
2022-06-06 13:50:00,75.71,75.74,75.7,75.7,97716.0,68.58,68.6072,68.5709,68.5709,97716.0
2022-06-06 14:00:00,75.71,75.72,75.69,75.7,369753.0,68.58,68.589,68.5619,68.5709,369753.0
2022-06-06 14:10:00,75.7,75.71,75.68,75.7,127739.0,68.5709,68.58,68.5528,68.5709,127739.0
2022-06-06 14:20:00,75.7,75.71,75.68,75.68,71338.0,68.5709,68.58,68.5528,68.5528,71338.0
2022-06-06 14:30:00,75.68,75.7,75.67,75.69,48154.0,68.5528,68.5709,68.5438,68.5619,48154.0
2022-06-06 14:40:00,75.69,75.71,75.67,75.71,94966.0,68.5619,68.58,68.5438,68.58,94966.0
2022-06-06 14:50:00,75.7,75.71,75.69,75.7,81421.0,68.5709,68.58,68.5619,68.5709,81421.0
2022-06-06 15:00:00,75.7,75.73,75.69,75.71,121088.0,68.5709,68.5981,68.5619,68.58,121088.0
2022-06-06 15:10:00,75.71,75.72,75.68,75.69,84419.0,68.58,68.589,68.5528,68.5619,84419.0
2022-06-06 15:20:00,75.69,75.71,75.68,75.71,771198.0,68.5619,68.58,68.5528,68.58,771198.0
2022-06-06 15:30:00,75.7,75.71,75.67,75.68,167433.0,68.5709,68.58,68.5438,68.5528,167433.0
2022-06-06 15:40:00,75.69,75.7,75.68,75.7,117517.0,68.5619,68.5709,68.5528,68.5709,117517.0
2022-06-06 15:50:00,75.69,75.71,75.69,75.7,110915.0,68.5619,68.58,68.5619,68.5709,110915.0
2022-06-07 09:30:00,75.85,75.87,75.82,75.85,227031.0,68.7068,68.7249,68.6796,68.7068,227031.0
2022-06-07 09:40:00,75.86,75.95,75.85,75.95,124991.0,68.7159,68.7974,68.7068,68.7974,124991.0
2022-06-07 09:50:00,75.95,75.95,75.86,75.88,71228.0,68.7974,68.7974,68.7159,68.734,71228.0
2022-06-07 10:00:00,75.88,75.91,75.84,75.88,126976.0,68.734,68.7611,68.6977,68.734,126976.0
2022-06-07 10:10:00,75.88,75.92,75.87,75.91,109875.0,68.734,68.7702,68.7249,68.7611,109875.0
2022-06-07 10:20:00,75.91,75.93,75.89,75.91,54626.0,68.7611,68.7793,68.743,68.7611,54626.0
2022-06-07 10:30:00,75.92,75.97,75.9,75.96,117091.0,68.7702,68.8155,68.7521,68.8064,117091.0
2022-06-07 10:40:00,75.95,76.02,75.95,76.0,119462.0,68.7974,68.8608,68.7974,68.8427,119462.0
2022-06-07 10:50:00,76.01,76.02,75.98,76.0,123210.0,68.8517,68.8608,68.8246,68.8427,123210.0
2022-06-07 11:00:00,76.0,76.04,76.0,76.04,65727.0,68.8427,68.8789,68.8427,68.8789,65727.0
2022-06-07 11:10:00,76.04,76.06,76.03,76.04,91482.0,68.8789,68.897,68.8698,68.8789,91482.0
2022-06-07 11:20:00,76.04,76.05,76.03,76.03,70638.0,68.8789,68.888,68.8698,68.8698,70638.0
2022-06-07 11:30:00,76.03,76.04,76.0,76.02,61969.0,68.8698,68.8789,68.8427,68.8608,61969.0
2022-06-07 11:40:00,76.02,76.02,75.97,75.97,89585.0,68.8608,68.8608,68.8155,68.8155,89585.0
2022-06-07 11:50:00,75.98,76.0,75.96,76.0,508910.0,68.8246,68.8427,68.8064,68.8427,508910.0
2022-06-07 12:00:00,75.99,76.0,75.99,76.0,146529.0,68.8336,68.8427,68.8336,68.8427,146529.0
2022-06-07 12:10:00,76.0,76.0,75.97,75.97,66165.0,68.8427,68.8427,68.8155,68.8155,66165.0
2022-06-07 12:20:00,75.98,75.98,75.96,75.98,64547.0,68.8246,68.8246,68.8064,68.8246,64547.0
2022-06-07 12:30:00,75.98,75.99,75.95,75.98,54135.0,68.8246,68.8336,68.7974,68.8246,54135.0
2022-06-07 12:40:00,75.98,75.99,75.96,75.98,64511.0,68.8246,68.8336,68.8064,68.8246,64511.0
2022-06-07 12:50:00,75.99,76.0,75.97,75.98,150769.0,68.8336,68.8427,68.8155,68.8246,150769.0
2022-06-07 13:00:00,75.97,75.98,75.92,75.93,133179.0,68.8155,68.8246,68.7702,68.7793,133179.0
2022-06-07 13:10:00,75.92,75.98,75.92,75.97,43071.0,68.7702,68.8246,68.7702,68.8155,43071.0
2022-06-07 13:20:00,75.98,76.03,75.97,76.01,204142.0,68.8246,68.8698,68.8155,68.8517,204142.0
2022-06-07 13:30:00,76.02,76.04,76.01,76.04,1759317.0,68.8608,68.8789,68.8517,68.8789,1759317.0
2022-06-07 13:40:00,76.04,76.07,76.03,76.06,92007.0,68.8789,68.9061,68.8698,68.897,92007.0
2022-06-07 13:50:00,76.06,76.09,76.06,76.09,81483.0,68.897,68.9242,68.897,68.9242,81483.0
2022-06-07 14:00:00,76.08,76.1,76.06,76.1,195427.0,68.9151,68.9333,68.897,68.9333,195427.0
2022-06-07 14:10:00,76.1,76.11,76.08,76.09,129821.0,68.9333,68.9423,68.9151,68.9242,129821.0
2022-06-07 14:20:00,76.09,76.1,76.08,76.08,76124.0,68.9242,68.9333,68.9151,68.9151,76124.0
2022-06-07 14:30:00,76.09,76.11,76.05,76.06,132309.0,68.9242,68.9423,68.888,68.897,132309.0
2022-06-07 14:40:00,76.06,76.07,76.04,76.05,164523.0,68.897,68.9061,68.8789,68.888,164523.0
2022-06-07 14:50:00,76.05,76.06,76.02,76.04,126759.0,68.888,68.897,68.8608,68.8789,126759.0
2022-06-07 15:00:00,76.04,76.05,76.01,76.02,347117.0,68.8789,68.888,68.8517,68.8608,347117.0
2022-06-07 15:10:00,76.01,76.02,75.99,75.99,241744.0,68.8517,68.8608,68.8336,68.8336,241744.0
2022-06-07 15:20:00,76.0,76.0,75.96,75.97,152426.0,68.8427,68.8427,68.8064,68.8155,152426.0
2022-06-07 15:30:00,75.98,75.99,75.95,75.96,138124.0,68.8246,68.8336,68.7974,68.8064,138124.0
2022-06-07 15:40:00,75.97,75.97,75.95,75.97,170120.0,68.8155,68.8155,68.7974,68.8155,170120.0
2022-06-07 15:50:00,75.97,76.0,75.95,75.96,120432.0,68.8155,68.8427,68.7974,68.8064,120432.0
2022-06-08 09:30:00,75.8,75.84,75.78,75.8,200973.0,68.6615,68.6977,68.6434,68.6615,200973.0
2022-06-08 09:40:00,75.81,75.81,75.76,75.78,103401.0,68.6706,68.6706,68.6253,68.6434,103401.0
2022-06-08 09:50:00,75.78,75.8,75.76,75.78,79757.0,68.6434,68.6615,68.6253,68.6434,79757.0
2022-06-08 10:00:00,75.78,75.81,75.75,75.79,89198.0,68.6434,68.6706,68.6162,68.6524,89198.0
2022-06-08 10:10:00,75.8,75.9,75.79,75.88,115012.0,68.6615,68.7521,68.6524,68.734,115012.0
2022-06-08 10:20:00,75.88,75.89,75.82,75.83,24256.0,68.734,68.743,68.6796,68.6887,24256.0
2022-06-08 10:30:00,75.83,75.89,75.82,75.87,50228.0,68.6887,68.743,68.6796,68.7249,50228.0
2022-06-08 10:40:00,75.87,75.92,75.84,75.87,45205.0,68.7249,68.7702,68.6977,68.7249,45205.0
2022-06-08 10:50:00,75.87,75.88,75.84,75.87,95468.0,68.7249,68.734,68.6977,68.7249,95468.0
2022-06-08 11:00:00,75.86,75.89,75.83,75.87,56879.0,68.7159,68.743,68.6887,68.7249,56879.0
2022-06-08 11:10:00,75.87,75.93,75.86,75.92,160644.0,68.7249,68.7793,68.7159,68.7702,160644.0
2022-06-08 11:20:00,75.92,75.93,75.88,75.91,143523.0,68.7702,68.7793,68.734,68.7611,143523.0
2022-06-08 11:30:00,75.91,75.91,75.86,75.86,54756.0,68.7611,68.7611,68.7159,68.7159,54756.0
2022-06-08 11:40:00,75.86,75.88,75.84,75.85,70676.0,68.7159,68.734,68.6977,68.7068,70676.0
2022-06-08 11:50:00,75.84,75.85,75.81,75.83,50568.0,68.6977,68.7068,68.6706,68.6887,50568.0
2022-06-08 12:00:00,75.83,75.84,75.8,75.81,60965.0,68.6887,68.6977,68.6615,68.6706,60965.0
2022-06-08 12:10:00,75.81,75.83,75.8,75.81,188846.0,68.6706,68.6887,68.6615,68.6706,188846.0
2022-06-08 12:20:00,75.81,75.83,75.79,75.81,42761.0,68.6706,68.6887,68.6524,68.6706,42761.0
2022-06-08 12:30:00,75.81,75.82,75.8,75.81,47688.0,68.6706,68.6796,68.6615,68.6706,47688.0
2022-06-08 12:40:00,75.81,75.82,75.8,75.81,49386.0,68.6706,68.6796,68.6615,68.6706,49386.0
2022-06-08 12:50:00,75.81,75.82,75.78,75.8,36490.0,68.6706,68.6796,68.6434,68.6615,36490.0
2022-06-08 13:00:00,75.8,75.81,75.71,75.73,141135.0,68.6615,68.6706,68.58,68.5981,141135.0
2022-06-08 13:10:00,75.73,75.74,75.71,75.73,58265.0,68.5981,68.6072,68.58,68.5981,58265.0
2022-06-08 13:20:00,75.73,75.75,75.71,75.75,52775.0,68.5981,68.6162,68.58,68.6162,52775.0
2022-06-08 13:30:00,75.75,75.76,75.74,75.76,61620.0,68.6162,68.6253,68.6072,68.6253,61620.0
2022-06-08 13:40:00,75.76,75.77,75.73,75.75,71048.0,68.6253,68.6343,68.5981,68.6162,71048.0
2022-06-08 13:50:00,75.75,75.76,75.73,75.73,29141.0,68.6162,68.6253,68.5981,68.5981,29141.0
2022-06-08 14:00:00,75.74,75.75,75.72,75.75,105527.0,68.6072,68.6162,68.589,68.6162,105527.0
2022-06-08 14:10:00,75.75,75.75,75.72,75.72,58616.0,68.6162,68.6162,68.589,68.589,58616.0
2022-06-08 14:20:00,75.73,75.74,75.7,75.7,48856.0,68.5981,68.6072,68.5709,68.5709,48856.0
2022-06-08 14:30:00,75.7,75.71,75.69,75.7,81201.0,68.5709,68.58,68.5619,68.5709,81201.0
2022-06-08 14:40:00,75.7,75.72,75.7,75.72,69351.0,68.5709,68.589,68.5709,68.589,69351.0
2022-06-08 14:50:00,75.72,75.72,75.69,75.71,196874.0,68.589,68.589,68.5619,68.58,196874.0
2022-06-08 15:00:00,75.7,75.74,75.7,75.73,143891.0,68.5709,68.6072,68.5709,68.5981,143891.0
2022-06-08 15:10:00,75.73,75.74,75.72,75.73,110901.0,68.5981,68.6072,68.589,68.5981,110901.0
2022-06-08 15:20:00,75.73,75.73,75.69,75.7,173638.0,68.5981,68.5981,68.5619,68.5709,173638.0
2022-06-08 15:30:00,75.7,75.7,75.68,75.69,194071.0,68.5709,68.5709,68.5528,68.5619,194071.0
2022-06-08 15:40:00,75.69,75.72,75.68,75.69,141418.0,68.5619,68.589,68.5528,68.5619,141418.0
2022-06-08 15:50:00,75.69,75.7,75.64,75.65,90362.0,68.5619,68.5709,68.5166,68.5256,90362.0
2022-06-09 09:30:00,75.6,75.7,75.55,75.69,317242.0,68.4803,68.5709,68.4351,68.5619,317242.0
2022-06-09 09:40:00,75.67,75.7,75.64,75.68,79253.0,68.5438,68.5709,68.5166,68.5528,79253.0
2022-06-09 09:50:00,75.69,75.69,75.64,75.65,101226.0,68.5619,68.5619,68.5166,68.5256,101226.0
2022-06-09 10:00:00,75.64,75.65,75.56,75.58,118880.0,68.5166,68.5256,68.4441,68.4622,118880.0
2022-06-09 10:10:00,75.59,75.61,75.56,75.58,103378.0,68.4713,68.4894,68.4441,68.4622,103378.0
2022-06-09 10:20:00,75.58,75.63,75.57,75.62,142044.0,68.4622,68.5075,68.4532,68.4985,142044.0
2022-06-09 10:30:00,75.61,75.62,75.57,75.61,95230.0,68.4894,68.4985,68.4532,68.4894,95230.0
2022-06-09 10:40:00,75.61,75.61,75.57,75.59,56919.0,68.4894,68.4894,68.4532,68.4713,56919.0
2022-06-09 10:50:00,75.59,75.59,75.51,75.52,86623.0,68.4713,68.4713,68.3988,68.4079,86623.0
2022-06-09 11:00:00,75.51,75.55,75.51,75.55,92811.0,68.3988,68.4351,68.3988,68.4351,92811.0
2022-06-09 11:10:00,75.55,75.57,75.53,75.54,190764.0,68.4351,68.4532,68.4169,68.426,190764.0
2022-06-09 11:20:00,75.55,75.57,75.54,75.56,101209.0,68.4351,68.4532,68.426,68.4441,101209.0
2022-06-09 11:30:00,75.56,75.6,75.56,75.59,37747.0,68.4441,68.4803,68.4441,68.4713,37747.0
2022-06-09 11:40:00,75.59,75.61,75.58,75.59,52439.0,68.4713,68.4894,68.4622,68.4713,52439.0
2022-06-09 11:50:00,75.59,75.61,75.57,75.58,47252.0,68.4713,68.4894,68.4532,68.4622,47252.0
2022-06-09 12:00:00,75.59,75.59,75.57,75.58,67241.0,68.4713,68.4713,68.4532,68.4622,67241.0
2022-06-09 12:10:00,75.58,75.59,75.56,75.57,116646.0,68.4622,68.4713,68.4441,68.4532,116646.0
2022-06-09 12:20:00,75.57,75.58,75.56,75.58,66104.0,68.4532,68.4622,68.4441,68.4622,66104.0
2022-06-09 12:30:00,75.58,75.59,75.57,75.59,49068.0,68.4622,68.4713,68.4532,68.4713,49068.0
2022-06-09 12:40:00,75.58,75.61,75.58,75.58,138785.0,68.4622,68.4894,68.4622,68.4622,138785.0
2022-06-09 12:50:00,75.58,75.58,75.54,75.56,76460.0,68.4622,68.4622,68.426,68.4441,76460.0
2022-06-09 13:00:00,75.56,75.65,75.56,75.64,142342.0,68.4441,68.5256,68.4441,68.5166,142342.0
2022-06-09 13:10:00,75.63,75.67,75.62,75.66,72733.0,68.5075,68.5438,68.4985,68.5347,72733.0
2022-06-09 13:20:00,75.67,75.68,75.64,75.65,55873.0,68.5438,68.5528,68.5166,68.5256,55873.0
2022-06-09 13:30:00,75.65,75.66,75.62,75.65,43038.0,68.5256,68.5347,68.4985,68.5256,43038.0
2022-06-09 13:40:00,75.65,75.69,75.64,75.68,66100.0,68.5256,68.5619,68.5166,68.5528,66100.0
2022-06-09 13:50:00,75.67,75.69,75.65,75.66,46840.0,68.5438,68.5619,68.5256,68.5347,46840.0
2022-06-09 14:00:00,75.67,75.67,75.64,75.66,74631.0,68.5438,68.5438,68.5166,68.5347,74631.0
2022-06-09 14:10:00,75.66,75.66,75.63,75.64,183622.0,68.5347,68.5347,68.5075,68.5166,183622.0
2022-06-09 14:20:00,75.64,75.66,75.63,75.66,78439.0,68.5166,68.5347,68.5075,68.5347,78439.0
2022-06-09 14:30:00,75.65,75.66,75.63,75.64,76499.0,68.5256,68.5347,68.5075,68.5166,76499.0
2022-06-09 14:40:00,75.64,75.65,75.62,75.63,99166.0,68.5166,68.5256,68.4985,68.5075,99166.0
2022-06-09 14:50:00,75.63,75.63,75.58,75.59,162642.0,68.5075,68.5075,68.4622,68.4713,162642.0
2022-06-09 15:00:00,75.59,75.6,75.58,75.6,168707.0,68.4713,68.4803,68.4622,68.4803,168707.0
2022-06-09 15:10:00,75.59,75.61,75.58,75.59,99528.0,68.4713,68.4894,68.4622,68.4713,99528.0
2022-06-09 15:20:00,75.59,75.6,75.57,75.57,69593.0,68.4713,68.4803,68.4532,68.4532,69593.0
2022-06-09 15:30:00,75.57,75.59,75.55,75.56,116267.0,68.4532,68.4713,68.4351,68.4441,116267.0
2022-06-09 15:40:00,75.56,75.56,75.53,75.56,81377.0,68.4441,68.4441,68.4169,68.4441,81377.0
2022-06-09 15:50:00,75.56,75.56,75.53,75.56,496188.0,68.4441,68.4441,68.4169,68.4441,496188.0
2022-06-10 09:30:00,75.26,75.42,75.15,75.19,254319.0,68.1724,68.3173,68.0727,68.109,254319.0
2022-06-10 09:40:00,75.18,75.21,75.14,75.17,125602.0,68.0999,68.1271,68.0637,68.0908,125602.0
2022-06-10 09:50:00,75.17,75.19,75.08,75.17,72189.0,68.0908,68.109,68.0093,68.0908,72189.0
2022-06-10 10:00:00,75.16,75.16,75.06,75.11,134199.0,68.0818,68.0818,67.9912,68.0365,134199.0
2022-06-10 10:10:00,75.11,75.21,75.1,75.2,106560.0,68.0365,68.1271,68.0274,68.118,106560.0
2022-06-10 10:20:00,75.2,75.22,75.11,75.11,224745.0,68.118,68.1361,68.0365,68.0365,224745.0
2022-06-10 10:30:00,75.11,75.13,75.07,75.09,87456.0,68.0365,68.0546,68.0003,68.0184,87456.0
2022-06-10 10:40:00,75.09,75.09,75.02,75.05,2752519.0,68.0184,68.0184,67.955,67.9821,2752519.0
2022-06-10 10:50:00,75.05,75.06,74.98,75.0,107829.0,67.9821,67.9912,67.9187,67.9368,107829.0
2022-06-10 11:00:00,74.99,75.03,74.93,74.94,232689.0,67.9278,67.964,67.8734,67.8825,232689.0
2022-06-10 11:10:00,74.94,74.99,74.92,74.94,154011.0,67.8825,67.9278,67.8644,67.8825,154011.0
2022-06-10 11:20:00,74.95,74.98,74.91,74.93,125892.0,67.8916,67.9187,67.8553,67.8734,125892.0
2022-06-10 11:30:00,74.93,74.96,74.92,74.94,1922386.0,67.8734,67.9006,67.8644,67.8825,1922386.0
2022-06-10 11:40:00,74.92,74.95,74.92,74.92,136076.0,67.8644,67.8916,67.8644,67.8644,136076.0
2022-06-10 11:50:00,74.92,74.93,74.86,74.87,219291.0,67.8644,67.8734,67.81,67.8191,219291.0
2022-06-10 12:00:00,74.87,74.88,74.81,74.81,153010.0,67.8191,67.8281,67.7647,67.7647,153010.0
2022-06-10 12:10:00,74.81,74.83,74.78,74.78,114077.0,67.7647,67.7829,67.7376,67.7376,114077.0
2022-06-10 12:20:00,74.78,74.8,74.76,74.8,115802.0,67.7376,67.7557,67.7195,67.7557,115802.0
2022-06-10 12:30:00,74.79,74.82,74.78,74.81,194925.0,67.7466,67.7738,67.7376,67.7647,194925.0
2022-06-10 12:40:00,74.8,74.82,74.78,74.79,84081.0,67.7557,67.7738,67.7376,67.7466,84081.0
2022-06-10 12:50:00,74.8,74.83,74.78,74.82,147122.0,67.7557,67.7829,67.7376,67.7738,147122.0
2022-06-10 13:00:00,74.82,74.84,74.81,74.81,52792.0,67.7738,67.7919,67.7647,67.7647,52792.0
2022-06-10 13:10:00,74.82,74.88,74.79,74.87,87044.0,67.7738,67.8281,67.7466,67.8191,87044.0
2022-06-10 13:20:00,74.87,74.92,74.82,74.92,285907.0,67.8191,67.8644,67.7738,67.8644,285907.0
2022-06-10 13:30:00,74.92,74.94,74.86,74.92,153198.0,67.8644,67.8825,67.81,67.8644,153198.0
2022-06-10 13:40:00,74.91,74.99,74.91,74.96,235746.0,67.8553,67.9278,67.8553,67.9006,235746.0
2022-06-10 13:50:00,74.96,74.96,74.89,74.91,134480.0,67.9006,67.9006,67.8372,67.8553,134480.0
2022-06-10 14:00:00,74.91,74.93,74.89,74.91,64334.0,67.8553,67.8734,67.8372,67.8553,64334.0
2022-06-10 14:10:00,74.92,74.96,74.91,74.95,47334.0,67.8644,67.9006,67.8553,67.8916,47334.0
2022-06-10 14:20:00,74.95,74.98,74.94,74.95,141468.0,67.8916,67.9187,67.8825,67.8916,141468.0
2022-06-10 14:30:00,74.95,74.96,74.92,74.92,367424.0,67.8916,67.9006,67.8644,67.8644,367424.0
2022-06-10 14:40:00,74.92,74.93,74.9,74.9,541479.0,67.8644,67.8734,67.8463,67.8463,541479.0
2022-06-10 14:50:00,74.9,74.92,74.88,74.89,890537.0,67.8463,67.8644,67.8281,67.8372,890537.0
2022-06-10 15:00:00,74.89,74.9,74.88,74.9,257601.0,67.8372,67.8463,67.8281,67.8463,257601.0
2022-06-10 15:10:00,74.9,74.91,74.88,74.89,287410.0,67.8463,67.8553,67.8281,67.8372,287410.0
2022-06-10 15:20:00,74.89,74.91,74.88,74.91,308749.0,67.8372,67.8553,67.8281,67.8553,308749.0
2022-06-10 15:30:00,74.91,74.94,74.9,74.92,276808.0,67.8553,67.8825,67.8463,67.8644,276808.0
2022-06-10 15:40:00,74.91,74.93,74.9,74.92,358130.0,67.8553,67.8734,67.8463,67.8644,358130.0
2022-06-10 15:50:00,74.92,74.94,74.89,74.92,662530.0,67.8644,67.8825,67.8372,67.8644,662530.0
2022-06-13 09:30:00,74.21,74.21,74.1,74.18,233997.0,67.2212,67.2212,67.1216,67.1941,233997.0
2022-06-13 09:40:00,74.18,74.25,74.17,74.2,167326.0,67.1941,67.2575,67.185,67.2122,167326.0
2022-06-13 09:50:00,74.2,74.22,74.14,74.16,101050.0,67.2122,67.2303,67.1578,67.176,101050.0
2022-06-13 10:00:00,74.17,74.18,74.02,74.03,190665.0,67.185,67.1941,67.0491,67.0582,190665.0
2022-06-13 10:10:00,74.03,74.06,73.96,73.97,221929.0,67.0582,67.0854,66.9948,67.0038,221929.0
2022-06-13 10:20:00,73.96,74.02,73.96,74.01,195145.0,66.9948,67.0491,66.9948,67.0401,195145.0
2022-06-13 10:30:00,74.01,74.02,73.96,73.99,433187.0,67.0401,67.0491,66.9948,67.022,433187.0
2022-06-13 10:40:00,73.99,74.06,73.99,74.06,312641.0,67.022,67.0854,67.022,67.0854,312641.0
2022-06-13 10:50:00,74.06,74.07,74.01,74.01,339535.0,67.0854,67.0944,67.0401,67.0401,339535.0
2022-06-13 11:00:00,74.02,74.02,73.9,73.92,314172.0,67.0491,67.0491,66.9404,66.9586,314172.0
2022-06-13 11:10:00,73.91,73.93,73.86,73.87,352916.0,66.9495,66.9676,66.9042,66.9133,352916.0
2022-06-13 11:20:00,73.87,73.95,73.87,73.95,302791.0,66.9133,66.9857,66.9133,66.9857,302791.0
2022-06-13 11:30:00,73.94,73.95,73.9,73.92,91435.0,66.9767,66.9857,66.9404,66.9586,91435.0
2022-06-13 11:40:00,73.91,73.95,73.84,73.84,230360.0,66.9495,66.9857,66.8861,66.8861,230360.0
2022-06-13 11:50:00,73.84,73.87,73.81,73.87,335091.0,66.8861,66.9133,66.8589,66.9133,335091.0
2022-06-13 12:00:00,73.87,73.97,73.86,73.95,104844.0,66.9133,67.0038,66.9042,66.9857,104844.0
2022-06-13 12:10:00,73.95,74.03,73.93,74.03,110273.0,66.9857,67.0582,66.9676,67.0582,110273.0
2022-06-13 12:20:00,74.03,74.06,74.0,74.03,281065.0,67.0582,67.0854,67.031,67.0582,281065.0
2022-06-13 12:30:00,74.03,74.05,73.98,74.03,112748.0,67.0582,67.0763,67.0129,67.0582,112748.0
2022-06-13 12:40:00,74.03,74.03,73.96,73.99,402253.0,67.0582,67.0582,66.9948,67.022,402253.0
2022-06-13 12:50:00,73.98,73.99,73.94,73.95,98937.0,67.0129,67.022,66.9767,66.9857,98937.0
2022-06-13 13:00:00,73.95,73.95,73.9,73.94,67738.0,66.9857,66.9857,66.9404,66.9767,67738.0
2022-06-13 13:10:00,73.94,73.95,73.9,73.9,321393.0,66.9767,66.9857,66.9404,66.9404,321393.0
2022-06-13 13:20:00,73.9,73.97,73.9,73.95,105447.0,66.9404,67.0038,66.9404,66.9857,105447.0
2022-06-13 13:30:00,73.95,73.97,73.92,73.92,135380.0,66.9857,67.0038,66.9586,66.9586,135380.0
2022-06-13 13:40:00,73.92,73.95,73.91,73.93,164959.0,66.9586,66.9857,66.9495,66.9676,164959.0
2022-06-13 13:50:00,73.93,73.99,73.93,73.94,72290.0,66.9676,67.022,66.9676,66.9767,72290.0
2022-06-13 14:00:00,73.95,73.95,73.91,73.92,114023.0,66.9857,66.9857,66.9495,66.9586,114023.0
2022-06-13 14:10:00,73.92,73.95,73.88,73.89,72355.0,66.9586,66.9857,66.9223,66.9314,72355.0
2022-06-13 14:20:00,73.89,73.89,73.85,73.86,58438.0,66.9314,66.9314,66.8952,66.9042,58438.0
2022-06-13 14:30:00,73.86,73.88,73.81,73.84,843442.0,66.9042,66.9223,66.8589,66.8861,843442.0
2022-06-13 14:40:00,73.84,73.88,73.83,73.84,119413.0,66.8861,66.9223,66.877,66.8861,119413.0
2022-06-13 14:50:00,73.84,73.86,73.74,73.74,510258.0,66.8861,66.9042,66.7955,66.7955,510258.0
2022-06-13 15:00:00,73.74,73.76,73.73,73.73,486085.0,66.7955,66.8136,66.7865,66.7865,486085.0
2022-06-13 15:10:00,73.73,73.75,73.46,73.56,561039.0,66.7865,66.8046,66.5419,66.6325,561039.0
2022-06-13 15:20:00,73.56,73.6,73.42,73.45,508053.0,66.6325,66.6687,66.5056,66.5328,508053.0
2022-06-13 15:30:00,73.45,73.6,73.37,73.54,595204.0,66.5328,66.6687,66.4604,66.6143,595204.0
2022-06-13 15:40:00,73.54,73.72,73.54,73.65,696469.0,66.6143,66.7774,66.6143,66.714,696469.0
2022-06-13 15:50:00,73.65,73.76,73.64,73.7,484961.0,66.714,66.8136,66.7049,66.7593,484961.0
2022-06-14 09:30:00,73.91,73.99,73.88,73.94,460082.0,66.9495,67.022,66.9223,66.9767,460082.0
2022-06-14 09:40:00,73.94,74.01,73.94,73.97,278986.0,66.9767,67.0401,66.9767,67.0038,278986.0
2022-06-14 09:50:00,73.96,73.99,73.91,73.92,280642.0,66.9948,67.022,66.9495,66.9586,280642.0
2022-06-14 10:00:00,73.92,73.92,73.85,73.86,615018.0,66.9586,66.9586,66.8952,66.9042,615018.0
2022-06-14 10:10:00,73.85,73.85,73.79,73.83,203236.0,66.8952,66.8952,66.8408,66.877,203236.0
2022-06-14 10:20:00,73.81,73.84,73.71,73.72,192261.0,66.8589,66.8861,66.7683,66.7774,192261.0
2022-06-14 10:30:00,73.73,73.74,73.63,73.67,140874.0,66.7865,66.7955,66.6959,66.7321,140874.0
2022-06-14 10:40:00,73.68,73.71,73.64,73.7,141552.0,66.7412,66.7683,66.7049,66.7593,141552.0
2022-06-14 10:50:00,73.7,73.71,73.67,73.7,99934.0,66.7593,66.7683,66.7321,66.7593,99934.0
2022-06-14 11:00:00,73.7,73.71,73.58,73.61,211595.0,66.7593,66.7683,66.6506,66.6778,211595.0
2022-06-14 11:10:00,73.61,73.61,73.56,73.61,102626.0,66.6778,66.6778,66.6325,66.6778,102626.0
2022-06-14 11:20:00,73.6,73.62,73.53,73.54,182585.0,66.6687,66.6868,66.6053,66.6143,182585.0
2022-06-14 11:30:00,73.54,73.58,73.48,73.5,123036.0,66.6143,66.6506,66.56,66.5781,123036.0
2022-06-14 11:40:00,73.5,73.5,73.42,73.45,89248.0,66.5781,66.5781,66.5056,66.5328,89248.0
2022-06-14 11:50:00,73.45,73.54,73.44,73.53,72715.0,66.5328,66.6143,66.5238,66.6053,72715.0
2022-06-14 12:00:00,73.53,73.53,73.48,73.5,85377.0,66.6053,66.6053,66.56,66.5781,85377.0
2022-06-14 12:10:00,73.51,73.52,73.46,73.48,142063.0,66.5872,66.5962,66.5419,66.56,142063.0
2022-06-14 12:20:00,73.48,73.5,73.45,73.48,90418.0,66.56,66.5781,66.5328,66.56,90418.0
2022-06-14 12:30:00,73.49,73.5,73.47,73.48,83466.0,66.5691,66.5781,66.5509,66.56,83466.0
2022-06-14 12:40:00,73.49,73.51,73.48,73.51,785783.0,66.5691,66.5872,66.56,66.5872,785783.0
2022-06-14 12:50:00,73.5,73.51,73.43,73.45,88740.0,66.5781,66.5872,66.5147,66.5328,88740.0
2022-06-14 13:00:00,73.44,73.46,73.41,73.45,116359.0,66.5238,66.5419,66.4966,66.5328,116359.0
2022-06-14 13:10:00,73.46,73.48,73.43,73.48,180358.0,66.5419,66.56,66.5147,66.56,180358.0
2022-06-14 13:20:00,73.48,73.48,73.4,73.4,64146.0,66.56,66.56,66.4875,66.4875,64146.0
2022-06-14 13:30:00,73.39,73.45,73.38,73.41,121659.0,66.4785,66.5328,66.4694,66.4966,121659.0
2022-06-14 13:40:00,73.4,73.41,73.36,73.37,114945.0,66.4875,66.4966,66.4513,66.4604,114945.0
2022-06-14 13:50:00,73.37,73.43,73.36,73.41,190980.0,66.4604,66.5147,66.4513,66.4966,190980.0
2022-06-14 14:00:00,73.41,73.46,73.4,73.45,133775.0,66.4966,66.5419,66.4875,66.5328,133775.0
2022-06-14 14:10:00,73.45,73.48,73.43,73.47,329670.0,66.5328,66.56,66.5147,66.5509,329670.0
2022-06-14 14:20:00,73.47,73.47,73.44,73.45,266689.0,66.5509,66.5509,66.5238,66.5328,266689.0
2022-06-14 14:30:00,73.45,73.46,73.41,73.41,213400.0,66.5328,66.5419,66.4966,66.4966,213400.0
2022-06-14 14:40:00,73.42,73.42,73.35,73.38,1093561.0,66.5056,66.5056,66.4422,66.4694,1093561.0
2022-06-14 14:50:00,73.38,73.39,73.3,73.3,326897.0,66.4694,66.4785,66.3969,66.3969,326897.0
2022-06-14 15:00:00,73.3,73.32,73.23,73.26,303296.0,66.3969,66.4151,66.3335,66.3607,303296.0
2022-06-14 15:10:00,73.26,73.27,73.21,73.22,201167.0,66.3607,66.3698,66.3154,66.3245,201167.0
2022-06-14 15:20:00,73.23,73.24,73.2,73.23,242530.0,66.3335,66.3426,66.3064,66.3335,242530.0
2022-06-14 15:30:00,73.22,73.28,73.21,73.27,252859.0,66.3245,66.3788,66.3154,66.3698,252859.0
2022-06-14 15:40:00,73.27,73.28,73.23,73.24,245248.0,66.3698,66.3788,66.3335,66.3426,245248.0
2022-06-14 15:50:00,73.24,73.32,73.24,73.31,356302.0,66.3426,66.4151,66.3426,66.406,356302.0
2022-06-15 09:30:00,73.85,73.91,73.77,73.77,214862.0,66.8952,66.9495,66.8227,66.8227,214862.0
2022-06-15 09:40:00,73.77,73.89,73.77,73.88,69392.0,66.8227,66.9314,66.8227,66.9223,69392.0
2022-06-15 09:50:00,73.86,73.93,73.84,73.92,205724.0,66.9042,66.9676,66.8861,66.9586,205724.0
2022-06-15 10:00:00,73.92,73.99,73.92,73.95,146954.0,66.9586,67.022,66.9586,66.9857,146954.0
2022-06-15 10:10:00,73.95,73.95,73.87,73.89,99884.0,66.9857,66.9857,66.9133,66.9314,99884.0
2022-06-15 10:20:00,73.86,73.87,73.81,73.82,79703.0,66.9042,66.9133,66.8589,66.868,79703.0
2022-06-15 10:30:00,73.81,73.82,73.75,73.77,122401.0,66.8589,66.868,66.8046,66.8227,122401.0
2022-06-15 10:40:00,73.76,73.78,73.72,73.75,104001.0,66.8136,66.8317,66.7774,66.8046,104001.0
2022-06-15 10:50:00,73.76,73.76,73.67,73.69,86769.0,66.8136,66.8136,66.7321,66.7502,86769.0
2022-06-15 11:00:00,73.68,73.75,73.67,73.73,568516.0,66.7412,66.8046,66.7321,66.7865,568516.0
2022-06-15 11:10:00,73.75,73.75,73.65,73.66,78056.0,66.8046,66.8046,66.714,66.723,78056.0
2022-06-15 11:20:00,73.67,73.7,73.65,73.7,85271.0,66.7321,66.7593,66.714,66.7593,85271.0
2022-06-15 11:30:00,73.7,73.73,73.66,73.73,171433.0,66.7593,66.7865,66.723,66.7865,171433.0
2022-06-15 11:40:00,73.72,73.74,73.7,73.7,86339.0,66.7774,66.7955,66.7593,66.7593,86339.0
2022-06-15 11:50:00,73.71,73.74,73.69,73.71,82877.0,66.7683,66.7955,66.7502,66.7683,82877.0
2022-06-15 12:00:00,73.7,73.75,73.7,73.72,141638.0,66.7593,66.8046,66.7593,66.7774,141638.0
2022-06-15 12:10:00,73.71,73.79,73.71,73.78,121022.0,66.7683,66.8408,66.7683,66.8317,121022.0
2022-06-15 12:20:00,73.78,73.79,73.74,73.74,256262.0,66.8317,66.8408,66.7955,66.7955,256262.0
2022-06-15 12:30:00,73.75,73.77,73.72,73.73,267387.0,66.8046,66.8227,66.7774,66.7865,267387.0
2022-06-15 12:40:00,73.73,73.74,73.69,73.7,93229.0,66.7865,66.7955,66.7502,66.7593,93229.0
2022-06-15 12:50:00,73.7,73.71,73.68,73.69,94576.0,66.7593,66.7683,66.7412,66.7502,94576.0
2022-06-15 13:00:00,73.69,73.7,73.67,73.68,42640.0,66.7502,66.7593,66.7321,66.7412,42640.0
2022-06-15 13:10:00,73.69,73.7,73.67,73.69,67542.0,66.7502,66.7593,66.7321,66.7502,67542.0
2022-06-15 13:20:00,73.69,73.71,73.68,73.69,73852.0,66.7502,66.7683,66.7412,66.7502,73852.0
2022-06-15 13:30:00,73.7,73.71,73.68,73.69,308192.0,66.7593,66.7683,66.7412,66.7502,308192.0
2022-06-15 13:40:00,73.68,73.69,73.64,73.66,95012.0,66.7412,66.7502,66.7049,66.723,95012.0
2022-06-15 13:50:00,73.66,73.8,73.65,73.7,368991.0,66.723,66.8499,66.714,66.7593,368991.0
2022-06-15 14:00:00,73.7,73.91,73.53,73.63,944523.0,66.7593,66.9495,66.6053,66.6959,944523.0
2022-06-15 14:10:00,73.62,73.68,73.56,73.59,230818.0,66.6868,66.7412,66.6325,66.6596,230818.0
2022-06-15 14:20:00,73.59,73.66,73.56,73.57,193901.0,66.6596,66.723,66.6325,66.6415,193901.0
2022-06-15 14:30:00,73.56,73.98,73.5,73.78,970052.0,66.6325,67.0129,66.5781,66.8317,970052.0
2022-06-15 14:40:00,73.78,73.98,73.76,73.91,475500.0,66.8317,67.0129,66.8136,66.9495,475500.0
2022-06-15 14:50:00,73.91,73.97,73.75,73.81,358216.0,66.9495,67.0038,66.8046,66.8589,358216.0
2022-06-15 15:00:00,73.81,73.91,73.75,73.89,259773.0,66.8589,66.9495,66.8046,66.9314,259773.0
2022-06-15 15:10:00,73.89,73.99,73.88,73.96,239481.0,66.9314,67.022,66.9223,66.9948,239481.0
2022-06-15 15:20:00,73.96,74.19,73.96,74.15,451415.0,66.9948,67.2031,66.9948,67.1669,451415.0
2022-06-15 15:30:00,74.15,74.16,74.04,74.05,118173.0,67.1669,67.176,67.0673,67.0763,118173.0
2022-06-15 15:40:00,74.04,74.08,74.03,74.07,109017.0,67.0673,67.1035,67.0582,67.0944,109017.0
2022-06-15 15:50:00,74.07,74.16,74.04,74.15,212714.0,67.0944,67.176,67.0673,67.1669,212714.0
2022-06-16 09:30:00,73.49,73.53,73.42,73.47,347086.0,66.5691,66.6053,66.5056,66.5509,347086.0
2022-06-16 09:40:00,73.47,73.54,73.47,73.5,113755.0,66.5509,66.6143,66.5509,66.5781,113755.0
2022-06-16 09:50:00,73.5,73.5,73.4,73.43,190650.0,66.5781,66.5781,66.4875,66.5147,190650.0
2022-06-16 10:00:00,73.43,73.52,73.43,73.51,185793.0,66.5147,66.5962,66.5147,66.5872,185793.0
2022-06-16 10:10:00,73.51,73.59,73.5,73.57,210570.0,66.5872,66.6596,66.5781,66.6415,210570.0
2022-06-16 10:20:00,73.57,73.66,73.53,73.65,134632.0,66.6415,66.723,66.6053,66.714,134632.0
2022-06-16 10:30:00,73.65,73.74,73.63,73.72,196354.0,66.714,66.7955,66.6959,66.7774,196354.0
2022-06-16 10:40:00,73.7,73.72,73.65,73.67,141442.0,66.7593,66.7774,66.714,66.7321,141442.0
2022-06-16 10:50:00,73.68,73.77,73.68,73.75,120146.0,66.7412,66.8227,66.7412,66.8046,120146.0
2022-06-16 11:00:00,73.75,73.85,73.72,73.83,208359.0,66.8046,66.8952,66.7774,66.877,208359.0
2022-06-16 11:10:00,73.83,73.96,73.83,73.95,282867.0,66.877,66.9948,66.877,66.9857,282867.0
2022-06-16 11:20:00,73.94,73.98,73.92,73.95,111046.0,66.9767,67.0129,66.9586,66.9857,111046.0
2022-06-16 11:30:00,73.95,73.96,73.87,73.88,143120.0,66.9857,66.9948,66.9133,66.9223,143120.0
2022-06-16 11:40:00,73.88,73.94,73.88,73.93,127040.0,66.9223,66.9767,66.9223,66.9676,127040.0
2022-06-16 11:50:00,73.93,73.94,73.84,73.87,264405.0,66.9676,66.9767,66.8861,66.9133,264405.0
2022-06-16 12:00:00,73.87,73.87,73.8,73.81,226018.0,66.9133,66.9133,66.8499,66.8589,226018.0
2022-06-16 12:10:00,73.81,73.86,73.81,73.84,102129.0,66.8589,66.9042,66.8589,66.8861,102129.0
2022-06-16 12:20:00,73.84,73.89,73.83,73.88,194088.0,66.8861,66.9314,66.877,66.9223,194088.0
2022-06-16 12:30:00,73.89,73.91,73.84,73.9,257218.0,66.9314,66.9495,66.8861,66.9404,257218.0
2022-06-16 12:40:00,73.9,73.96,73.89,73.95,112216.0,66.9404,66.9948,66.9314,66.9857,112216.0
2022-06-16 12:50:00,73.96,73.99,73.94,73.94,136027.0,66.9948,67.022,66.9767,66.9767,136027.0
2022-06-16 13:00:00,73.94,73.95,73.91,73.92,190810.0,66.9767,66.9857,66.9495,66.9586,190810.0
2022-06-16 13:10:00,73.92,73.93,73.89,73.9,96881.0,66.9586,66.9676,66.9314,66.9404,96881.0
2022-06-16 13:20:00,73.89,73.91,73.86,73.9,208593.0,66.9314,66.9495,66.9042,66.9404,208593.0
2022-06-16 13:30:00,73.9,73.91,73.81,73.84,184936.0,66.9404,66.9495,66.8589,66.8861,184936.0
2022-06-16 13:40:00,73.84,73.9,73.84,73.89,84074.0,66.8861,66.9404,66.8861,66.9314,84074.0
2022-06-16 13:50:00,73.89,73.92,73.85,73.92,207729.0,66.9314,66.9586,66.8952,66.9586,207729.0
2022-06-16 14:00:00,73.9,73.9,73.85,73.87,205804.0,66.9404,66.9404,66.8952,66.9133,205804.0
2022-06-16 14:10:00,73.87,73.92,73.85,73.91,219475.0,66.9133,66.9586,66.8952,66.9495,219475.0
2022-06-16 14:20:00,73.91,73.92,73.89,73.92,179745.0,66.9495,66.9586,66.9314,66.9586,179745.0
2022-06-16 14:30:00,73.91,73.97,73.91,73.95,302362.0,66.9495,67.0038,66.9495,66.9857,302362.0
2022-06-16 14:40:00,73.95,73.95,73.9,73.92,41248.0,66.9857,66.9857,66.9404,66.9586,41248.0
2022-06-16 14:50:00,73.92,73.97,73.91,73.97,219920.0,66.9586,67.0038,66.9495,67.0038,219920.0
2022-06-16 15:00:00,73.97,74.02,73.96,74.01,190224.0,67.0038,67.0491,66.9948,67.0401,190224.0
2022-06-16 15:10:00,74.02,74.04,73.99,74.02,297584.0,67.0491,67.0673,67.022,67.0491,297584.0
2022-06-16 15:20:00,74.02,74.1,74.02,74.1,259018.0,67.0491,67.1216,67.0491,67.1216,259018.0
2022-06-16 15:30:00,74.09,74.28,74.09,74.23,325388.0,67.1125,67.2847,67.1125,67.2394,325388.0
2022-06-16 15:40:00,74.23,74.27,74.2,74.25,496125.0,67.2394,67.2756,67.2122,67.2575,496125.0
2022-06-16 15:50:00,74.25,74.32,74.24,74.31,541750.0,67.2575,67.3209,67.2484,67.3118,541750.0
2022-06-17 09:30:00,74.39,74.44,74.37,74.4,219100.0,67.3843,67.4296,67.3662,67.3934,219100.0
2022-06-17 09:40:00,74.4,74.43,74.3,74.32,110334.0,67.3934,67.4205,67.3028,67.3209,110334.0
2022-06-17 09:50:00,74.32,74.33,74.28,74.31,89529.0,67.3209,67.3299,67.2847,67.3118,89529.0
2022-06-17 10:00:00,74.31,74.31,74.23,74.27,126865.0,67.3118,67.3118,67.2394,67.2756,126865.0
2022-06-17 10:10:00,74.28,74.28,74.08,74.09,160896.0,67.2847,67.2847,67.1035,67.1125,160896.0
2022-06-17 10:20:00,74.09,74.18,74.03,74.14,216375.0,67.1125,67.1941,67.0582,67.1578,216375.0
2022-06-17 10:30:00,74.14,74.19,74.12,74.18,210646.0,67.1578,67.2031,67.1397,67.1941,210646.0
2022-06-17 10:40:00,74.19,74.24,74.18,74.22,156896.0,67.2031,67.2484,67.1941,67.2303,156896.0
2022-06-17 10:50:00,74.21,74.29,74.2,74.26,137487.0,67.2212,67.2937,67.2122,67.2665,137487.0
2022-06-17 11:00:00,74.26,74.31,74.23,74.28,80576.0,67.2665,67.3118,67.2394,67.2847,80576.0
2022-06-17 11:10:00,74.28,74.37,74.27,74.36,174263.0,67.2847,67.3662,67.2756,67.3571,174263.0
2022-06-17 11:20:00,74.37,74.41,74.35,74.38,120277.0,67.3662,67.4024,67.3481,67.3752,120277.0
2022-06-17 11:30:00,74.38,74.42,74.36,74.41,57906.0,67.3752,67.4115,67.3571,67.4024,57906.0
2022-06-17 11:40:00,74.41,74.44,74.38,74.4,128915.0,67.4024,67.4296,67.3752,67.3934,128915.0
2022-06-17 11:50:00,74.4,74.4,74.35,74.38,108098.0,67.3934,67.3934,67.3481,67.3752,108098.0
2022-06-17 12:00:00,74.38,74.44,74.37,74.42,70451.0,67.3752,67.4296,67.3662,67.4115,70451.0
2022-06-17 12:10:00,74.42,74.49,74.41,74.47,77360.0,67.4115,67.4749,67.4024,67.4568,77360.0
2022-06-17 12:20:00,74.48,74.49,74.45,74.48,112648.0,67.4658,67.4749,67.4386,67.4658,112648.0
2022-06-17 12:30:00,74.48,74.49,74.44,74.45,176232.0,67.4658,67.4749,67.4296,67.4386,176232.0
2022-06-17 12:40:00,74.45,74.47,74.43,74.45,67875.0,67.4386,67.4568,67.4205,67.4386,67875.0
2022-06-17 12:50:00,74.44,74.45,74.42,74.43,69859.0,67.4296,67.4386,67.4115,67.4205,69859.0
2022-06-17 13:00:00,74.42,74.49,74.42,74.48,87104.0,67.4115,67.4749,67.4115,67.4658,87104.0
2022-06-17 13:10:00,74.48,74.49,74.44,74.45,62350.0,67.4658,67.4749,67.4296,67.4386,62350.0
2022-06-17 13:20:00,74.45,74.47,74.43,74.46,56186.0,67.4386,67.4568,67.4205,67.4477,56186.0
2022-06-17 13:30:00,74.47,74.47,74.43,74.44,74286.0,67.4568,67.4568,67.4205,67.4296,74286.0
2022-06-17 13:40:00,74.43,74.45,74.39,74.41,73451.0,67.4205,67.4386,67.3843,67.4024,73451.0
2022-06-17 13:50:00,74.41,74.42,74.39,74.4,151402.0,67.4024,67.4115,67.3843,67.3934,151402.0
2022-06-17 14:00:00,74.4,74.43,74.39,74.42,74079.0,67.3934,67.4205,67.3843,67.4115,74079.0
2022-06-17 14:10:00,74.42,74.43,74.39,74.39,68782.0,67.4115,67.4205,67.3843,67.3843,68782.0
2022-06-17 14:20:00,74.39,74.4,74.36,74.37,86722.0,67.3843,67.3934,67.3571,67.3662,86722.0
2022-06-17 14:30:00,74.37,74.38,74.35,74.37,217379.0,67.3662,67.3752,67.3481,67.3662,217379.0
2022-06-17 14:40:00,74.38,74.4,74.35,74.35,197123.0,67.3752,67.3934,67.3481,67.3481,197123.0
2022-06-17 14:50:00,74.36,74.36,74.31,74.33,129741.0,67.3571,67.3571,67.3118,67.3299,129741.0
2022-06-17 15:00:00,74.33,74.35,74.3,74.3,118572.0,67.3299,67.3481,67.3028,67.3028,118572.0
2022-06-17 15:10:00,74.29,74.32,74.28,74.31,115174.0,67.2937,67.3209,67.2847,67.3118,115174.0
2022-06-17 15:20:00,74.31,74.32,74.29,74.31,76131.0,67.3118,67.3209,67.2937,67.3118,76131.0
2022-06-17 15:30:00,74.31,74.34,74.3,74.33,93299.0,67.3118,67.339,67.3028,67.3299,93299.0
2022-06-17 15:40:00,74.33,74.36,74.32,74.36,142504.0,67.3299,67.3571,67.3209,67.3571,142504.0
2022-06-17 15:50:00,74.36,74.36,74.32,74.32,141907.0,67.3571,67.3571,67.3209,67.3209,141907.0
2022-06-21 09:30:00,74.12,74.14,74.03,74.12,417148.0,67.1397,67.1578,67.0582,67.1397,417148.0
2022-06-21 09:40:00,74.12,74.23,74.11,74.21,138207.0,67.1397,67.2394,67.1307,67.2212,138207.0
2022-06-21 09:50:00,74.21,74.27,74.2,74.23,167710.0,67.2212,67.2756,67.2122,67.2394,167710.0
2022-06-21 10:00:00,74.23,74.26,74.17,74.17,206588.0,67.2394,67.2665,67.185,67.185,206588.0
2022-06-21 10:10:00,74.17,74.18,74.12,74.17,230030.0,67.185,67.1941,67.1397,67.185,230030.0
2022-06-21 10:20:00,74.17,74.22,74.17,74.2,101445.0,67.185,67.2303,67.185,67.2122,101445.0
2022-06-21 10:30:00,74.2,74.25,74.17,74.23,120020.0,67.2122,67.2575,67.185,67.2394,120020.0
2022-06-21 10:40:00,74.23,74.23,74.18,74.23,92484.0,67.2394,67.2394,67.1941,67.2394,92484.0
2022-06-21 10:50:00,74.22,74.23,74.18,74.21,224924.0,67.2303,67.2394,67.1941,67.2212,224924.0
2022-06-21 11:00:00,74.2,74.21,74.16,74.17,80017.0,67.2122,67.2212,67.176,67.185,80017.0
2022-06-21 11:10:00,74.17,74.21,74.17,74.2,71680.0,67.185,67.2212,67.185,67.2122,71680.0
2022-06-21 11:20:00,74.2,74.26,74.19,74.26,119459.0,67.2122,67.2665,67.2031,67.2665,119459.0
2022-06-21 11:30:00,74.25,74.28,74.2,74.21,155745.0,67.2575,67.2847,67.2122,67.2212,155745.0
2022-06-21 11:40:00,74.22,74.22,74.15,74.16,103126.0,67.2303,67.2303,67.1669,67.176,103126.0
2022-06-21 11:50:00,74.17,74.17,74.11,74.11,426934.0,67.185,67.185,67.1307,67.1307,426934.0
2022-06-21 12:00:00,74.1,74.12,74.09,74.11,53789.0,67.1216,67.1397,67.1125,67.1307,53789.0
2022-06-21 12:10:00,74.11,74.12,74.08,74.12,77605.0,67.1307,67.1397,67.1035,67.1397,77605.0
2022-06-21 12:20:00,74.11,74.13,74.11,74.11,59469.0,67.1307,67.1488,67.1307,67.1307,59469.0
2022-06-21 12:30:00,74.12,74.13,74.11,74.13,43870.0,67.1397,67.1488,67.1307,67.1488,43870.0
2022-06-21 12:40:00,74.12,74.13,74.08,74.09,99620.0,67.1397,67.1488,67.1035,67.1125,99620.0
2022-06-21 12:50:00,74.09,74.12,74.09,74.1,56897.0,67.1125,67.1397,67.1125,67.1216,56897.0
2022-06-21 13:00:00,74.1,74.13,74.1,74.12,48310.0,67.1216,67.1488,67.1216,67.1397,48310.0
2022-06-21 13:10:00,74.12,74.12,74.09,74.09,95815.0,67.1397,67.1397,67.1125,67.1125,95815.0
2022-06-21 13:20:00,74.1,74.12,74.09,74.09,100635.0,67.1216,67.1397,67.1125,67.1125,100635.0
2022-06-21 13:30:00,74.09,74.11,74.07,74.1,108003.0,67.1125,67.1307,67.0944,67.1216,108003.0
2022-06-21 13:40:00,74.09,74.1,74.07,74.09,93560.0,67.1125,67.1216,67.0944,67.1125,93560.0
2022-06-21 13:50:00,74.1,74.11,74.09,74.09,64665.0,67.1216,67.1307,67.1125,67.1125,64665.0
2022-06-21 14:00:00,74.09,74.11,74.07,74.07,101348.0,67.1125,67.1307,67.0944,67.0944,101348.0
2022-06-21 14:10:00,74.07,74.09,74.06,74.07,170310.0,67.0944,67.1125,67.0854,67.0944,170310.0
2022-06-21 14:20:00,74.07,74.08,74.04,74.05,142745.0,67.0944,67.1035,67.0673,67.0763,142745.0
2022-06-21 14:30:00,74.04,74.05,74.02,74.02,251892.0,67.0673,67.0763,67.0491,67.0491,251892.0
2022-06-21 14:40:00,74.03,74.03,73.97,73.99,732817.0,67.0582,67.0582,67.0038,67.022,732817.0
2022-06-21 14:50:00,73.98,74.02,73.98,74.0,196258.0,67.0129,67.0491,67.0129,67.031,196258.0
2022-06-21 15:00:00,74.01,74.05,74.0,74.04,135024.0,67.0401,67.0763,67.031,67.0673,135024.0
2022-06-21 15:10:00,74.04,74.05,74.01,74.01,193652.0,67.0673,67.0763,67.0401,67.0401,193652.0
2022-06-21 15:20:00,74.02,74.02,74.0,74.01,171427.0,67.0491,67.0491,67.031,67.0401,171427.0
2022-06-21 15:30:00,74.01,74.01,73.98,73.98,539728.0,67.0401,67.0401,67.0129,67.0129,539728.0
2022-06-21 15:40:00,73.98,74.01,73.94,74.01,231451.0,67.0129,67.0401,66.9767,67.0401,231451.0
2022-06-21 15:50:00,74.01,74.06,74.0,74.02,300571.0,67.0401,67.0854,67.031,67.0491,300571.0
2022-06-22 09:30:00,74.64,74.67,74.54,74.63,299970.0,67.6108,67.6379,67.5202,67.6017,299970.0
2022-06-22 09:40:00,74.63,74.73,74.62,74.66,228264.0,67.6017,67.6923,67.5926,67.6289,228264.0
2022-06-22 09:50:00,74.65,74.69,74.61,74.65,215582.0,67.6198,67.656,67.5836,67.6198,215582.0
2022-06-22 10:00:00,74.67,74.75,74.66,74.72,254259.0,67.6379,67.7104,67.6289,67.6832,254259.0
2022-06-22 10:10:00,74.72,74.72,74.62,74.63,170931.0,67.6832,67.6832,67.5926,67.6017,170931.0
2022-06-22 10:20:00,74.63,74.67,74.61,74.65,135295.0,67.6017,67.6379,67.5836,67.6198,135295.0
2022-06-22 10:30:00,74.65,74.68,74.63,74.64,191664.0,67.6198,67.647,67.6017,67.6108,191664.0
2022-06-22 10:40:00,74.65,74.71,74.65,74.67,160625.0,67.6198,67.6742,67.6198,67.6379,160625.0
2022-06-22 10:50:00,74.67,74.72,74.66,74.7,80860.0,67.6379,67.6832,67.6289,67.6651,80860.0
2022-06-22 11:00:00,74.69,74.74,74.67,74.73,110958.0,67.656,67.7013,67.6379,67.6923,110958.0
2022-06-22 11:10:00,74.72,74.73,74.68,74.71,146178.0,67.6832,67.6923,67.647,67.6742,146178.0
2022-06-22 11:20:00,74.7,74.72,74.64,74.67,149586.0,67.6651,67.6832,67.6108,67.6379,149586.0
2022-06-22 11:30:00,74.67,74.69,74.64,74.66,90108.0,67.6379,67.656,67.6108,67.6289,90108.0
2022-06-22 11:40:00,74.66,74.68,74.62,74.63,172845.0,67.6289,67.647,67.5926,67.6017,172845.0
2022-06-22 11:50:00,74.62,74.64,74.58,74.59,289430.0,67.5926,67.6108,67.5564,67.5655,289430.0
2022-06-22 12:00:00,74.6,74.63,74.58,74.6,216790.0,67.5745,67.6017,67.5564,67.5745,216790.0
2022-06-22 12:10:00,74.6,74.63,74.59,74.62,215956.0,67.5745,67.6017,67.5655,67.5926,215956.0
2022-06-22 12:20:00,74.62,74.65,74.59,74.61,311697.0,67.5926,67.6198,67.5655,67.5836,311697.0
2022-06-22 12:30:00,74.62,74.65,74.59,74.65,74771.0,67.5926,67.6198,67.5655,67.6198,74771.0
2022-06-22 12:40:00,74.64,74.68,74.63,74.67,36498.0,67.6108,67.647,67.6017,67.6379,36498.0
2022-06-22 12:50:00,74.66,74.69,74.66,74.69,52468.0,67.6289,67.656,67.6289,67.656,52468.0
2022-06-22 13:00:00,74.69,74.72,74.66,74.67,147602.0,67.656,67.6832,67.6289,67.6379,147602.0
2022-06-22 13:10:00,74.67,74.7,74.66,74.68,98308.0,67.6379,67.6651,67.6289,67.647,98308.0
2022-06-22 13:20:00,74.69,74.72,74.68,74.7,57974.0,67.656,67.6832,67.647,67.6651,57974.0
2022-06-22 13:30:00,74.7,74.7,74.67,74.69,136467.0,67.6651,67.6651,67.6379,67.656,136467.0
2022-06-22 13:40:00,74.69,74.71,74.67,74.69,97527.0,67.656,67.6742,67.6379,67.656,97527.0
2022-06-22 13:50:00,74.7,74.71,74.68,74.71,43653.0,67.6651,67.6742,67.647,67.6742,43653.0
2022-06-22 14:00:00,74.71,74.71,74.67,74.7,118753.0,67.6742,67.6742,67.6379,67.6651,118753.0
2022-06-22 14:10:00,74.7,74.71,74.62,74.64,110066.0,67.6651,67.6742,67.5926,67.6108,110066.0
2022-06-22 14:20:00,74.64,74.66,74.63,74.66,52048.0,67.6108,67.6289,67.6017,67.6289,52048.0
2022-06-22 14:30:00,74.66,74.68,74.65,74.66,87365.0,67.6289,67.647,67.6198,67.6289,87365.0
2022-06-22 14:40:00,74.66,74.66,74.6,74.61,135791.0,67.6289,67.6289,67.5745,67.5836,135791.0
2022-06-22 14:50:00,74.62,74.64,74.6,74.64,464930.0,67.5926,67.6108,67.5745,67.6108,464930.0
2022-06-22 15:00:00,74.63,74.67,74.63,74.66,236011.0,67.6017,67.6379,67.6017,67.6289,236011.0
2022-06-22 15:10:00,74.65,74.67,74.63,74.64,330226.0,67.6198,67.6379,67.6017,67.6108,330226.0
2022-06-22 15:20:00,74.64,74.64,74.59,74.59,280602.0,67.6108,67.6108,67.5655,67.5655,280602.0
2022-06-22 15:30:00,74.59,74.62,74.58,74.62,476964.0,67.5655,67.5926,67.5564,67.5926,476964.0
2022-06-22 15:40:00,74.62,74.63,74.59,74.6,1190961.0,67.5926,67.6017,67.5655,67.5745,1190961.0
2022-06-22 15:50:00,74.61,74.63,74.59,74.61,468574.0,67.5836,67.6017,67.5655,67.5836,468574.0
2022-06-23 09:30:00,74.9,74.98,74.88,74.96,217031.0,67.8463,67.9187,67.8281,67.9006,217031.0
2022-06-23 09:40:00,74.96,75.03,74.88,75.01,192753.0,67.9006,67.964,67.8281,67.9459,192753.0
2022-06-23 09:50:00,75.02,75.2,75.0,75.18,221096.0,67.955,68.118,67.9368,68.0999,221096.0
2022-06-23 10:00:00,75.19,75.2,75.14,75.17,263193.0,68.109,68.118,68.0637,68.0908,263193.0
2022-06-23 10:10:00,75.17,75.2,75.15,75.2,112798.0,68.0908,68.118,68.0727,68.118,112798.0
2022-06-23 10:20:00,75.2,75.23,75.18,75.2,76003.0,68.118,68.1452,68.0999,68.118,76003.0
2022-06-23 10:30:00,75.2,75.24,75.14,75.21,126211.0,68.118,68.1542,68.0637,68.1271,126211.0
2022-06-23 10:40:00,75.22,75.27,75.2,75.26,95792.0,68.1361,68.1814,68.118,68.1724,95792.0
2022-06-23 10:50:00,75.26,75.33,75.25,75.32,50319.0,68.1724,68.2358,68.1633,68.2267,50319.0
2022-06-23 11:00:00,75.31,75.31,75.2,75.26,164766.0,68.2177,68.2177,68.118,68.1724,164766.0
2022-06-23 11:10:00,75.26,75.28,75.21,75.22,120826.0,68.1724,68.1905,68.1271,68.1361,120826.0
2022-06-23 11:20:00,75.22,75.22,75.07,75.1,188366.0,68.1361,68.1361,68.0003,68.0274,188366.0
2022-06-23 11:30:00,75.1,75.14,75.07,75.09,72342.0,68.0274,68.0637,68.0003,68.0184,72342.0
2022-06-23 11:40:00,75.1,75.12,75.05,75.07,111388.0,68.0274,68.0455,67.9821,68.0003,111388.0
2022-06-23 11:50:00,75.07,75.11,75.06,75.09,76995.0,68.0003,68.0365,67.9912,68.0184,76995.0
2022-06-23 12:00:00,75.09,75.14,75.06,75.09,498293.0,68.0184,68.0637,67.9912,68.0184,498293.0
2022-06-23 12:10:00,75.09,75.1,75.07,75.08,321667.0,68.0184,68.0274,68.0003,68.0093,321667.0
2022-06-23 12:20:00,75.07,75.13,75.05,75.1,73458.0,68.0003,68.0546,67.9821,68.0274,73458.0
2022-06-23 12:30:00,75.1,75.14,75.09,75.13,67860.0,68.0274,68.0637,68.0184,68.0546,67860.0
2022-06-23 12:40:00,75.12,75.15,75.1,75.13,95317.0,68.0455,68.0727,68.0274,68.0546,95317.0
2022-06-23 12:50:00,75.14,75.14,75.1,75.12,85276.0,68.0637,68.0637,68.0274,68.0455,85276.0
2022-06-23 13:00:00,75.11,75.15,75.11,75.15,193479.0,68.0365,68.0727,68.0365,68.0727,193479.0
2022-06-23 13:10:00,75.14,75.14,75.08,75.1,195992.0,68.0637,68.0637,68.0093,68.0274,195992.0
2022-06-23 13:20:00,75.11,75.11,75.05,75.07,140456.0,68.0365,68.0365,67.9821,68.0003,140456.0
2022-06-23 13:30:00,75.08,75.1,75.04,75.05,242095.0,68.0093,68.0274,67.9731,67.9821,242095.0
2022-06-23 13:40:00,75.06,75.08,75.04,75.05,252423.0,67.9912,68.0093,67.9731,67.9821,252423.0
2022-06-23 13:50:00,75.05,75.06,75.03,75.03,171829.0,67.9821,67.9912,67.964,67.964,171829.0
2022-06-23 14:00:00,75.03,75.11,75.03,75.08,297849.0,67.964,68.0365,67.964,68.0093,297849.0
2022-06-23 14:10:00,75.07,75.1,75.04,75.04,429164.0,68.0003,68.0274,67.9731,67.9731,429164.0
2022-06-23 14:20:00,75.04,75.07,75.03,75.05,136003.0,67.9731,68.0003,67.964,67.9821,136003.0
2022-06-23 14:30:00,75.05,75.09,75.01,75.04,790037.0,67.9821,68.0184,67.9459,67.9731,790037.0
2022-06-23 14:40:00,75.03,75.03,74.98,74.98,151993.0,67.964,67.964,67.9187,67.9187,151993.0
2022-06-23 14:50:00,74.98,75.03,74.97,75.01,285901.0,67.9187,67.964,67.9097,67.9459,285901.0
2022-06-23 15:00:00,75.01,75.03,74.98,74.98,150106.0,67.9459,67.964,67.9187,67.9187,150106.0
2022-06-23 15:10:00,74.98,74.99,74.96,74.96,119352.0,67.9187,67.9278,67.9006,67.9006,119352.0
2022-06-23 15:20:00,74.96,74.97,74.94,74.95,156351.0,67.9006,67.9097,67.8825,67.8916,156351.0
2022-06-23 15:30:00,74.94,75.05,74.92,74.97,772248.0,67.8825,67.9821,67.8644,67.9097,772248.0
2022-06-23 15:40:00,74.96,74.96,74.9,74.92,207278.0,67.9006,67.9006,67.8463,67.8644,207278.0
2022-06-23 15:50:00,74.92,74.97,74.9,74.96,211581.0,67.8644,67.9097,67.8463,67.9006,211581.0
2022-06-24 09:30:00,74.86,74.94,74.84,74.92,285879.0,67.81,67.8825,67.7919,67.8644,285879.0
2022-06-24 09:40:00,74.91,74.98,74.86,74.93,189170.0,67.8553,67.9187,67.81,67.8734,189170.0
2022-06-24 09:50:00,74.93,74.98,74.89,74.92,113378.0,67.8734,67.9187,67.8372,67.8644,113378.0
2022-06-24 10:00:00,74.92,75.13,74.92,75.1,514582.0,67.8644,68.0546,67.8644,68.0274,514582.0
2022-06-24 10:10:00,75.1,75.12,75.01,75.05,115541.0,68.0274,68.0455,67.9459,67.9821,115541.0
2022-06-24 10:20:00,75.04,75.09,74.99,75.0,49617.0,67.9731,68.0184,67.9278,67.9368,49617.0
2022-06-24 10:30:00,75.01,75.01,74.86,74.88,97674.0,67.9459,67.9459,67.81,67.8281,97674.0
2022-06-24 10:40:00,74.87,74.88,74.78,74.85,175023.0,67.8191,67.8281,67.7376,67.801,175023.0
2022-06-24 10:50:00,74.84,74.88,74.79,74.79,186743.0,67.7919,67.8281,67.7466,67.7466,186743.0
2022-06-24 11:00:00,74.78,74.87,74.78,74.84,188626.0,67.7376,67.8191,67.7376,67.7919,188626.0
2022-06-24 11:10:00,74.84,74.89,74.83,74.86,109183.0,67.7919,67.8372,67.7829,67.81,109183.0
2022-06-24 11:20:00,74.86,74.9,74.84,74.87,78915.0,67.81,67.8463,67.7919,67.8191,78915.0
2022-06-24 11:30:00,74.87,74.9,74.86,74.9,134690.0,67.8191,67.8463,67.81,67.8463,134690.0
2022-06-24 11:40:00,74.9,74.92,74.87,74.91,142861.0,67.8463,67.8644,67.8191,67.8553,142861.0
2022-06-24 11:50:00,74.9,74.91,74.83,74.84,136592.0,67.8463,67.8553,67.7829,67.7919,136592.0
2022-06-24 12:00:00,74.84,74.84,74.8,74.81,170034.0,67.7919,67.7919,67.7557,67.7647,170034.0
2022-06-24 12:10:00,74.81,74.85,74.8,74.84,154080.0,67.7647,67.801,67.7557,67.7919,154080.0
2022-06-24 12:20:00,74.84,74.86,74.82,74.84,121802.0,67.7919,67.81,67.7738,67.7919,121802.0
2022-06-24 12:30:00,74.84,74.85,74.81,74.83,187708.0,67.7919,67.801,67.7647,67.7829,187708.0
2022-06-24 12:40:00,74.83,74.84,74.81,74.81,62300.0,67.7829,67.7919,67.7647,67.7647,62300.0
2022-06-24 12:50:00,74.82,74.84,74.81,74.83,322802.0,67.7738,67.7919,67.7647,67.7829,322802.0
2022-06-24 13:00:00,74.83,74.83,74.81,74.81,378257.0,67.7829,67.7829,67.7647,67.7647,378257.0
2022-06-24 13:10:00,74.82,74.84,74.81,74.82,480393.0,67.7738,67.7919,67.7647,67.7738,480393.0
2022-06-24 13:20:00,74.82,74.86,74.81,74.84,260266.0,67.7738,67.81,67.7647,67.7919,260266.0
2022-06-24 13:30:00,74.84,74.86,74.83,74.84,113471.0,67.7919,67.81,67.7829,67.7919,113471.0
2022-06-24 13:40:00,74.84,74.85,74.83,74.83,70578.0,67.7919,67.801,67.7829,67.7829,70578.0
2022-06-24 13:50:00,74.83,74.84,74.8,74.81,106630.0,67.7829,67.7919,67.7557,67.7647,106630.0
2022-06-24 14:00:00,74.8,74.84,74.8,74.81,156173.0,67.7557,67.7919,67.7557,67.7647,156173.0
2022-06-24 14:10:00,74.81,74.85,74.81,74.82,75890.0,67.7647,67.801,67.7647,67.7738,75890.0
2022-06-24 14:20:00,74.82,74.83,74.8,74.83,110673.0,67.7738,67.7829,67.7557,67.7829,110673.0
2022-06-24 14:30:00,74.83,74.84,74.81,74.82,67084.0,67.7829,67.7919,67.7647,67.7738,67084.0
2022-06-24 14:40:00,74.81,74.83,74.79,74.83,103090.0,67.7647,67.7829,67.7466,67.7829,103090.0
2022-06-24 14:50:00,74.83,74.83,74.79,74.82,123974.0,67.7829,67.7829,67.7466,67.7738,123974.0
2022-06-24 15:00:00,74.81,74.85,74.8,74.83,65039.0,67.7647,67.801,67.7557,67.7829,65039.0
2022-06-24 15:10:00,74.82,74.85,74.82,74.83,120057.0,67.7738,67.801,67.7738,67.7829,120057.0
2022-06-24 15:20:00,74.84,74.85,74.83,74.84,171674.0,67.7919,67.801,67.7829,67.7919,171674.0
2022-06-24 15:30:00,74.83,74.84,74.81,74.83,192649.0,67.7829,67.7919,67.7647,67.7829,192649.0
2022-06-24 15:40:00,74.82,74.83,74.8,74.82,123318.0,67.7738,67.7829,67.7557,67.7738,123318.0
2022-06-24 15:50:00,74.83,74.83,74.79,74.81,162756.0,67.7829,67.7829,67.7466,67.7647,162756.0
2022-06-27 09:30:00,74.54,74.66,74.52,74.61,215649.0,67.5202,67.6289,67.5021,67.5836,215649.0
2022-06-27 09:40:00,74.62,74.74,74.62,74.72,189664.0,67.5926,67.7013,67.5926,67.6832,189664.0
2022-06-27 09:50:00,74.72,74.72,74.66,74.66,94004.0,67.6832,67.6832,67.6289,67.6289,94004.0
2022-06-27 10:00:00,74.67,74.67,74.61,74.62,123447.0,67.6379,67.6379,67.5836,67.5926,123447.0
2022-06-27 10:10:00,74.61,74.63,74.57,74.62,305660.0,67.5836,67.6017,67.5473,67.5926,305660.0
2022-06-27 10:20:00,74.61,74.64,74.6,74.62,249972.0,67.5836,67.6108,67.5745,67.5926,249972.0
2022-06-27 10:30:00,74.63,74.68,74.61,74.61,118729.0,67.6017,67.647,67.5836,67.5836,118729.0
2022-06-27 10:40:00,74.61,74.68,74.59,74.67,86413.0,67.5836,67.647,67.5655,67.6379,86413.0
2022-06-27 10:50:00,74.67,74.7,74.63,74.64,272323.0,67.6379,67.6651,67.6017,67.6108,272323.0
2022-06-27 11:00:00,74.64,74.64,74.6,74.62,78297.0,67.6108,67.6108,67.5745,67.5926,78297.0
2022-06-27 11:10:00,74.62,74.65,74.61,74.61,95215.0,67.5926,67.6198,67.5836,67.5836,95215.0
2022-06-27 11:20:00,74.61,74.64,74.58,74.59,151121.0,67.5836,67.6108,67.5564,67.5655,151121.0
2022-06-27 11:30:00,74.59,74.6,74.53,74.57,212318.0,67.5655,67.5745,67.5111,67.5473,212318.0
2022-06-27 11:40:00,74.56,74.59,74.55,74.59,87030.0,67.5383,67.5655,67.5292,67.5655,87030.0
2022-06-27 11:50:00,74.59,74.59,74.56,74.56,60984.0,67.5655,67.5655,67.5383,67.5383,60984.0
2022-06-27 12:00:00,74.56,74.59,74.56,74.57,58092.0,67.5383,67.5655,67.5383,67.5473,58092.0
2022-06-27 12:10:00,74.56,74.58,74.55,74.56,80352.0,67.5383,67.5564,67.5292,67.5383,80352.0
2022-06-27 12:20:00,74.56,74.58,74.55,74.57,164068.0,67.5383,67.5564,67.5292,67.5473,164068.0
2022-06-27 12:30:00,74.56,74.58,74.54,74.56,94032.0,67.5383,67.5564,67.5202,67.5383,94032.0
2022-06-27 12:40:00,74.56,74.58,74.55,74.56,100747.0,67.5383,67.5564,67.5292,67.5383,100747.0
2022-06-27 12:50:00,74.56,74.58,74.55,74.56,85707.0,67.5383,67.5564,67.5292,67.5383,85707.0
2022-06-27 13:00:00,74.56,74.58,74.45,74.46,398366.0,67.5383,67.5564,67.4386,67.4477,398366.0
2022-06-27 13:10:00,74.46,74.48,74.45,74.46,141490.0,67.4477,67.4658,67.4386,67.4477,141490.0
2022-06-27 13:20:00,74.47,74.48,74.45,74.45,79673.0,67.4568,67.4658,67.4386,67.4386,79673.0
2022-06-27 13:30:00,74.45,74.46,74.39,74.42,135915.0,67.4386,67.4477,67.3843,67.4115,135915.0
2022-06-27 13:40:00,74.41,74.46,74.41,74.45,171117.0,67.4024,67.4477,67.4024,67.4386,171117.0
2022-06-27 13:50:00,74.45,74.49,74.45,74.46,349580.0,67.4386,67.4749,67.4386,67.4477,349580.0
2022-06-27 14:00:00,74.47,74.5,74.46,74.47,45247.0,67.4568,67.4839,67.4477,67.4568,45247.0
2022-06-27 14:10:00,74.47,74.49,74.45,74.47,162970.0,67.4568,67.4749,67.4386,67.4568,162970.0
2022-06-27 14:20:00,74.47,74.49,74.46,74.48,91615.0,67.4568,67.4749,67.4477,67.4658,91615.0
2022-06-27 14:30:00,74.48,74.49,74.46,74.48,119405.0,67.4658,67.4749,67.4477,67.4658,119405.0
2022-06-27 14:40:00,74.47,74.49,74.46,74.48,254284.0,67.4568,67.4749,67.4477,67.4658,254284.0
2022-06-27 14:50:00,74.48,74.51,74.47,74.5,225173.0,67.4658,67.493,67.4568,67.4839,225173.0
2022-06-27 15:00:00,74.49,74.5,74.48,74.48,105905.0,67.4749,67.4839,67.4658,67.4658,105905.0
2022-06-27 15:10:00,74.49,74.51,74.48,74.49,133470.0,67.4749,67.493,67.4658,67.4749,133470.0
2022-06-27 15:20:00,74.48,74.5,74.48,74.48,125005.0,67.4658,67.4839,67.4658,67.4658,125005.0
2022-06-27 15:30:00,74.48,74.5,74.47,74.5,145336.0,67.4658,67.4839,67.4568,67.4839,145336.0
2022-06-27 15:40:00,74.5,74.53,74.49,74.51,212383.0,67.4839,67.5111,67.4749,67.493,212383.0
2022-06-27 15:50:00,74.5,74.51,74.46,74.47,135830.0,67.4839,67.493,67.4477,67.4568,135830.0
2022-06-28 09:30:00,74.43,74.45,74.4,74.44,209164.0,67.4205,67.4386,67.3934,67.4296,209164.0
2022-06-28 09:40:00,74.44,74.44,74.34,74.38,199414.0,67.4296,67.4296,67.339,67.3752,199414.0
2022-06-28 09:50:00,74.38,74.42,74.36,74.42,145095.0,67.3752,67.4115,67.3571,67.4115,145095.0
2022-06-28 10:00:00,74.42,74.5,74.4,74.43,196571.0,67.4115,67.4839,67.3934,67.4205,196571.0
2022-06-28 10:10:00,74.43,74.45,74.39,74.4,133040.0,67.4205,67.4386,67.3843,67.3934,133040.0
2022-06-28 10:20:00,74.39,74.41,74.35,74.36,88853.0,67.3843,67.4024,67.3481,67.3571,88853.0
2022-06-28 10:30:00,74.37,74.39,74.33,74.38,73091.0,67.3662,67.3843,67.3299,67.3752,73091.0
2022-06-28 10:40:00,74.38,74.39,74.32,74.35,96583.0,67.3752,67.3843,67.3209,67.3481,96583.0
2022-06-28 10:50:00,74.35,74.36,74.3,74.33,60186.0,67.3481,67.3571,67.3028,67.3299,60186.0
2022-06-28 11:00:00,74.33,74.37,74.32,74.37,56767.0,67.3299,67.3662,67.3209,67.3662,56767.0
2022-06-28 11:10:00,74.37,74.4,74.35,74.36,82330.0,67.3662,67.3934,67.3481,67.3571,82330.0
2022-06-28 11:20:00,74.36,74.41,74.35,74.39,83721.0,67.3571,67.4024,67.3481,67.3843,83721.0
2022-06-28 11:30:00,74.38,74.42,74.38,74.4,56286.0,67.3752,67.4115,67.3752,67.3934,56286.0
2022-06-28 11:40:00,74.41,74.46,74.39,74.42,70561.0,67.4024,67.4477,67.3843,67.4115,70561.0
2022-06-28 11:50:00,74.43,74.45,74.41,74.44,322009.0,67.4205,67.4386,67.4024,67.4296,322009.0
2022-06-28 12:00:00,74.44,74.51,74.43,74.49,77168.0,67.4296,67.493,67.4205,67.4749,77168.0
2022-06-28 12:10:00,74.5,74.51,74.48,74.49,85200.0,67.4839,67.493,67.4658,67.4749,85200.0
2022-06-28 12:20:00,74.49,74.5,74.47,74.48,63483.0,67.4749,67.4839,67.4568,67.4658,63483.0
2022-06-28 12:30:00,74.48,74.51,74.48,74.5,62424.0,67.4658,67.493,67.4658,67.4839,62424.0
2022-06-28 12:40:00,74.5,74.5,74.48,74.49,164679.0,67.4839,67.4839,67.4658,67.4749,164679.0
2022-06-28 12:50:00,74.48,74.5,74.48,74.5,68018.0,67.4658,67.4839,67.4658,67.4839,68018.0
2022-06-28 13:00:00,74.5,74.5,74.34,74.47,388727.0,67.4839,67.4839,67.339,67.4568,388727.0
2022-06-28 13:10:00,74.46,74.49,74.44,74.45,118573.0,67.4477,67.4749,67.4296,67.4386,118573.0
2022-06-28 13:20:00,74.45,74.46,74.42,74.44,56694.0,67.4386,67.4477,67.4115,67.4296,56694.0
2022-06-28 13:30:00,74.44,74.5,74.43,74.48,122078.0,67.4296,67.4839,67.4205,67.4658,122078.0
2022-06-28 13:40:00,74.47,74.5,74.46,74.47,82652.0,67.4568,67.4839,67.4477,67.4568,82652.0
2022-06-28 13:50:00,74.47,74.48,74.45,74.46,212053.0,67.4568,67.4658,67.4386,67.4477,212053.0
2022-06-28 14:00:00,74.46,74.5,74.46,74.49,110129.0,67.4477,67.4839,67.4477,67.4749,110129.0
2022-06-28 14:10:00,74.48,74.49,74.46,74.47,64969.0,67.4658,67.4749,67.4477,67.4568,64969.0
2022-06-28 14:20:00,74.47,74.47,74.45,74.47,116833.0,67.4568,67.4568,67.4386,67.4568,116833.0
2022-06-28 14:30:00,74.47,74.47,74.43,74.46,81250.0,67.4568,67.4568,67.4205,67.4477,81250.0
2022-06-28 14:40:00,74.45,74.48,74.45,74.47,144701.0,67.4386,67.4658,67.4386,67.4568,144701.0
2022-06-28 14:50:00,74.47,74.47,74.43,74.44,85283.0,67.4568,67.4568,67.4205,67.4296,85283.0
2022-06-28 15:00:00,74.44,74.47,74.43,74.47,196139.0,67.4296,67.4568,67.4205,67.4568,196139.0
2022-06-28 15:10:00,74.46,74.51,74.46,74.49,396417.0,67.4477,67.493,67.4477,67.4749,396417.0
2022-06-28 15:20:00,74.5,74.5,74.47,74.48,128735.0,67.4839,67.4839,67.4568,67.4658,128735.0
2022-06-28 15:30:00,74.48,74.49,74.46,74.48,209443.0,67.4658,67.4749,67.4477,67.4658,209443.0
2022-06-28 15:40:00,74.48,74.49,74.46,74.48,186287.0,67.4658,67.4749,67.4477,67.4658,186287.0
2022-06-28 15:50:00,74.48,74.51,74.47,74.5,258366.0,67.4658,67.493,67.4568,67.4839,258366.0
2022-06-29 09:30:00,74.51,74.65,74.51,74.64,267783.0,67.493,67.6198,67.493,67.6108,267783.0
2022-06-29 09:40:00,74.64,74.66,74.53,74.55,50770.0,67.6108,67.6289,67.5111,67.5292,50770.0
2022-06-29 09:50:00,74.56,74.7,74.53,74.67,179367.0,67.5383,67.6651,67.5111,67.6379,179367.0
2022-06-29 10:00:00,74.66,74.67,74.61,74.66,99655.0,67.6289,67.6379,67.5836,67.6289,99655.0
2022-06-29 10:10:00,74.67,74.72,74.66,74.7,119067.0,67.6379,67.6832,67.6289,67.6651,119067.0
2022-06-29 10:20:00,74.71,74.76,74.71,74.74,82545.0,67.6742,67.7195,67.6742,67.7013,82545.0
2022-06-29 10:30:00,74.73,74.76,74.72,74.76,75992.0,67.6923,67.7195,67.6832,67.7195,75992.0
2022-06-29 10:40:00,74.76,74.79,74.75,74.78,67552.0,67.7195,67.7466,67.7104,67.7376,67552.0
2022-06-29 10:50:00,74.77,74.79,74.73,74.78,76616.0,67.7285,67.7466,67.6923,67.7376,76616.0
2022-06-29 11:00:00,74.79,74.83,74.78,74.82,100852.0,67.7466,67.7829,67.7376,67.7738,100852.0
2022-06-29 11:10:00,74.81,74.86,74.81,74.82,119954.0,67.7647,67.81,67.7647,67.7738,119954.0
2022-06-29 11:20:00,74.82,74.88,74.81,74.87,112167.0,67.7738,67.8281,67.7647,67.8191,112167.0
2022-06-29 11:30:00,74.87,74.88,74.84,74.87,134749.0,67.8191,67.8281,67.7919,67.8191,134749.0
2022-06-29 11:40:00,74.87,74.89,74.86,74.88,76738.0,67.8191,67.8372,67.81,67.8281,76738.0
2022-06-29 11:50:00,74.87,74.89,74.85,74.86,55464.0,67.8191,67.8372,67.801,67.81,55464.0
2022-06-29 12:00:00,74.86,74.89,74.86,74.89,52545.0,67.81,67.8372,67.81,67.8372,52545.0
2022-06-29 12:10:00,74.89,74.9,74.85,74.87,56299.0,67.8372,67.8463,67.801,67.8191,56299.0
2022-06-29 12:20:00,74.86,74.87,74.84,74.84,55244.0,67.81,67.8191,67.7919,67.7919,55244.0
2022-06-29 12:30:00,74.84,74.85,74.83,74.85,63584.0,67.7919,67.801,67.7829,67.801,63584.0
2022-06-29 12:40:00,74.85,74.86,74.82,74.84,49287.0,67.801,67.81,67.7738,67.7919,49287.0
2022-06-29 12:50:00,74.84,74.85,74.83,74.84,35218.0,67.7919,67.801,67.7829,67.7919,35218.0
2022-06-29 13:00:00,74.83,74.85,74.83,74.84,39261.0,67.7829,67.801,67.7829,67.7919,39261.0
2022-06-29 13:10:00,74.84,74.85,74.81,74.82,77346.0,67.7919,67.801,67.7647,67.7738,77346.0
2022-06-29 13:20:00,74.83,74.84,74.82,74.83,69208.0,67.7829,67.7919,67.7738,67.7829,69208.0
2022-06-29 13:30:00,74.84,74.85,74.82,74.84,92244.0,67.7919,67.801,67.7738,67.7919,92244.0
2022-06-29 13:40:00,74.84,74.85,74.83,74.84,89391.0,67.7919,67.801,67.7829,67.7919,89391.0
2022-06-29 13:50:00,74.84,74.87,74.84,74.84,61007.0,67.7919,67.8191,67.7919,67.7919,61007.0
2022-06-29 14:00:00,74.84,74.87,74.84,74.84,64032.0,67.7919,67.8191,67.7919,67.7919,64032.0
2022-06-29 14:10:00,74.84,74.86,74.82,74.84,136216.0,67.7919,67.81,67.7738,67.7919,136216.0
2022-06-29 14:20:00,74.84,74.87,74.83,74.87,86948.0,67.7919,67.8191,67.7829,67.8191,86948.0
2022-06-29 14:30:00,74.87,74.89,74.86,74.87,116987.0,67.8191,67.8372,67.81,67.8191,116987.0
2022-06-29 14:40:00,74.87,74.89,74.86,74.88,132702.0,67.8191,67.8372,67.81,67.8281,132702.0
2022-06-29 14:50:00,74.88,74.93,74.87,74.92,94038.0,67.8281,67.8734,67.8191,67.8644,94038.0
2022-06-29 15:00:00,74.91,74.92,74.89,74.91,83805.0,67.8553,67.8644,67.8372,67.8553,83805.0
2022-06-29 15:10:00,74.9,74.92,74.9,74.91,89909.0,67.8463,67.8644,67.8463,67.8553,89909.0
2022-06-29 15:20:00,74.92,74.92,74.9,74.91,90986.0,67.8644,67.8644,67.8463,67.8553,90986.0
2022-06-29 15:30:00,74.9,74.92,74.9,74.91,103386.0,67.8463,67.8644,67.8463,67.8553,103386.0
2022-06-29 15:40:00,74.91,74.93,74.89,74.92,141547.0,67.8553,67.8734,67.8372,67.8644,141547.0
2022-06-29 15:50:00,74.92,74.95,74.91,74.94,132703.0,67.8644,67.8916,67.8553,67.8825,132703.0
2022-06-30 09:30:00,75.17,75.26,75.17,75.24,207976.0,68.0908,68.1724,68.0908,68.1542,207976.0
2022-06-30 09:40:00,75.25,75.27,75.19,75.21,66001.0,68.1633,68.1814,68.109,68.1271,66001.0
2022-06-30 09:50:00,75.23,75.23,75.2,75.23,58810.0,68.1452,68.1452,68.118,68.1452,58810.0
2022-06-30 10:00:00,75.23,75.23,75.18,75.21,74514.0,68.1452,68.1452,68.0999,68.1271,74514.0
2022-06-30 10:10:00,75.22,75.24,75.21,75.22,79573.0,68.1361,68.1542,68.1271,68.1361,79573.0
2022-06-30 10:20:00,75.22,75.24,75.18,75.22,88490.0,68.1361,68.1542,68.0999,68.1361,88490.0
2022-06-30 10:30:00,75.23,75.28,75.21,75.27,58234.0,68.1452,68.1905,68.1271,68.1814,58234.0
2022-06-30 10:40:00,75.28,75.3,75.26,75.27,97729.0,68.1905,68.2086,68.1724,68.1814,97729.0
2022-06-30 10:50:00,75.27,75.3,75.24,75.28,85677.0,68.1814,68.2086,68.1542,68.1905,85677.0
2022-06-30 11:00:00,75.29,75.3,75.24,75.26,57388.0,68.1995,68.2086,68.1542,68.1724,57388.0
2022-06-30 11:10:00,75.26,75.3,75.25,75.29,71276.0,68.1724,68.2086,68.1633,68.1995,71276.0
2022-06-30 11:20:00,75.29,75.32,75.28,75.29,46004.0,68.1995,68.2267,68.1905,68.1995,46004.0
2022-06-30 11:30:00,75.28,75.29,75.27,75.28,72343.0,68.1905,68.1995,68.1814,68.1905,72343.0
2022-06-30 11:40:00,75.28,75.32,75.28,75.31,83766.0,68.1905,68.2267,68.1905,68.2177,83766.0
2022-06-30 11:50:00,75.31,75.35,75.31,75.34,55367.0,68.2177,68.2539,68.2177,68.2448,55367.0
2022-06-30 12:00:00,75.34,75.36,75.34,75.36,76467.0,68.2448,68.2629,68.2448,68.2629,76467.0
2022-06-30 12:10:00,75.36,75.41,75.35,75.41,79859.0,68.2629,68.3082,68.2539,68.3082,79859.0
2022-06-30 12:20:00,75.41,75.41,75.38,75.39,40029.0,68.3082,68.3082,68.2811,68.2901,40029.0
2022-06-30 12:30:00,75.38,75.41,75.36,75.36,70900.0,68.2811,68.3082,68.2629,68.2629,70900.0
2022-06-30 12:40:00,75.37,75.41,75.36,75.41,64310.0,68.272,68.3082,68.2629,68.3082,64310.0
2022-06-30 12:50:00,75.4,75.41,75.38,75.38,57472.0,68.2992,68.3082,68.2811,68.2811,57472.0
2022-06-30 13:00:00,75.39,75.42,75.38,75.42,34679.0,68.2901,68.3173,68.2811,68.3173,34679.0
2022-06-30 13:10:00,75.41,75.42,75.39,75.41,60028.0,68.3082,68.3173,68.2901,68.3082,60028.0
2022-06-30 13:20:00,75.41,75.42,75.38,75.41,68027.0,68.3082,68.3173,68.2811,68.3082,68027.0
2022-06-30 13:30:00,75.41,75.41,75.39,75.41,134006.0,68.3082,68.3082,68.2901,68.3082,134006.0
2022-06-30 13:40:00,75.4,75.42,75.39,75.42,100929.0,68.2992,68.3173,68.2901,68.3173,100929.0
2022-06-30 13:50:00,75.42,75.42,75.39,75.4,62218.0,68.3173,68.3173,68.2901,68.2992,62218.0
2022-06-30 14:00:00,75.4,75.42,75.38,75.4,93430.0,68.2992,68.3173,68.2811,68.2992,93430.0
2022-06-30 14:10:00,75.41,75.41,75.37,75.39,117535.0,68.3082,68.3082,68.272,68.2901,117535.0
2022-06-30 14:20:00,75.38,75.42,75.38,75.41,52525.0,68.2811,68.3173,68.2811,68.3082,52525.0
2022-06-30 14:30:00,75.41,75.44,75.4,75.42,122979.0,68.3082,68.3354,68.2992,68.3173,122979.0
2022-06-30 14:40:00,75.42,75.45,75.42,75.45,256641.0,68.3173,68.3445,68.3173,68.3445,256641.0
2022-06-30 14:50:00,75.45,75.45,75.4,75.44,185626.0,68.3445,68.3445,68.2992,68.3354,185626.0
2022-06-30 15:00:00,75.44,75.45,75.43,75.44,112500.0,68.3354,68.3445,68.3264,68.3354,112500.0
2022-06-30 15:10:00,75.44,75.45,75.4,75.4,103263.0,68.3354,68.3445,68.2992,68.2992,103263.0
2022-06-30 15:20:00,75.41,75.42,75.4,75.42,176694.0,68.3082,68.3173,68.2992,68.3173,176694.0
2022-06-30 15:30:00,75.42,75.44,75.41,75.42,190865.0,68.3173,68.3354,68.3082,68.3173,190865.0
2022-06-30 15:40:00,75.42,75.43,75.35,75.37,113900.0,68.3173,68.3264,68.2539,68.272,113900.0
2022-06-30 15:50:00,75.37,75.37,75.25,75.26,514526.0,68.272,68.272,68.1633,68.1724,514526.0
2022-07-01 09:30:00,75.61,75.71,75.59,75.7,318916.0,68.6239,68.7147,68.6058,68.7056,318916.0
2022-07-01 09:40:00,75.7,75.82,75.7,75.77,331184.0,68.7056,68.8145,68.7056,68.7692,331184.0
2022-07-01 09:50:00,75.76,75.77,75.68,75.68,154519.0,68.7601,68.7692,68.6875,68.6875,154519.0
2022-07-01 10:00:00,75.69,76.0,75.68,76.0,345854.0,68.6966,68.9779,68.6875,68.9779,345854.0
2022-07-01 10:10:00,76.0,76.01,75.84,75.92,99159.0,68.9779,68.987,68.8327,68.9053,99159.0
2022-07-01 10:20:00,75.91,76.03,75.9,76.03,187728.0,68.8962,69.0051,68.8872,69.0051,187728.0
2022-07-01 10:30:00,76.04,76.05,75.86,75.86,95033.0,69.0142,69.0233,68.8508,68.8508,95033.0
2022-07-01 10:40:00,75.86,75.89,75.78,75.87,174296.0,68.8508,68.8781,68.7782,68.8599,174296.0
2022-07-01 10:50:00,75.87,75.87,75.71,75.73,163883.0,68.8599,68.8599,68.7147,68.7329,163883.0
2022-07-01 11:00:00,75.72,75.75,75.6,75.65,199131.0,68.7238,68.751,68.6149,68.6603,199131.0
2022-07-01 11:10:00,75.66,75.67,75.59,75.64,167388.0,68.6693,68.6784,68.6058,68.6512,167388.0
2022-07-01 11:20:00,75.64,75.67,75.58,75.63,69380.0,68.6512,68.6784,68.5967,68.6421,69380.0
2022-07-01 11:30:00,75.64,75.68,75.62,75.67,131344.0,68.6512,68.6875,68.633,68.6784,131344.0
2022-07-01 11:40:00,75.67,75.72,75.63,75.65,102520.0,68.6784,68.7238,68.6421,68.6603,102520.0
2022-07-01 11:50:00,75.64,75.68,75.62,75.64,124672.0,68.6512,68.6875,68.633,68.6512,124672.0
2022-07-01 12:00:00,75.64,75.69,75.64,75.66,48861.0,68.6512,68.6966,68.6512,68.6693,48861.0
2022-07-01 12:10:00,75.65,75.67,75.59,75.59,53823.0,68.6603,68.6784,68.6058,68.6058,53823.0
2022-07-01 12:20:00,75.59,75.62,75.54,75.55,336541.0,68.6058,68.633,68.5604,68.5695,336541.0
2022-07-01 12:30:00,75.55,75.62,75.53,75.62,176743.0,68.5695,68.633,68.5513,68.633,176743.0
2022-07-01 12:40:00,75.62,75.69,75.61,75.69,121334.0,68.633,68.6966,68.6239,68.6966,121334.0
2022-07-01 12:50:00,75.69,75.69,75.54,75.57,105245.0,68.6966,68.6966,68.5604,68.5876,105245.0
2022-07-01 13:00:00,75.56,75.61,75.56,75.59,94218.0,68.5786,68.6239,68.5786,68.6058,94218.0
2022-07-01 13:10:00,75.59,75.61,75.55,75.59,105719.0,68.6058,68.6239,68.5695,68.6058,105719.0
2022-07-01 13:20:00,75.59,75.6,75.56,75.6,142975.0,68.6058,68.6149,68.5786,68.6149,142975.0
2022-07-01 13:30:00,75.6,75.63,75.6,75.63,70902.0,68.6149,68.6421,68.6149,68.6421,70902.0
2022-07-01 13:40:00,75.62,75.65,75.6,75.64,117285.0,68.633,68.6603,68.6149,68.6512,117285.0
2022-07-01 13:50:00,75.64,75.68,75.6,75.68,85218.0,68.6512,68.6875,68.6149,68.6875,85218.0
2022-07-01 14:00:00,75.67,75.67,75.63,75.66,95675.0,68.6784,68.6784,68.6421,68.6693,95675.0
2022-07-01 14:10:00,75.65,75.67,75.64,75.66,34885.0,68.6603,68.6784,68.6512,68.6693,34885.0
2022-07-01 14:20:00,75.67,75.68,75.64,75.67,97959.0,68.6784,68.6875,68.6512,68.6784,97959.0
2022-07-01 14:30:00,75.68,75.72,75.67,75.71,63326.0,68.6875,68.7238,68.6784,68.7147,63326.0
2022-07-01 14:40:00,75.72,75.75,75.7,75.73,85003.0,68.7238,68.751,68.7056,68.7329,85003.0
2022-07-01 14:50:00,75.73,75.74,75.69,75.71,137403.0,68.7329,68.7419,68.6966,68.7147,137403.0
2022-07-01 15:00:00,75.71,75.75,75.7,75.73,269372.0,68.7147,68.751,68.7056,68.7329,269372.0
2022-07-01 15:10:00,75.73,75.75,75.72,75.73,123383.0,68.7329,68.751,68.7238,68.7329,123383.0
2022-07-01 15:20:00,75.73,75.74,75.71,75.73,64735.0,68.7329,68.7419,68.7147,68.7329,64735.0
2022-07-01 15:30:00,75.73,75.75,75.72,75.75,95001.0,68.7329,68.751,68.7238,68.751,95001.0
2022-07-01 15:40:00,75.74,75.75,75.72,75.73,112856.0,68.7419,68.751,68.7238,68.7329,112856.0
2022-07-01 15:50:00,75.72,75.74,75.7,75.73,162440.0,68.7238,68.7419,68.7056,68.7329,162440.0
2022-07-05 09:30:00,75.85,75.9,75.82,75.87,251142.0,68.8418,68.8872,68.8145,68.8599,251142.0
2022-07-05 09:40:00,75.86,75.89,75.8,75.86,136771.0,68.8508,68.8781,68.7964,68.8508,136771.0
2022-07-05 09:50:00,75.85,75.86,75.81,75.83,119753.0,68.8418,68.8508,68.8055,68.8236,119753.0
2022-07-05 10:00:00,75.82,75.83,75.76,75.81,114964.0,68.8145,68.8236,68.7601,68.8055,114964.0
2022-07-05 10:10:00,75.8,75.82,75.76,75.76,111189.0,68.7964,68.8145,68.7601,68.7601,111189.0
2022-07-05 10:20:00,75.76,75.79,75.74,75.78,59325.0,68.7601,68.7873,68.7419,68.7782,59325.0
2022-07-05 10:30:00,75.78,75.84,75.7,75.72,115573.0,68.7782,68.8327,68.7056,68.7238,115573.0
2022-07-05 10:40:00,75.72,75.77,75.71,75.73,128907.0,68.7238,68.7692,68.7147,68.7329,128907.0
2022-07-05 10:50:00,75.76,75.79,75.74,75.78,117475.0,68.7601,68.7873,68.7419,68.7782,117475.0
2022-07-05 11:00:00,75.78,75.83,75.76,75.81,62673.0,68.7782,68.8236,68.7601,68.8055,62673.0
2022-07-05 11:10:00,75.81,75.85,75.8,75.84,59573.0,68.8055,68.8418,68.7964,68.8327,59573.0
2022-07-05 11:20:00,75.85,75.9,75.82,75.89,76063.0,68.8418,68.8872,68.8145,68.8781,76063.0
2022-07-05 11:30:00,75.89,75.93,75.86,75.92,112001.0,68.8781,68.9144,68.8508,68.9053,112001.0
2022-07-05 11:40:00,75.92,75.94,75.86,75.89,83460.0,68.9053,68.9235,68.8508,68.8781,83460.0
2022-07-05 11:50:00,75.89,75.97,75.88,75.95,99933.0,68.8781,68.9507,68.869,68.9325,99933.0
2022-07-05 12:00:00,75.96,75.96,75.91,75.92,117870.0,68.9416,68.9416,68.8962,68.9053,117870.0
2022-07-05 12:10:00,75.93,75.96,75.92,75.95,103567.0,68.9144,68.9416,68.9053,68.9325,103567.0
2022-07-05 12:20:00,75.95,75.96,75.92,75.94,94047.0,68.9325,68.9416,68.9053,68.9235,94047.0
2022-07-05 12:30:00,75.93,75.95,75.92,75.95,63448.0,68.9144,68.9325,68.9053,68.9325,63448.0
2022-07-05 12:40:00,75.95,75.95,75.92,75.94,146059.0,68.9325,68.9325,68.9053,68.9235,146059.0
2022-07-05 12:50:00,75.93,75.95,75.91,75.92,68924.0,68.9144,68.9325,68.8962,68.9053,68924.0
2022-07-05 13:00:00,75.93,75.94,75.91,75.93,51290.0,68.9144,68.9235,68.8962,68.9144,51290.0
2022-07-05 13:10:00,75.92,75.96,75.91,75.95,111943.0,68.9053,68.9416,68.8962,68.9325,111943.0
2022-07-05 13:20:00,75.95,75.95,75.92,75.92,99294.0,68.9325,68.9325,68.9053,68.9053,99294.0
2022-07-05 13:30:00,75.92,75.94,75.91,75.91,82231.0,68.9053,68.9235,68.8962,68.8962,82231.0
2022-07-05 13:40:00,75.91,75.92,75.89,75.9,62752.0,68.8962,68.9053,68.8781,68.8872,62752.0
2022-07-05 13:50:00,75.89,75.92,75.89,75.92,82864.0,68.8781,68.9053,68.8781,68.9053,82864.0
2022-07-05 14:00:00,75.91,75.91,75.89,75.91,232143.0,68.8962,68.8962,68.8781,68.8962,232143.0
2022-07-05 14:10:00,75.91,75.92,75.89,75.91,143284.0,68.8962,68.9053,68.8781,68.8962,143284.0
2022-07-05 14:20:00,75.91,75.91,75.87,75.88,260159.0,68.8962,68.8962,68.8599,68.869,260159.0
2022-07-05 14:30:00,75.88,75.9,75.86,75.87,88759.0,68.869,68.8872,68.8508,68.8599,88759.0
2022-07-05 14:40:00,75.87,75.89,75.85,75.86,141648.0,68.8599,68.8781,68.8418,68.8508,141648.0
2022-07-05 14:50:00,75.86,75.89,75.85,75.88,124254.0,68.8508,68.8781,68.8418,68.869,124254.0
2022-07-05 15:00:00,75.89,75.89,75.83,75.84,153205.0,68.8781,68.8781,68.8236,68.8327,153205.0
2022-07-05 15:10:00,75.83,75.85,75.81,75.84,320706.0,68.8236,68.8418,68.8055,68.8327,320706.0
2022-07-05 15:20:00,75.83,75.86,75.82,75.86,1014608.0,68.8236,68.8508,68.8145,68.8508,1014608.0
2022-07-05 15:30:00,75.86,75.87,75.84,75.85,113109.0,68.8508,68.8599,68.8327,68.8418,113109.0
2022-07-05 15:40:00,75.86,75.87,75.83,75.86,142414.0,68.8508,68.8599,68.8236,68.8508,142414.0
2022-07-05 15:50:00,75.86,75.87,75.81,75.84,416384.0,68.8508,68.8599,68.8055,68.8327,416384.0
2022-07-06 09:30:00,76.03,76.05,75.95,75.97,165067.0,69.0051,69.0233,68.9325,68.9507,165067.0
2022-07-06 09:40:00,75.96,76.03,75.93,75.95,248363.0,68.9416,69.0051,68.9144,68.9325,248363.0
2022-07-06 09:50:00,75.94,75.95,75.88,75.9,106656.0,68.9235,68.9325,68.869,68.8872,106656.0
2022-07-06 10:00:00,75.9,75.9,75.71,75.77,418826.0,68.8872,68.8872,68.7147,68.7692,418826.0
2022-07-06 10:10:00,75.77,75.82,75.66,75.7,291483.0,68.7692,68.8145,68.6693,68.7056,291483.0
2022-07-06 10:20:00,75.7,75.77,75.64,75.65,106349.0,68.7056,68.7692,68.6512,68.6603,106349.0
2022-07-06 10:30:00,75.65,75.68,75.58,75.6,83682.0,68.6603,68.6875,68.5967,68.6149,83682.0
2022-07-06 10:40:00,75.61,75.63,75.56,75.61,180792.0,68.6239,68.6421,68.5786,68.6239,180792.0
2022-07-06 10:50:00,75.6,75.63,75.57,75.61,85840.0,68.6149,68.6421,68.5876,68.6239,85840.0
2022-07-06 11:00:00,75.61,75.63,75.59,75.62,73227.0,68.6239,68.6421,68.6058,68.633,73227.0
2022-07-06 11:10:00,75.62,75.67,75.59,75.6,80018.0,68.633,68.6784,68.6058,68.6149,80018.0
2022-07-06 11:20:00,75.6,75.61,75.55,75.56,91412.0,68.6149,68.6239,68.5695,68.5786,91412.0
2022-07-06 11:30:00,75.56,75.59,75.55,75.58,155511.0,68.5786,68.6058,68.5695,68.5967,155511.0
2022-07-06 11:40:00,75.59,75.61,75.55,75.6,90966.0,68.6058,68.6239,68.5695,68.6149,90966.0
2022-07-06 11:50:00,75.61,75.61,75.54,75.56,86127.0,68.6239,68.6239,68.5604,68.5786,86127.0
2022-07-06 12:00:00,75.56,75.58,75.53,75.57,53202.0,68.5786,68.5967,68.5513,68.5876,53202.0
2022-07-06 12:10:00,75.58,75.58,75.52,75.53,144645.0,68.5967,68.5967,68.5423,68.5513,144645.0
2022-07-06 12:20:00,75.52,75.55,75.5,75.53,70274.0,68.5423,68.5695,68.5241,68.5513,70274.0
2022-07-06 12:30:00,75.53,75.58,75.53,75.56,97068.0,68.5513,68.5967,68.5513,68.5786,97068.0
2022-07-06 12:40:00,75.56,75.59,75.54,75.58,117524.0,68.5786,68.6058,68.5604,68.5967,117524.0
2022-07-06 12:50:00,75.58,75.58,75.53,75.55,46043.0,68.5967,68.5967,68.5513,68.5695,46043.0
2022-07-06 13:00:00,75.54,75.58,75.53,75.58,103322.0,68.5604,68.5967,68.5513,68.5967,103322.0
2022-07-06 13:10:00,75.57,75.58,75.53,75.55,42551.0,68.5876,68.5967,68.5513,68.5695,42551.0
2022-07-06 13:20:00,75.55,75.56,75.54,75.55,74461.0,68.5695,68.5786,68.5604,68.5695,74461.0
2022-07-06 13:30:00,75.56,75.56,75.53,75.54,105397.0,68.5786,68.5786,68.5513,68.5604,105397.0
2022-07-06 13:40:00,75.54,75.55,75.51,75.52,35432.0,68.5604,68.5695,68.5332,68.5423,35432.0
2022-07-06 13:50:00,75.53,75.56,75.52,75.55,65942.0,68.5513,68.5786,68.5423,68.5695,65942.0
2022-07-06 14:00:00,75.54,75.57,75.48,75.5,343488.0,68.5604,68.5876,68.506,68.5241,343488.0
2022-07-06 14:10:00,75.5,75.53,75.41,75.42,248856.0,68.5241,68.5513,68.4424,68.4515,248856.0
2022-07-06 14:20:00,75.42,75.47,75.4,75.45,167206.0,68.4515,68.4969,68.4334,68.4787,167206.0
2022-07-06 14:30:00,75.46,75.49,75.44,75.47,76258.0,68.4878,68.515,68.4697,68.4969,76258.0
2022-07-06 14:40:00,75.48,75.53,75.47,75.48,36776.0,68.506,68.5513,68.4969,68.506,36776.0
2022-07-06 14:50:00,75.48,75.5,75.44,75.47,85907.0,68.506,68.5241,68.4697,68.4969,85907.0
2022-07-06 15:00:00,75.47,75.48,75.41,75.42,139413.0,68.4969,68.506,68.4424,68.4515,139413.0
2022-07-06 15:10:00,75.42,75.45,75.4,75.41,80747.0,68.4515,68.4787,68.4334,68.4424,80747.0
2022-07-06 15:20:00,75.41,75.42,75.39,75.42,82006.0,68.4424,68.4515,68.4243,68.4515,82006.0
2022-07-06 15:30:00,75.42,75.44,75.39,75.41,119991.0,68.4515,68.4697,68.4243,68.4424,119991.0
2022-07-06 15:40:00,75.41,75.41,75.37,75.4,84466.0,68.4424,68.4424,68.4061,68.4334,84466.0
2022-07-06 15:50:00,75.39,75.4,75.35,75.38,242674.0,68.4243,68.4334,68.388,68.4152,242674.0
2022-07-07 09:30:00,75.45,75.46,75.35,75.36,233130.0,68.4787,68.4878,68.388,68.397,233130.0
2022-07-07 09:40:00,75.36,75.43,75.35,75.39,143083.0,68.397,68.4606,68.388,68.4243,143083.0
2022-07-07 09:50:00,75.4,75.41,75.35,75.35,177792.0,68.4334,68.4424,68.388,68.388,177792.0
2022-07-07 10:00:00,75.36,75.36,75.31,75.35,71934.0,68.397,68.397,68.3517,68.388,71934.0
2022-07-07 10:10:00,75.35,75.38,75.3,75.33,73961.0,68.388,68.4152,68.3426,68.3698,73961.0
2022-07-07 10:20:00,75.32,75.36,75.31,75.35,77007.0,68.3607,68.397,68.3517,68.388,77007.0
2022-07-07 10:30:00,75.35,75.35,75.29,75.3,494890.0,68.388,68.388,68.3335,68.3426,494890.0
2022-07-07 10:40:00,75.3,75.34,75.29,75.29,48894.0,68.3426,68.3789,68.3335,68.3335,48894.0
2022-07-07 10:50:00,75.3,75.3,75.21,75.23,89342.0,68.3426,68.3426,68.2609,68.2791,89342.0
2022-07-07 11:00:00,75.23,75.24,75.2,75.23,52424.0,68.2791,68.2881,68.2518,68.2791,52424.0
2022-07-07 11:10:00,75.23,75.27,75.22,75.26,58048.0,68.2791,68.3154,68.27,68.3063,58048.0
2022-07-07 11:20:00,75.25,75.26,75.22,75.23,105451.0,68.2972,68.3063,68.27,68.2791,105451.0
2022-07-07 11:30:00,75.23,75.24,75.19,75.19,141549.0,68.2791,68.2881,68.2428,68.2428,141549.0
2022-07-07 11:40:00,75.19,75.21,75.17,75.2,60589.0,68.2428,68.2609,68.2246,68.2518,60589.0
2022-07-07 11:50:00,75.2,75.2,75.16,75.18,81682.0,68.2518,68.2518,68.2155,68.2337,81682.0
2022-07-07 12:00:00,75.18,75.19,75.15,75.18,65982.0,68.2337,68.2428,68.2064,68.2337,65982.0
2022-07-07 12:10:00,75.17,75.19,75.17,75.18,84797.0,68.2246,68.2428,68.2246,68.2337,84797.0
2022-07-07 12:20:00,75.19,75.2,75.17,75.17,105610.0,68.2428,68.2518,68.2246,68.2246,105610.0
2022-07-07 12:30:00,75.17,75.19,75.14,75.15,81046.0,68.2246,68.2428,68.1974,68.2064,81046.0
2022-07-07 12:40:00,75.15,75.15,75.12,75.15,70909.0,68.2064,68.2064,68.1792,68.2064,70909.0
2022-07-07 12:50:00,75.15,75.15,75.13,75.14,47120.0,68.2064,68.2064,68.1883,68.1974,47120.0
2022-07-07 13:00:00,75.15,75.15,75.13,75.14,141997.0,68.2064,68.2064,68.1883,68.1974,141997.0
2022-07-07 13:10:00,75.14,75.14,75.1,75.12,119789.0,68.1974,68.1974,68.1611,68.1792,119789.0
2022-07-07 13:20:00,75.12,75.15,75.11,75.13,128482.0,68.1792,68.2064,68.1701,68.1883,128482.0
2022-07-07 13:30:00,75.13,75.17,75.13,75.16,147760.0,68.1883,68.2246,68.1883,68.2155,147760.0
2022-07-07 13:40:00,75.15,75.17,75.14,75.16,155786.0,68.2064,68.2246,68.1974,68.2155,155786.0
2022-07-07 13:50:00,75.16,75.18,75.15,75.16,128451.0,68.2155,68.2337,68.2064,68.2155,128451.0
2022-07-07 14:00:00,75.16,75.16,75.1,75.1,301723.0,68.2155,68.2155,68.1611,68.1611,301723.0
2022-07-07 14:10:00,75.1,75.13,75.1,75.12,157831.0,68.1611,68.1883,68.1611,68.1792,157831.0
2022-07-07 14:20:00,75.12,75.16,75.11,75.15,159764.0,68.1792,68.2155,68.1701,68.2064,159764.0
2022-07-07 14:30:00,75.15,75.16,75.14,75.15,166695.0,68.2064,68.2155,68.1974,68.2064,166695.0
2022-07-07 14:40:00,75.15,75.15,75.13,75.14,228743.0,68.2064,68.2064,68.1883,68.1974,228743.0
2022-07-07 14:50:00,75.14,75.16,75.13,75.14,149468.0,68.1974,68.2155,68.1883,68.1974,149468.0
2022-07-07 15:00:00,75.14,75.17,75.13,75.15,229439.0,68.1974,68.2246,68.1883,68.2064,229439.0
2022-07-07 15:10:00,75.15,75.17,75.14,75.16,207946.0,68.2064,68.2246,68.1974,68.2155,207946.0
2022-07-07 15:20:00,75.16,75.17,75.15,75.16,196412.0,68.2155,68.2246,68.2064,68.2155,196412.0
2022-07-07 15:30:00,75.15,75.16,75.14,75.14,194671.0,68.2064,68.2155,68.1974,68.1974,194671.0
2022-07-07 15:40:00,75.14,75.15,75.13,75.14,212540.0,68.1974,68.2064,68.1883,68.1974,212540.0
2022-07-07 15:50:00,75.14,75.19,75.14,75.18,1897043.0,68.1974,68.2428,68.1974,68.2337,1897043.0
2022-07-08 09:30:00,75.01,75.03,74.92,74.94,177673.0,68.0794,68.0975,67.9977,68.0159,177673.0
2022-07-08 09:40:00,74.94,74.94,74.87,74.87,285242.0,68.0159,68.0159,67.9523,67.9523,285242.0
2022-07-08 09:50:00,74.87,74.92,74.87,74.89,158352.0,67.9523,67.9977,67.9523,67.9705,158352.0
2022-07-08 10:00:00,74.89,74.98,74.88,74.98,156111.0,67.9705,68.0522,67.9614,68.0522,156111.0
2022-07-08 10:10:00,74.98,75.04,74.97,75.04,129127.0,68.0522,68.1066,68.0431,68.1066,129127.0
2022-07-08 10:20:00,75.03,75.04,74.98,75.01,87356.0,68.0975,68.1066,68.0522,68.0794,87356.0
2022-07-08 10:30:00,75.02,75.03,74.97,75.0,48772.0,68.0885,68.0975,68.0431,68.0703,48772.0
2022-07-08 10:40:00,75.0,75.0,74.93,74.95,68662.0,68.0703,68.0703,68.0068,68.0249,68662.0
2022-07-08 10:50:00,74.95,74.96,74.92,74.94,75625.0,68.0249,68.034,67.9977,68.0159,75625.0
2022-07-08 11:00:00,74.94,74.99,74.92,74.96,83488.0,68.0159,68.0612,67.9977,68.034,83488.0
2022-07-08 11:10:00,74.95,74.96,74.9,74.91,105263.0,68.0249,68.034,67.9795,67.9886,105263.0
2022-07-08 11:20:00,74.91,74.91,74.88,74.9,61305.0,67.9886,67.9886,67.9614,67.9795,61305.0
2022-07-08 11:30:00,74.91,74.91,74.85,74.89,79512.0,67.9886,67.9886,67.9342,67.9705,79512.0
2022-07-08 11:40:00,74.89,74.93,74.88,74.89,52851.0,67.9705,68.0068,67.9614,67.9705,52851.0
2022-07-08 11:50:00,74.89,74.9,74.86,74.87,88300.0,67.9705,67.9795,67.9432,67.9523,88300.0
2022-07-08 12:00:00,74.88,74.89,74.85,74.87,50490.0,67.9614,67.9705,67.9342,67.9523,50490.0
2022-07-08 12:10:00,74.87,74.89,74.86,74.89,73795.0,67.9523,67.9705,67.9432,67.9705,73795.0
2022-07-08 12:20:00,74.88,74.89,74.86,74.87,83540.0,67.9614,67.9705,67.9432,67.9523,83540.0
2022-07-08 12:30:00,74.87,74.89,74.85,74.88,41315.0,67.9523,67.9705,67.9342,67.9614,41315.0
2022-07-08 12:40:00,74.87,74.88,74.86,74.88,46274.0,67.9523,67.9614,67.9432,67.9614,46274.0
2022-07-08 12:50:00,74.88,74.88,74.86,74.87,55180.0,67.9614,67.9614,67.9432,67.9523,55180.0
2022-07-08 13:00:00,74.86,74.88,74.86,74.88,94823.0,67.9432,67.9614,67.9432,67.9614,94823.0
2022-07-08 13:10:00,74.87,74.88,74.87,74.88,46808.0,67.9523,67.9614,67.9523,67.9614,46808.0
2022-07-08 13:20:00,74.88,74.89,74.86,74.89,63583.0,67.9614,67.9705,67.9432,67.9705,63583.0
2022-07-08 13:30:00,74.89,74.89,74.87,74.88,67192.0,67.9705,67.9705,67.9523,67.9614,67192.0
2022-07-08 13:40:00,74.88,74.88,74.86,74.87,53170.0,67.9614,67.9614,67.9432,67.9523,53170.0
2022-07-08 13:50:00,74.87,74.87,74.86,74.87,86599.0,67.9523,67.9523,67.9432,67.9523,86599.0
2022-07-08 14:00:00,74.87,74.87,74.85,74.86,108843.0,67.9523,67.9523,67.9342,67.9432,108843.0
2022-07-08 14:10:00,74.86,74.86,74.85,74.86,136981.0,67.9432,67.9432,67.9342,67.9432,136981.0
2022-07-08 14:20:00,74.85,74.86,74.84,74.84,234738.0,67.9342,67.9432,67.9251,67.9251,234738.0
2022-07-08 14:30:00,74.84,74.87,74.84,74.86,60378.0,67.9251,67.9523,67.9251,67.9432,60378.0
2022-07-08 14:40:00,74.86,74.87,74.85,74.87,58915.0,67.9432,67.9523,67.9342,67.9523,58915.0
2022-07-08 14:50:00,74.87,74.88,74.85,74.86,100925.0,67.9523,67.9614,67.9342,67.9432,100925.0
2022-07-08 15:00:00,74.86,74.88,74.85,74.88,121332.0,67.9432,67.9614,67.9342,67.9614,121332.0
2022-07-08 15:10:00,74.87,74.9,74.87,74.89,117067.0,67.9523,67.9795,67.9523,67.9705,117067.0
2022-07-08 15:20:00,74.89,74.9,74.88,74.9,103118.0,67.9705,67.9795,67.9614,67.9795,103118.0
2022-07-08 15:30:00,74.89,74.91,74.89,74.9,81746.0,67.9705,67.9886,67.9705,67.9795,81746.0
2022-07-08 15:40:00,74.9,74.94,74.89,74.94,129487.0,67.9795,68.0159,67.9705,68.0159,129487.0
2022-07-08 15:50:00,74.93,74.94,74.91,74.92,180027.0,68.0068,68.0159,67.9886,67.9977,180027.0
2022-07-11 09:30:00,75.19,75.21,75.15,75.17,144379.0,68.2428,68.2609,68.2064,68.2246,144379.0
2022-07-11 09:40:00,75.18,75.29,75.18,75.29,101662.0,68.2337,68.3335,68.2337,68.3335,101662.0
2022-07-11 09:50:00,75.29,75.33,75.25,75.26,118620.0,68.3335,68.3698,68.2972,68.3063,118620.0
2022-07-11 10:00:00,75.27,75.28,75.23,75.27,105591.0,68.3154,68.3244,68.2791,68.3154,105591.0
2022-07-11 10:10:00,75.28,75.33,75.25,75.33,165064.0,68.3244,68.3698,68.2972,68.3698,165064.0
2022-07-11 10:20:00,75.33,75.36,75.31,75.33,74190.0,68.3698,68.397,68.3517,68.3698,74190.0
2022-07-11 10:30:00,75.34,75.34,75.29,75.29,51592.0,68.3789,68.3789,68.3335,68.3335,51592.0
2022-07-11 10:40:00,75.3,75.33,75.28,75.32,82392.0,68.3426,68.3698,68.3244,68.3607,82392.0
2022-07-11 10:50:00,75.32,75.39,75.31,75.39,74167.0,68.3607,68.4243,68.3517,68.4243,74167.0
2022-07-11 11:00:00,75.39,75.39,75.33,75.34,68573.0,68.4243,68.4243,68.3698,68.3789,68573.0
2022-07-11 11:10:00,75.34,75.36,75.3,75.31,162551.0,68.3789,68.397,68.3426,68.3517,162551.0
2022-07-11 11:20:00,75.3,75.34,75.3,75.31,115090.0,68.3426,68.3789,68.3426,68.3517,115090.0
2022-07-11 11:30:00,75.31,75.31,75.27,75.29,62669.0,68.3517,68.3517,68.3154,68.3335,62669.0
2022-07-11 11:40:00,75.28,75.3,75.26,75.28,89948.0,68.3244,68.3426,68.3063,68.3244,89948.0
2022-07-11 11:50:00,75.28,75.34,75.28,75.33,94573.0,68.3244,68.3789,68.3244,68.3698,94573.0
2022-07-11 12:00:00,75.33,75.33,75.31,75.31,56433.0,68.3698,68.3698,68.3517,68.3517,56433.0
2022-07-11 12:10:00,75.32,75.33,75.29,75.33,81327.0,68.3607,68.3698,68.3335,68.3698,81327.0
2022-07-11 12:20:00,75.33,75.34,75.31,75.31,122905.0,68.3698,68.3789,68.3517,68.3517,122905.0
2022-07-11 12:30:00,75.31,75.33,75.3,75.31,29886.0,68.3517,68.3698,68.3426,68.3517,29886.0
2022-07-11 12:40:00,75.3,75.31,75.29,75.3,44274.0,68.3426,68.3517,68.3335,68.3426,44274.0
2022-07-11 12:50:00,75.3,75.31,75.29,75.29,99690.0,68.3426,68.3517,68.3335,68.3335,99690.0
2022-07-11 13:00:00,75.3,75.32,75.27,75.29,82735.0,68.3426,68.3607,68.3154,68.3335,82735.0
2022-07-11 13:10:00,75.3,75.3,75.27,75.29,75406.0,68.3426,68.3426,68.3154,68.3335,75406.0
2022-07-11 13:20:00,75.28,75.29,75.24,75.24,49425.0,68.3244,68.3335,68.2881,68.2881,49425.0
2022-07-11 13:30:00,75.24,75.25,75.23,75.25,127012.0,68.2881,68.2972,68.2791,68.2972,127012.0
2022-07-11 13:40:00,75.25,75.26,75.23,75.26,146626.0,68.2972,68.3063,68.2791,68.3063,146626.0
2022-07-11 13:50:00,75.26,75.27,75.24,75.25,101574.0,68.3063,68.3154,68.2881,68.2972,101574.0
2022-07-11 14:00:00,75.25,75.26,75.23,75.23,122506.0,68.2972,68.3063,68.2791,68.2791,122506.0
2022-07-11 14:10:00,75.23,75.25,75.23,75.24,69335.0,68.2791,68.2972,68.2791,68.2881,69335.0
2022-07-11 14:20:00,75.24,75.25,75.23,75.23,37151.0,68.2881,68.2972,68.2791,68.2791,37151.0
2022-07-11 14:30:00,75.24,75.25,75.22,75.23,52054.0,68.2881,68.2972,68.27,68.2791,52054.0
2022-07-11 14:40:00,75.24,75.24,75.21,75.23,73726.0,68.2881,68.2881,68.2609,68.2791,73726.0
2022-07-11 14:50:00,75.23,75.24,75.22,75.23,129315.0,68.2791,68.2881,68.27,68.2791,129315.0
2022-07-11 15:00:00,75.23,75.24,75.22,75.23,189180.0,68.2791,68.2881,68.27,68.2791,189180.0
2022-07-11 15:10:00,75.23,75.24,75.21,75.21,110146.0,68.2791,68.2881,68.2609,68.2609,110146.0
2022-07-11 15:20:00,75.21,75.23,75.21,75.23,90564.0,68.2609,68.2791,68.2609,68.2791,90564.0
2022-07-11 15:30:00,75.22,75.24,75.21,75.21,73243.0,68.27,68.2881,68.2609,68.2609,73243.0
2022-07-11 15:40:00,75.22,75.22,75.16,75.19,86950.0,68.27,68.27,68.2155,68.2428,86950.0
2022-07-11 15:50:00,75.18,75.25,75.18,75.25,156216.0,68.2337,68.2972,68.2337,68.2972,156216.0
2022-07-12 09:30:00,75.48,75.56,75.48,75.56,162870.0,68.506,68.5786,68.506,68.5786,162870.0
2022-07-12 09:40:00,75.56,75.58,75.54,75.56,42575.0,68.5786,68.5967,68.5604,68.5786,42575.0
2022-07-12 09:50:00,75.56,75.56,75.5,75.55,104541.0,68.5786,68.5786,68.5241,68.5695,104541.0
2022-07-12 10:00:00,75.55,75.58,75.54,75.55,66314.0,68.5695,68.5967,68.5604,68.5695,66314.0
2022-07-12 10:10:00,75.56,75.57,75.5,75.52,26391.0,68.5786,68.5876,68.5241,68.5423,26391.0
2022-07-12 10:20:00,75.51,75.6,75.5,75.59,75133.0,68.5332,68.6149,68.5241,68.6058,75133.0
2022-07-12 10:30:00,75.59,75.59,75.49,75.51,50695.0,68.6058,68.6058,68.515,68.5332,50695.0
2022-07-12 10:40:00,75.5,75.56,75.49,75.55,67907.0,68.5241,68.5786,68.515,68.5695,67907.0
2022-07-12 10:50:00,75.56,75.6,75.55,75.58,46059.0,68.5786,68.6149,68.5695,68.5967,46059.0
2022-07-12 11:00:00,75.58,75.61,75.55,75.59,54853.0,68.5967,68.6239,68.5695,68.6058,54853.0
2022-07-12 11:10:00,75.6,75.62,75.55,75.56,41510.0,68.6149,68.633,68.5695,68.5786,41510.0
2022-07-12 11:20:00,75.56,75.58,75.54,75.54,77701.0,68.5786,68.5967,68.5604,68.5604,77701.0
2022-07-12 11:30:00,75.54,75.55,75.51,75.52,117196.0,68.5604,68.5695,68.5332,68.5423,117196.0
2022-07-12 11:40:00,75.53,75.56,75.52,75.55,96922.0,68.5513,68.5786,68.5423,68.5695,96922.0
2022-07-12 11:50:00,75.55,75.57,75.54,75.56,87334.0,68.5695,68.5876,68.5604,68.5786,87334.0
2022-07-12 12:00:00,75.57,75.58,75.55,75.58,66690.0,68.5876,68.5967,68.5695,68.5967,66690.0
2022-07-12 12:10:00,75.58,75.58,75.54,75.54,27118.0,68.5967,68.5967,68.5604,68.5604,27118.0
2022-07-12 12:20:00,75.55,75.56,75.52,75.54,31651.0,68.5695,68.5786,68.5423,68.5604,31651.0
2022-07-12 12:30:00,75.53,75.54,75.51,75.52,76313.0,68.5513,68.5604,68.5332,68.5423,76313.0
2022-07-12 12:40:00,75.51,75.52,75.48,75.51,181175.0,68.5332,68.5423,68.506,68.5332,181175.0
2022-07-12 12:50:00,75.51,75.51,75.48,75.48,351678.0,68.5332,68.5332,68.506,68.506,351678.0
2022-07-12 13:00:00,75.49,75.51,75.38,75.42,636443.0,68.515,68.5332,68.4152,68.4515,636443.0
2022-07-12 13:10:00,75.41,75.42,75.37,75.38,160416.0,68.4424,68.4515,68.4061,68.4152,160416.0
2022-07-12 13:20:00,75.37,75.4,75.37,75.4,95653.0,68.4061,68.4334,68.4061,68.4334,95653.0
2022-07-12 13:30:00,75.39,75.4,75.37,75.38,136796.0,68.4243,68.4334,68.4061,68.4152,136796.0
2022-07-12 13:40:00,75.38,75.39,75.36,75.38,135799.0,68.4152,68.4243,68.397,68.4152,135799.0
2022-07-12 13:50:00,75.39,75.39,75.36,75.37,84342.0,68.4243,68.4243,68.397,68.4061,84342.0
2022-07-12 14:00:00,75.37,75.37,75.33,75.34,71113.0,68.4061,68.4061,68.3698,68.3789,71113.0
2022-07-12 14:10:00,75.34,75.42,75.33,75.36,352496.0,68.3789,68.4515,68.3698,68.397,352496.0
2022-07-12 14:20:00,75.36,75.37,75.35,75.37,87040.0,68.397,68.4061,68.388,68.4061,87040.0
2022-07-12 14:30:00,75.37,75.39,75.36,75.38,140260.0,68.4061,68.4243,68.397,68.4152,140260.0
2022-07-12 14:40:00,75.38,75.4,75.37,75.39,124605.0,68.4152,68.4334,68.4061,68.4243,124605.0
2022-07-12 14:50:00,75.39,75.4,75.38,75.38,108430.0,68.4243,68.4334,68.4152,68.4152,108430.0
2022-07-12 15:00:00,75.38,75.39,75.36,75.38,181496.0,68.4152,68.4243,68.397,68.4152,181496.0
2022-07-12 15:10:00,75.38,75.39,75.36,75.38,107906.0,68.4152,68.4243,68.397,68.4152,107906.0
2022-07-12 15:20:00,75.37,75.39,75.36,75.39,87330.0,68.4061,68.4243,68.397,68.4243,87330.0
2022-07-12 15:30:00,75.39,75.4,75.38,75.4,145062.0,68.4243,68.4334,68.4152,68.4334,145062.0
2022-07-12 15:40:00,75.4,75.4,75.37,75.37,142315.0,68.4334,68.4334,68.4061,68.4061,142315.0
2022-07-12 15:50:00,75.38,75.38,75.33,75.34,830027.0,68.4152,68.4152,68.3698,68.3789,830027.0
2022-07-13 09:30:00,74.87,75.04,74.86,75.01,156274.0,67.9523,68.1066,67.9432,68.0794,156274.0
2022-07-13 09:40:00,75.01,75.06,74.97,75.0,173341.0,68.0794,68.1248,68.0431,68.0703,173341.0
2022-07-13 09:50:00,74.99,75.05,74.96,74.97,62676.0,68.0612,68.1157,68.034,68.0431,62676.0
2022-07-13 10:00:00,74.95,74.99,74.85,74.92,110788.0,68.0249,68.0612,67.9342,67.9977,110788.0
2022-07-13 10:10:00,74.92,75.15,74.92,75.15,147929.0,67.9977,68.2064,67.9977,68.2064,147929.0
2022-07-13 10:20:00,75.14,75.27,75.11,75.22,513754.0,68.1974,68.3154,68.1701,68.27,513754.0
2022-07-13 10:30:00,75.23,75.34,75.17,75.31,89077.0,68.2791,68.3789,68.2246,68.3517,89077.0
2022-07-13 10:40:00,75.32,75.56,75.31,75.44,335120.0,68.3607,68.5786,68.3517,68.4697,335120.0
2022-07-13 10:50:00,75.45,75.47,75.34,75.47,218687.0,68.4787,68.4969,68.3789,68.4969,218687.0
2022-07-13 11:00:00,75.47,75.48,75.33,75.33,182726.0,68.4969,68.506,68.3698,68.3698,182726.0
2022-07-13 11:10:00,75.32,75.41,75.31,75.36,71882.0,68.3607,68.4424,68.3517,68.397,71882.0
2022-07-13 11:20:00,75.36,75.4,75.31,75.35,131613.0,68.397,68.4334,68.3517,68.388,131613.0
2022-07-13 11:30:00,75.34,75.39,75.33,75.37,44423.0,68.3789,68.4243,68.3698,68.4061,44423.0
2022-07-13 11:40:00,75.38,75.41,75.33,75.36,126783.0,68.4152,68.4424,68.3698,68.397,126783.0
2022-07-13 11:50:00,75.37,75.39,75.33,75.35,53851.0,68.4061,68.4243,68.3698,68.388,53851.0
2022-07-13 12:00:00,75.35,75.37,75.33,75.34,51886.0,68.388,68.4061,68.3698,68.3789,51886.0
2022-07-13 12:10:00,75.34,75.37,75.3,75.34,46186.0,68.3789,68.4061,68.3426,68.3789,46186.0
2022-07-13 12:20:00,75.34,75.37,75.33,75.35,66444.0,68.3789,68.4061,68.3698,68.388,66444.0
2022-07-13 12:30:00,75.35,75.43,75.34,75.43,71563.0,68.388,68.4606,68.3789,68.4606,71563.0
2022-07-13 12:40:00,75.42,75.43,75.36,75.37,78928.0,68.4515,68.4606,68.397,68.4061,78928.0
2022-07-13 12:50:00,75.37,75.44,75.34,75.44,117548.0,68.4061,68.4697,68.3789,68.4697,117548.0
2022-07-13 13:00:00,75.44,75.51,75.38,75.5,341720.0,68.4697,68.5332,68.4152,68.5241,341720.0
2022-07-13 13:10:00,75.51,75.56,75.5,75.51,97900.0,68.5332,68.5786,68.5241,68.5332,97900.0
2022-07-13 13:20:00,75.51,75.56,75.49,75.51,147770.0,68.5332,68.5786,68.515,68.5332,147770.0
2022-07-13 13:30:00,75.51,75.53,75.48,75.51,72896.0,68.5332,68.5513,68.506,68.5332,72896.0
2022-07-13 13:40:00,75.51,75.54,75.49,75.53,61698.0,68.5332,68.5604,68.515,68.5513,61698.0
2022-07-13 13:50:00,75.53,75.57,75.5,75.55,140804.0,68.5513,68.5876,68.5241,68.5695,140804.0
2022-07-13 14:00:00,75.56,75.56,75.44,75.51,162349.0,68.5786,68.5786,68.4697,68.5332,162349.0
2022-07-13 14:10:00,75.51,75.56,75.51,75.54,83884.0,68.5332,68.5786,68.5332,68.5604,83884.0
2022-07-13 14:20:00,75.54,75.56,75.51,75.53,50915.0,68.5604,68.5786,68.5332,68.5513,50915.0
2022-07-13 14:30:00,75.54,75.58,75.53,75.58,85753.0,68.5604,68.5967,68.5513,68.5967,85753.0
2022-07-13 14:40:00,75.58,75.62,75.57,75.59,233710.0,68.5967,68.633,68.5876,68.6058,233710.0
2022-07-13 14:50:00,75.59,75.61,75.57,75.59,109018.0,68.6058,68.6239,68.5876,68.6058,109018.0
2022-07-13 15:00:00,75.58,75.59,75.55,75.56,92667.0,68.5967,68.6058,68.5695,68.5786,92667.0
2022-07-13 15:10:00,75.56,75.57,75.55,75.56,671060.0,68.5786,68.5876,68.5695,68.5786,671060.0
2022-07-13 15:20:00,75.57,75.58,75.54,75.56,162625.0,68.5876,68.5967,68.5604,68.5786,162625.0
2022-07-13 15:30:00,75.56,75.57,75.54,75.55,142271.0,68.5786,68.5876,68.5604,68.5695,142271.0
2022-07-13 15:40:00,75.56,75.6,75.55,75.59,95370.0,68.5786,68.6149,68.5695,68.6058,95370.0
2022-07-13 15:50:00,75.6,75.63,75.58,75.59,266865.0,68.6149,68.6421,68.5967,68.6058,266865.0
2022-07-14 09:30:00,75.1,75.1,74.95,74.99,158271.0,68.1611,68.1611,68.0249,68.0612,158271.0
2022-07-14 09:40:00,75.0,75.14,74.99,75.12,124407.0,68.0703,68.1974,68.0612,68.1792,124407.0
2022-07-14 09:50:00,75.13,75.15,75.09,75.12,93530.0,68.1883,68.2064,68.152,68.1792,93530.0
2022-07-14 10:00:00,75.11,75.14,75.08,75.12,205801.0,68.1701,68.1974,68.1429,68.1792,205801.0
2022-07-14 10:10:00,75.12,75.13,75.08,75.13,68886.0,68.1792,68.1883,68.1429,68.1883,68886.0
2022-07-14 10:20:00,75.13,75.16,75.1,75.11,58341.0,68.1883,68.2155,68.1611,68.1701,58341.0
2022-07-14 10:30:00,75.12,75.12,75.05,75.1,39510.0,68.1792,68.1792,68.1157,68.1611,39510.0
2022-07-14 10:40:00,75.09,75.16,75.09,75.15,73290.0,68.152,68.2155,68.152,68.2064,73290.0
2022-07-14 10:50:00,75.17,75.26,75.16,75.21,101234.0,68.2246,68.3063,68.2155,68.2609,101234.0
2022-07-14 11:00:00,75.21,75.28,75.17,75.26,291837.0,68.2609,68.3244,68.2246,68.3063,291837.0
2022-07-14 11:10:00,75.27,75.32,75.25,75.27,99012.0,68.3154,68.3607,68.2972,68.3154,99012.0
2022-07-14 11:20:00,75.28,75.32,75.25,75.31,167142.0,68.3244,68.3607,68.2972,68.3517,167142.0
2022-07-14 11:30:00,75.3,75.39,75.3,75.36,156264.0,68.3426,68.4243,68.3426,68.397,156264.0
2022-07-14 11:40:00,75.35,75.42,75.31,75.31,131990.0,68.388,68.4515,68.3517,68.3517,131990.0
2022-07-14 11:50:00,75.31,75.34,75.3,75.31,101200.0,68.3517,68.3789,68.3426,68.3517,101200.0
2022-07-14 12:00:00,75.3,75.32,75.27,75.29,34610.0,68.3426,68.3607,68.3154,68.3335,34610.0
2022-07-14 12:10:00,75.28,75.29,75.22,75.23,57916.0,68.3244,68.3335,68.27,68.2791,57916.0
2022-07-14 12:20:00,75.23,75.23,75.2,75.21,50522.0,68.2791,68.2791,68.2518,68.2609,50522.0
2022-07-14 12:30:00,75.2,75.23,75.18,75.22,77897.0,68.2518,68.2791,68.2337,68.27,77897.0
2022-07-14 12:40:00,75.23,75.29,75.2,75.28,248418.0,68.2791,68.3335,68.2518,68.3244,248418.0
2022-07-14 12:50:00,75.27,75.28,75.24,75.27,60787.0,68.3154,68.3244,68.2881,68.3154,60787.0
2022-07-14 13:00:00,75.28,75.35,75.27,75.34,35411.0,68.3244,68.388,68.3154,68.3789,35411.0
2022-07-14 13:10:00,75.34,75.35,75.31,75.34,58680.0,68.3789,68.388,68.3517,68.3789,58680.0
2022-07-14 13:20:00,75.34,75.36,75.32,75.34,29398.0,68.3789,68.397,68.3607,68.3789,29398.0
2022-07-14 13:30:00,75.33,75.37,75.31,75.37,127054.0,68.3698,68.4061,68.3517,68.4061,127054.0
2022-07-14 13:40:00,75.36,75.38,75.34,75.35,66240.0,68.397,68.4152,68.3789,68.388,66240.0
2022-07-14 13:50:00,75.36,75.39,75.35,75.38,89183.0,68.397,68.4243,68.388,68.4152,89183.0
2022-07-14 14:00:00,75.37,75.38,75.35,75.36,119538.0,68.4061,68.4152,68.388,68.397,119538.0
2022-07-14 14:10:00,75.37,75.39,75.35,75.37,163769.0,68.4061,68.4243,68.388,68.4061,163769.0
2022-07-14 14:20:00,75.38,75.41,75.37,75.39,167177.0,68.4152,68.4424,68.4061,68.4243,167177.0
2022-07-14 14:30:00,75.39,75.41,75.38,75.4,56029.0,68.4243,68.4424,68.4152,68.4334,56029.0
2022-07-14 14:40:00,75.4,75.41,75.37,75.39,70701.0,68.4334,68.4424,68.4061,68.4243,70701.0
2022-07-14 14:50:00,75.39,75.4,75.36,75.38,197108.0,68.4243,68.4334,68.397,68.4152,197108.0
2022-07-14 15:00:00,75.38,75.39,75.33,75.34,61743.0,68.4152,68.4243,68.3698,68.3789,61743.0
2022-07-14 15:10:00,75.34,75.35,75.32,75.33,48824.0,68.3789,68.388,68.3607,68.3698,48824.0
2022-07-14 15:20:00,75.33,75.38,75.32,75.37,240993.0,68.3698,68.4152,68.3607,68.4061,240993.0
2022-07-14 15:30:00,75.37,75.42,75.36,75.41,157697.0,68.4061,68.4515,68.397,68.4424,157697.0
2022-07-14 15:40:00,75.41,75.41,75.39,75.4,234207.0,68.4424,68.4424,68.4243,68.4334,234207.0
2022-07-14 15:50:00,75.39,75.43,75.3,75.3,869451.0,68.4243,68.4606,68.3426,68.3426,869451.0
2022-07-15 09:30:00,75.36,75.5,75.36,75.46,287758.0,68.397,68.5241,68.397,68.4878,287758.0
2022-07-15 09:40:00,75.46,75.46,75.36,75.4,109990.0,68.4878,68.4878,68.397,68.4334,109990.0
2022-07-15 09:50:00,75.4,75.5,75.37,75.47,323234.0,68.4334,68.5241,68.4061,68.4969,323234.0
2022-07-15 10:00:00,75.48,75.66,75.47,75.53,477626.0,68.506,68.6693,68.4969,68.5513,477626.0
2022-07-15 10:10:00,75.52,75.55,75.47,75.53,110535.0,68.5423,68.5695,68.4969,68.5513,110535.0
2022-07-15 10:20:00,75.55,75.62,75.54,75.62,88825.0,68.5695,68.633,68.5604,68.633,88825.0
2022-07-15 10:30:00,75.61,75.65,75.56,75.61,135960.0,68.6239,68.6603,68.5786,68.6239,135960.0
2022-07-15 10:40:00,75.62,75.68,75.58,75.67,114188.0,68.633,68.6875,68.5967,68.6784,114188.0
2022-07-15 10:50:00,75.67,75.68,75.62,75.63,57687.0,68.6784,68.6875,68.633,68.6421,57687.0
2022-07-15 11:00:00,75.65,75.67,75.61,75.63,227843.0,68.6603,68.6784,68.6239,68.6421,227843.0
2022-07-15 11:10:00,75.64,75.64,75.56,75.6,234062.0,68.6512,68.6512,68.5786,68.6149,234062.0
2022-07-15 11:20:00,75.6,75.63,75.59,75.63,75741.0,68.6149,68.6421,68.6058,68.6421,75741.0
2022-07-15 11:30:00,75.63,75.63,75.6,75.62,53216.0,68.6421,68.6421,68.6149,68.633,53216.0
2022-07-15 11:40:00,75.61,75.63,75.59,75.63,706884.0,68.6239,68.6421,68.6058,68.6421,706884.0
2022-07-15 11:50:00,75.63,75.64,75.61,75.62,75833.0,68.6421,68.6512,68.6239,68.633,75833.0
2022-07-15 12:00:00,75.62,75.68,75.6,75.67,80043.0,68.633,68.6875,68.6149,68.6784,80043.0
2022-07-15 12:10:00,75.67,75.7,75.66,75.69,33892.0,68.6784,68.7056,68.6693,68.6966,33892.0
2022-07-15 12:20:00,75.69,75.7,75.64,75.65,82464.0,68.6966,68.7056,68.6512,68.6603,82464.0
2022-07-15 12:30:00,75.64,75.64,75.62,75.62,40489.0,68.6512,68.6512,68.633,68.633,40489.0
2022-07-15 12:40:00,75.62,75.63,75.6,75.63,62518.0,68.633,68.6421,68.6149,68.6421,62518.0
2022-07-15 12:50:00,75.62,75.64,75.61,75.63,39926.0,68.633,68.6512,68.6239,68.6421,39926.0
2022-07-15 13:00:00,75.63,75.65,75.62,75.64,56783.0,68.6421,68.6603,68.633,68.6512,56783.0
2022-07-15 13:10:00,75.64,75.65,75.61,75.61,46469.0,68.6512,68.6603,68.6239,68.6239,46469.0
2022-07-15 13:20:00,75.61,75.61,75.58,75.59,182670.0,68.6239,68.6239,68.5967,68.6058,182670.0
2022-07-15 13:30:00,75.59,75.61,75.59,75.6,44702.0,68.6058,68.6239,68.6058,68.6149,44702.0
2022-07-15 13:40:00,75.6,75.6,75.58,75.59,95948.0,68.6149,68.6149,68.5967,68.6058,95948.0
2022-07-15 13:50:00,75.59,75.59,75.57,75.58,81064.0,68.6058,68.6058,68.5876,68.5967,81064.0
2022-07-15 14:00:00,75.58,75.58,75.55,75.57,29002.0,68.5967,68.5967,68.5695,68.5876,29002.0
2022-07-15 14:10:00,75.58,75.58,75.56,75.57,58534.0,68.5967,68.5967,68.5786,68.5876,58534.0
2022-07-15 14:20:00,75.58,75.58,75.56,75.56,43054.0,68.5967,68.5967,68.5786,68.5786,43054.0
2022-07-15 14:30:00,75.56,75.58,75.54,75.55,83575.0,68.5786,68.5967,68.5604,68.5695,83575.0
2022-07-15 14:40:00,75.56,75.57,75.53,75.56,133860.0,68.5786,68.5876,68.5513,68.5786,133860.0
2022-07-15 14:50:00,75.56,75.57,75.54,75.56,53685.0,68.5786,68.5876,68.5604,68.5786,53685.0
2022-07-15 15:00:00,75.56,75.57,75.53,75.56,57975.0,68.5786,68.5876,68.5513,68.5786,57975.0
2022-07-15 15:10:00,75.56,75.57,75.54,75.56,75953.0,68.5786,68.5876,68.5604,68.5786,75953.0
2022-07-15 15:20:00,75.55,75.57,75.55,75.56,61035.0,68.5695,68.5876,68.5695,68.5786,61035.0
2022-07-15 15:30:00,75.56,75.57,75.55,75.56,100120.0,68.5786,68.5876,68.5695,68.5786,100120.0
2022-07-15 15:40:00,75.56,75.59,75.56,75.58,86744.0,68.5786,68.6058,68.5786,68.5967,86744.0
2022-07-15 15:50:00,75.58,75.61,75.58,75.58,91434.0,68.5967,68.6239,68.5967,68.5967,91434.0
2022-07-18 09:30:00,75.45,75.45,75.37,75.38,139965.0,68.4787,68.4787,68.4061,68.4152,139965.0
2022-07-18 09:40:00,75.38,75.43,75.34,75.42,68953.0,68.4152,68.4606,68.3789,68.4515,68953.0
2022-07-18 09:50:00,75.42,75.45,75.4,75.42,37359.0,68.4515,68.4787,68.4334,68.4515,37359.0
2022-07-18 10:00:00,75.42,75.47,75.36,75.37,36143.0,68.4515,68.4969,68.397,68.4061,36143.0
2022-07-18 10:10:00,75.37,75.4,75.35,75.39,89269.0,68.4061,68.4334,68.388,68.4243,89269.0
2022-07-18 10:20:00,75.4,75.42,75.37,75.41,101549.0,68.4334,68.4515,68.4061,68.4424,101549.0
2022-07-18 10:30:00,75.4,75.41,75.38,75.39,74457.0,68.4334,68.4424,68.4152,68.4243,74457.0
2022-07-18 10:40:00,75.39,75.39,75.34,75.34,41095.0,68.4243,68.4243,68.3789,68.3789,41095.0
2022-07-18 10:50:00,75.34,75.35,75.31,75.31,114608.0,68.3789,68.388,68.3517,68.3517,114608.0
2022-07-18 11:00:00,75.31,75.33,75.26,75.26,41238.0,68.3517,68.3698,68.3063,68.3063,41238.0
2022-07-18 11:10:00,75.26,75.29,75.22,75.28,47248.0,68.3063,68.3335,68.27,68.3244,47248.0
2022-07-18 11:20:00,75.28,75.31,75.28,75.31,39290.0,68.3244,68.3517,68.3244,68.3517,39290.0
2022-07-18 11:30:00,75.3,75.32,75.27,75.27,66351.0,68.3426,68.3607,68.3154,68.3154,66351.0
2022-07-18 11:40:00,75.26,75.29,75.25,75.28,50135.0,68.3063,68.3335,68.2972,68.3244,50135.0
2022-07-18 11:50:00,75.27,75.29,75.23,75.25,89944.0,68.3154,68.3335,68.2791,68.2972,89944.0
2022-07-18 12:00:00,75.25,75.27,75.22,75.26,145253.0,68.2972,68.3154,68.27,68.3063,145253.0
2022-07-18 12:10:00,75.27,75.29,75.25,75.29,55596.0,68.3154,68.3335,68.2972,68.3335,55596.0
2022-07-18 12:20:00,75.28,75.31,75.28,75.31,36578.0,68.3244,68.3517,68.3244,68.3517,36578.0
2022-07-18 12:30:00,75.3,75.31,75.29,75.31,71989.0,68.3426,68.3517,68.3335,68.3517,71989.0
2022-07-18 12:40:00,75.3,75.33,75.29,75.33,24554.0,68.3426,68.3698,68.3335,68.3698,24554.0
2022-07-18 12:50:00,75.33,75.33,75.31,75.33,33140.0,68.3698,68.3698,68.3517,68.3698,33140.0
2022-07-18 13:00:00,75.33,75.36,75.32,75.36,57473.0,68.3698,68.397,68.3607,68.397,57473.0
2022-07-18 13:10:00,75.36,75.38,75.34,75.37,64362.0,68.397,68.4152,68.3789,68.4061,64362.0
2022-07-18 13:20:00,75.37,75.37,75.35,75.36,53847.0,68.4061,68.4061,68.388,68.397,53847.0
2022-07-18 13:30:00,75.36,75.38,75.35,75.36,98430.0,68.397,68.4152,68.388,68.397,98430.0
2022-07-18 13:40:00,75.37,75.4,75.35,75.37,96335.0,68.4061,68.4334,68.388,68.4061,96335.0
2022-07-18 13:50:00,75.38,75.41,75.37,75.4,71379.0,68.4152,68.4424,68.4061,68.4334,71379.0
2022-07-18 14:00:00,75.4,75.44,75.38,75.42,60330.0,68.4334,68.4697,68.4152,68.4515,60330.0
2022-07-18 14:10:00,75.43,75.44,75.41,75.42,254893.0,68.4606,68.4697,68.4424,68.4515,254893.0
2022-07-18 14:20:00,75.43,75.44,75.41,75.41,51403.0,68.4606,68.4697,68.4424,68.4424,51403.0
2022-07-18 14:30:00,75.42,75.42,75.4,75.41,71576.0,68.4515,68.4515,68.4334,68.4424,71576.0
2022-07-18 14:40:00,75.4,75.42,75.4,75.41,40395.0,68.4334,68.4515,68.4334,68.4424,40395.0
2022-07-18 14:50:00,75.41,75.43,75.41,75.42,262121.0,68.4424,68.4606,68.4424,68.4515,262121.0
2022-07-18 15:00:00,75.42,75.43,75.4,75.41,91741.0,68.4515,68.4606,68.4334,68.4424,91741.0
2022-07-18 15:10:00,75.42,75.42,75.38,75.38,56300.0,68.4515,68.4515,68.4152,68.4152,56300.0
2022-07-18 15:20:00,75.39,75.44,75.38,75.43,62777.0,68.4243,68.4697,68.4152,68.4606,62777.0
2022-07-18 15:30:00,75.43,75.45,75.4,75.4,138756.0,68.4606,68.4787,68.4334,68.4334,138756.0
2022-07-18 15:40:00,75.4,75.4,75.36,75.37,113225.0,68.4334,68.4334,68.397,68.4061,113225.0
2022-07-18 15:50:00,75.37,75.39,75.36,75.37,126250.0,68.4061,68.4243,68.397,68.4061,126250.0
2022-07-19 09:30:00,75.38,75.41,75.36,75.39,108688.0,68.4152,68.4424,68.397,68.4243,108688.0
2022-07-19 09:40:00,75.39,75.43,75.36,75.4,47575.0,68.4243,68.4606,68.397,68.4334,47575.0
2022-07-19 09:50:00,75.4,75.41,75.38,75.4,17090.0,68.4334,68.4424,68.4152,68.4334,17090.0
2022-07-19 10:00:00,75.41,75.42,75.36,75.4,37813.0,68.4424,68.4515,68.397,68.4334,37813.0
2022-07-19 10:10:00,75.4,75.42,75.3,75.3,72770.0,68.4334,68.4515,68.3426,68.3426,72770.0
2022-07-19 10:20:00,75.3,75.3,75.21,75.23,69398.0,68.3426,68.3426,68.2609,68.2791,69398.0
2022-07-19 10:30:00,75.22,75.25,75.18,75.23,52095.0,68.27,68.2972,68.2337,68.2791,52095.0
2022-07-19 10:40:00,75.22,75.28,75.18,75.28,53111.0,68.27,68.3244,68.2337,68.3244,53111.0
2022-07-19 10:50:00,75.27,75.31,75.26,75.28,123990.0,68.3154,68.3517,68.3063,68.3244,123990.0
2022-07-19 11:00:00,75.28,75.37,75.26,75.36,57875.0,68.3244,68.4061,68.3063,68.397,57875.0
2022-07-19 11:10:00,75.36,75.41,75.35,75.39,97417.0,68.397,68.4424,68.388,68.4243,97417.0
2022-07-19 11:20:00,75.39,75.41,75.36,75.38,69480.0,68.4243,68.4424,68.397,68.4152,69480.0
2022-07-19 11:30:00,75.38,75.4,75.36,75.36,81351.0,68.4152,68.4334,68.397,68.397,81351.0
2022-07-19 11:40:00,75.36,75.39,75.35,75.39,23563.0,68.397,68.4243,68.388,68.4243,23563.0
2022-07-19 11:50:00,75.38,75.41,75.34,75.34,59586.0,68.4152,68.4424,68.3789,68.3789,59586.0
2022-07-19 12:00:00,75.35,75.35,75.32,75.34,38773.0,68.388,68.388,68.3607,68.3789,38773.0
2022-07-19 12:10:00,75.33,75.37,75.32,75.33,27665.0,68.3698,68.4061,68.3607,68.3698,27665.0
2022-07-19 12:20:00,75.33,75.34,75.3,75.32,40968.0,68.3698,68.3789,68.3426,68.3607,40968.0
2022-07-19 12:30:00,75.32,75.33,75.31,75.31,77284.0,68.3607,68.3698,68.3517,68.3517,77284.0
2022-07-19 12:40:00,75.32,75.32,75.28,75.3,65203.0,68.3607,68.3607,68.3244,68.3426,65203.0
2022-07-19 12:50:00,75.31,75.32,75.3,75.31,23175.0,68.3517,68.3607,68.3426,68.3517,23175.0
2022-07-19 13:00:00,75.32,75.32,75.29,75.3,45438.0,68.3607,68.3607,68.3335,68.3426,45438.0
2022-07-19 13:10:00,75.3,75.32,75.28,75.3,33077.0,68.3426,68.3607,68.3244,68.3426,33077.0
2022-07-19 13:20:00,75.3,75.33,75.29,75.33,52887.0,68.3426,68.3698,68.3335,68.3698,52887.0
2022-07-19 13:30:00,75.33,75.35,75.32,75.34,54742.0,68.3698,68.388,68.3607,68.3789,54742.0
2022-07-19 13:40:00,75.34,75.35,75.31,75.31,56689.0,68.3789,68.388,68.3517,68.3517,56689.0
2022-07-19 13:50:00,75.31,75.32,75.29,75.31,579697.0,68.3517,68.3607,68.3335,68.3517,579697.0
2022-07-19 14:00:00,75.31,75.31,75.29,75.31,61660.0,68.3517,68.3517,68.3335,68.3517,61660.0
2022-07-19 14:10:00,75.3,75.32,75.3,75.31,99635.0,68.3426,68.3607,68.3426,68.3517,99635.0
2022-07-19 14:20:00,75.3,75.3,75.28,75.3,67120.0,68.3426,68.3426,68.3244,68.3426,67120.0
2022-07-19 14:30:00,75.3,75.3,75.25,75.26,59219.0,68.3426,68.3426,68.2972,68.3063,59219.0
2022-07-19 14:40:00,75.25,75.28,75.25,75.28,46485.0,68.2972,68.3244,68.2972,68.3244,46485.0
2022-07-19 14:50:00,75.28,75.29,75.27,75.28,68698.0,68.3244,68.3335,68.3154,68.3244,68698.0
2022-07-19 15:00:00,75.28,75.31,75.27,75.31,87860.0,68.3244,68.3517,68.3154,68.3517,87860.0
2022-07-19 15:10:00,75.31,75.32,75.29,75.31,71381.0,68.3517,68.3607,68.3335,68.3517,71381.0
2022-07-19 15:20:00,75.3,75.33,75.3,75.33,166725.0,68.3426,68.3698,68.3426,68.3698,166725.0
2022-07-19 15:30:00,75.33,75.34,75.32,75.33,181387.0,68.3698,68.3789,68.3607,68.3698,181387.0
2022-07-19 15:40:00,75.32,75.34,75.29,75.3,133663.0,68.3607,68.3789,68.3335,68.3426,133663.0
2022-07-19 15:50:00,75.3,75.31,75.28,75.3,146103.0,68.3426,68.3517,68.3244,68.3426,146103.0
2022-07-20 09:30:00,75.55,75.56,75.49,75.49,133385.0,68.5695,68.5786,68.515,68.515,133385.0
2022-07-20 09:40:00,75.47,75.52,75.46,75.5,32937.0,68.4969,68.5423,68.4878,68.5241,32937.0
2022-07-20 09:50:00,75.5,75.52,75.45,75.49,49444.0,68.5241,68.5423,68.4787,68.515,49444.0
2022-07-20 10:00:00,75.5,75.53,75.44,75.44,32588.0,68.5241,68.5513,68.4697,68.4697,32588.0
2022-07-20 10:10:00,75.45,75.47,75.42,75.46,56212.0,68.4787,68.4969,68.4515,68.4878,56212.0
2022-07-20 10:20:00,75.46,75.47,75.35,75.35,96437.0,68.4878,68.4969,68.388,68.388,96437.0
2022-07-20 10:30:00,75.34,75.37,75.34,75.36,186309.0,68.3789,68.4061,68.3789,68.397,186309.0
2022-07-20 10:40:00,75.35,75.39,75.34,75.37,35708.0,68.388,68.4243,68.3789,68.4061,35708.0
2022-07-20 10:50:00,75.37,75.38,75.35,75.37,96124.0,68.4061,68.4152,68.388,68.4061,96124.0
2022-07-20 11:00:00,75.38,75.39,75.33,75.34,99486.0,68.4152,68.4243,68.3698,68.3789,99486.0
2022-07-20 11:10:00,75.34,75.36,75.32,75.35,42176.0,68.3789,68.397,68.3607,68.388,42176.0
2022-07-20 11:20:00,75.36,75.38,75.32,75.32,96842.0,68.397,68.4152,68.3607,68.3607,96842.0
2022-07-20 11:30:00,75.32,75.33,75.29,75.31,70103.0,68.3607,68.3698,68.3335,68.3517,70103.0
2022-07-20 11:40:00,75.31,75.34,75.29,75.29,59137.0,68.3517,68.3789,68.3335,68.3335,59137.0
2022-07-20 11:50:00,75.3,75.32,75.28,75.28,51607.0,68.3426,68.3607,68.3244,68.3244,51607.0
2022-07-20 12:00:00,75.28,75.29,75.24,75.26,37033.0,68.3244,68.3335,68.2881,68.3063,37033.0
2022-07-20 12:10:00,75.26,75.28,75.25,75.28,22674.0,68.3063,68.3244,68.2972,68.3244,22674.0
2022-07-20 12:20:00,75.28,75.28,75.25,75.27,41519.0,68.3244,68.3244,68.2972,68.3154,41519.0
2022-07-20 12:30:00,75.26,75.28,75.26,75.27,56929.0,68.3063,68.3244,68.3063,68.3154,56929.0
2022-07-20 12:40:00,75.26,75.28,75.24,75.26,177850.0,68.3063,68.3244,68.2881,68.3063,177850.0
2022-07-20 12:50:00,75.26,75.26,75.23,75.26,38744.0,68.3063,68.3063,68.2791,68.3063,38744.0
2022-07-20 13:00:00,75.26,75.34,75.24,75.31,286442.0,68.3063,68.3789,68.2881,68.3517,286442.0
2022-07-20 13:10:00,75.31,75.34,75.27,75.29,176242.0,68.3517,68.3789,68.3154,68.3335,176242.0
2022-07-20 13:20:00,75.29,75.3,75.26,75.27,51395.0,68.3335,68.3426,68.3063,68.3154,51395.0
2022-07-20 13:30:00,75.26,75.28,75.23,75.23,54389.0,68.3063,68.3244,68.2791,68.2791,54389.0
2022-07-20 13:40:00,75.24,75.27,75.23,75.25,34084.0,68.2881,68.3154,68.2791,68.2972,34084.0
2022-07-20 13:50:00,75.25,75.26,75.23,75.24,213873.0,68.2972,68.3063,68.2791,68.2881,213873.0
2022-07-20 14:00:00,75.24,75.27,75.24,75.25,86571.0,68.2881,68.3154,68.2881,68.2972,86571.0
2022-07-20 14:10:00,75.25,75.26,75.23,75.26,134852.0,68.2972,68.3063,68.2791,68.3063,134852.0
2022-07-20 14:20:00,75.26,75.26,75.23,75.25,35873.0,68.3063,68.3063,68.2791,68.2972,35873.0
2022-07-20 14:30:00,75.25,75.25,75.21,75.21,73800.0,68.2972,68.2972,68.2609,68.2609,73800.0
2022-07-20 14:40:00,75.2,75.23,75.2,75.22,71158.0,68.2518,68.2791,68.2518,68.27,71158.0
2022-07-20 14:50:00,75.23,75.24,75.21,75.23,51357.0,68.2791,68.2881,68.2609,68.2791,51357.0
2022-07-20 15:00:00,75.23,75.24,75.21,75.23,136653.0,68.2791,68.2881,68.2609,68.2791,136653.0
2022-07-20 15:10:00,75.24,75.24,75.2,75.21,214043.0,68.2881,68.2881,68.2518,68.2609,214043.0
2022-07-20 15:20:00,75.2,75.23,75.2,75.21,82721.0,68.2518,68.2791,68.2518,68.2609,82721.0
2022-07-20 15:30:00,75.22,75.25,75.21,75.24,110193.0,68.27,68.2972,68.2609,68.2881,110193.0
2022-07-20 15:40:00,75.23,75.24,75.2,75.2,91661.0,68.2791,68.2881,68.2518,68.2518,91661.0
2022-07-20 15:50:00,75.2,75.25,75.2,75.24,124425.0,68.2518,68.2972,68.2518,68.2881,124425.0
2022-07-21 09:30:00,75.43,75.54,75.43,75.53,340311.0,68.4606,68.5604,68.4606,68.5513,340311.0
2022-07-21 09:40:00,75.53,75.56,75.46,75.47,169411.0,68.5513,68.5786,68.4878,68.4969,169411.0
2022-07-21 09:50:00,75.46,75.57,75.46,75.52,93160.0,68.4878,68.5876,68.4878,68.5423,93160.0
2022-07-21 10:00:00,75.52,75.61,75.51,75.6,106354.0,68.5423,68.6239,68.5332,68.6149,106354.0
2022-07-21 10:10:00,75.6,75.62,75.57,75.61,79301.0,68.6149,68.633,68.5876,68.6239,79301.0
2022-07-21 10:20:00,75.61,75.66,75.6,75.64,73164.0,68.6239,68.6693,68.6149,68.6512,73164.0
2022-07-21 10:30:00,75.63,75.74,75.63,75.73,98788.0,68.6421,68.7419,68.6421,68.7329,98788.0
2022-07-21 10:40:00,75.72,75.73,75.68,75.7,205414.0,68.7238,68.7329,68.6875,68.7056,205414.0
2022-07-21 10:50:00,75.71,75.76,75.68,75.76,131307.0,68.7147,68.7601,68.6875,68.7601,131307.0
2022-07-21 11:00:00,75.77,75.78,75.71,75.72,166017.0,68.7692,68.7782,68.7147,68.7238,166017.0
2022-07-21 11:10:00,75.73,75.74,75.69,75.7,129735.0,68.7329,68.7419,68.6966,68.7056,129735.0
2022-07-21 11:20:00,75.7,75.7,75.63,75.65,103013.0,68.7056,68.7056,68.6421,68.6603,103013.0
2022-07-21 11:30:00,75.65,75.68,75.64,75.67,32457.0,68.6603,68.6875,68.6512,68.6784,32457.0
2022-07-21 11:40:00,75.67,75.7,75.63,75.69,83991.0,68.6784,68.7056,68.6421,68.6966,83991.0
2022-07-21 11:50:00,75.68,75.69,75.66,75.67,36308.0,68.6875,68.6966,68.6693,68.6784,36308.0
2022-07-21 12:00:00,75.66,75.67,75.61,75.61,40523.0,68.6693,68.6784,68.6239,68.6239,40523.0
2022-07-21 12:10:00,75.61,75.62,75.59,75.62,43121.0,68.6239,68.633,68.6058,68.633,43121.0
2022-07-21 12:20:00,75.63,75.65,75.62,75.64,102190.0,68.6421,68.6603,68.633,68.6512,102190.0
2022-07-21 12:30:00,75.64,75.68,75.63,75.66,58057.0,68.6512,68.6875,68.6421,68.6693,58057.0
2022-07-21 12:40:00,75.65,75.67,75.65,75.67,29559.0,68.6603,68.6784,68.6603,68.6784,29559.0
2022-07-21 12:50:00,75.66,75.69,75.64,75.65,45651.0,68.6693,68.6966,68.6512,68.6603,45651.0
2022-07-21 13:00:00,75.65,75.68,75.62,75.67,188150.0,68.6603,68.6875,68.633,68.6784,188150.0
2022-07-21 13:10:00,75.67,75.7,75.66,75.69,95840.0,68.6784,68.7056,68.6693,68.6966,95840.0
2022-07-21 13:20:00,75.69,75.73,75.68,75.73,65166.0,68.6966,68.7329,68.6875,68.7329,65166.0
2022-07-21 13:30:00,75.73,75.75,75.7,75.73,206150.0,68.7329,68.751,68.7056,68.7329,206150.0
2022-07-21 13:40:00,75.72,75.76,75.72,75.75,81969.0,68.7238,68.7601,68.7238,68.751,81969.0
2022-07-21 13:50:00,75.74,75.76,75.73,75.73,88276.0,68.7419,68.7601,68.7329,68.7329,88276.0
2022-07-21 14:00:00,75.73,75.77,75.73,75.76,111457.0,68.7329,68.7692,68.7329,68.7601,111457.0
2022-07-21 14:10:00,75.76,75.77,75.75,75.77,54578.0,68.7601,68.7692,68.751,68.7692,54578.0
2022-07-21 14:20:00,75.76,75.79,75.76,75.78,121598.0,68.7601,68.7873,68.7601,68.7782,121598.0
2022-07-21 14:30:00,75.78,75.8,75.77,75.79,106651.0,68.7782,68.7964,68.7692,68.7873,106651.0
2022-07-21 14:40:00,75.79,75.8,75.78,75.79,99660.0,68.7873,68.7964,68.7782,68.7873,99660.0
2022-07-21 14:50:00,75.79,75.85,75.79,75.85,359602.0,68.7873,68.8418,68.7873,68.8418,359602.0
2022-07-21 15:00:00,75.86,75.86,75.8,75.82,133796.0,68.8508,68.8508,68.7964,68.8145,133796.0
2022-07-21 15:10:00,75.81,75.87,75.81,75.87,103534.0,68.8055,68.8599,68.8055,68.8599,103534.0
2022-07-21 15:20:00,75.87,75.88,75.85,75.87,108450.0,68.8599,68.869,68.8418,68.8599,108450.0
2022-07-21 15:30:00,75.87,75.89,75.84,75.84,113857.0,68.8599,68.8781,68.8327,68.8327,113857.0
2022-07-21 15:40:00,75.84,75.87,75.84,75.87,228047.0,68.8327,68.8599,68.8327,68.8599,228047.0
2022-07-21 15:50:00,75.87,75.9,75.84,75.87,734558.0,68.8599,68.8872,68.8327,68.8599,734558.0
2022-07-22 09:30:00,76.37,76.42,76.37,76.4,138617.0,69.3137,69.3591,69.3137,69.341,138617.0
2022-07-22 09:40:00,76.4,76.65,76.39,76.64,257841.0,69.341,69.5679,69.3319,69.5588,257841.0
2022-07-22 09:50:00,76.64,76.64,76.49,76.52,71610.0,69.5588,69.5588,69.4226,69.4499,71610.0
2022-07-22 10:00:00,76.51,76.57,76.49,76.5,118499.0,69.4408,69.4952,69.4226,69.4317,118499.0
2022-07-22 10:10:00,76.5,76.55,76.44,76.47,130809.0,69.4317,69.4771,69.3773,69.4045,130809.0
2022-07-22 10:20:00,76.44,76.44,76.34,76.36,71457.0,69.3773,69.3773,69.2865,69.3047,71457.0
2022-07-22 10:30:00,76.35,76.41,76.32,76.4,61393.0,69.2956,69.35,69.2683,69.341,61393.0
2022-07-22 10:40:00,76.4,76.44,76.38,76.42,36674.0,69.341,69.3773,69.3228,69.3591,36674.0
2022-07-22 10:50:00,76.42,76.42,76.35,76.4,60062.0,69.3591,69.3591,69.2956,69.341,60062.0
2022-07-22 11:00:00,76.41,76.45,76.4,76.42,69260.0,69.35,69.3863,69.341,69.3591,69260.0
2022-07-22 11:10:00,76.42,76.43,76.37,76.41,58583.0,69.3591,69.3682,69.3137,69.35,58583.0
2022-07-22 11:20:00,76.42,76.48,76.39,76.45,41241.0,69.3591,69.4136,69.3319,69.3863,41241.0
2022-07-22 11:30:00,76.45,76.46,76.41,76.42,41238.0,69.3863,69.3954,69.35,69.3591,41238.0
2022-07-22 11:40:00,76.41,76.41,76.36,76.37,86442.0,69.35,69.35,69.3047,69.3137,86442.0
2022-07-22 11:50:00,76.38,76.38,76.35,76.36,37086.0,69.3228,69.3228,69.2956,69.3047,37086.0
2022-07-22 12:00:00,76.36,76.38,76.35,76.35,61597.0,69.3047,69.3228,69.2956,69.2956,61597.0
2022-07-22 12:10:00,76.35,76.37,76.34,76.37,97599.0,69.2956,69.3137,69.2865,69.3137,97599.0
2022-07-22 12:20:00,76.36,76.38,76.34,76.36,33691.0,69.3047,69.3228,69.2865,69.3047,33691.0
2022-07-22 12:30:00,76.36,76.39,76.35,76.39,42227.0,69.3047,69.3319,69.2956,69.3319,42227.0
2022-07-22 12:40:00,76.38,76.39,76.37,76.39,36081.0,69.3228,69.3319,69.3137,69.3319,36081.0
2022-07-22 12:50:00,76.38,76.46,76.38,76.44,25942.0,69.3228,69.3954,69.3228,69.3773,25942.0
2022-07-22 13:00:00,76.44,76.5,76.43,76.47,95400.0,69.3773,69.4317,69.3682,69.4045,95400.0
2022-07-22 13:10:00,76.46,76.49,76.43,76.48,44446.0,69.3954,69.4226,69.3682,69.4136,44446.0
2022-07-22 13:20:00,76.47,76.48,76.44,76.45,42506.0,69.4045,69.4136,69.3773,69.3863,42506.0
2022-07-22 13:30:00,76.45,76.46,76.41,76.42,89628.0,69.3863,69.3954,69.35,69.3591,89628.0
2022-07-22 13:40:00,76.41,76.44,76.4,76.42,70626.0,69.35,69.3773,69.341,69.3591,70626.0
2022-07-22 13:50:00,76.42,76.43,76.4,76.41,162081.0,69.3591,69.3682,69.341,69.35,162081.0
2022-07-22 14:00:00,76.41,76.41,76.35,76.36,77566.0,69.35,69.35,69.2956,69.3047,77566.0
2022-07-22 14:10:00,76.36,76.38,76.33,76.33,93482.0,69.3047,69.3228,69.2774,69.2774,93482.0
2022-07-22 14:20:00,76.33,76.35,76.31,76.33,117540.0,69.2774,69.2956,69.2593,69.2774,117540.0
2022-07-22 14:30:00,76.33,76.33,76.3,76.31,106128.0,69.2774,69.2774,69.2502,69.2593,106128.0
2022-07-22 14:40:00,76.31,76.32,76.28,76.31,54764.0,69.2593,69.2683,69.232,69.2593,54764.0
2022-07-22 14:50:00,76.31,76.36,76.31,76.35,80050.0,69.2593,69.3047,69.2593,69.2956,80050.0
2022-07-22 15:00:00,76.36,76.36,76.3,76.36,123695.0,69.3047,69.3047,69.2502,69.3047,123695.0
2022-07-22 15:10:00,76.36,76.4,76.36,76.4,69369.0,69.3047,69.341,69.3047,69.341,69369.0
2022-07-22 15:20:00,76.39,76.4,76.37,76.38,23711.0,69.3319,69.341,69.3137,69.3228,23711.0
2022-07-22 15:30:00,76.38,76.39,76.37,76.38,73847.0,69.3228,69.3319,69.3137,69.3228,73847.0
2022-07-22 15:40:00,76.38,76.42,76.37,76.42,3257780.0,69.3228,69.3591,69.3137,69.3591,3257780.0
2022-07-22 15:50:00,76.42,76.49,76.4,76.47,83524.0,69.3591,69.4226,69.341,69.4045,83524.0
2022-07-25 09:30:00,76.14,76.2,76.12,76.2,173956.0,69.105,69.1594,69.0868,69.1594,173956.0
2022-07-25 09:40:00,76.19,76.21,76.14,76.2,262489.0,69.1504,69.1685,69.105,69.1594,262489.0
2022-07-25 09:50:00,76.19,76.2,76.16,76.19,31936.0,69.1504,69.1594,69.1231,69.1504,31936.0
2022-07-25 10:00:00,76.19,76.2,76.13,76.14,104281.0,69.1504,69.1594,69.0959,69.105,104281.0
2022-07-25 10:10:00,76.13,76.13,76.09,76.11,107892.0,69.0959,69.0959,69.0596,69.0777,107892.0
2022-07-25 10:20:00,76.11,76.22,76.11,76.17,190427.0,69.0777,69.1776,69.0777,69.1322,190427.0
2022-07-25 10:30:00,76.18,76.27,76.17,76.23,57089.0,69.1413,69.223,69.1322,69.1867,57089.0
2022-07-25 10:40:00,76.23,76.24,76.16,76.16,184711.0,69.1867,69.1957,69.1231,69.1231,184711.0
2022-07-25 10:50:00,76.17,76.18,76.13,76.15,108026.0,69.1322,69.1413,69.0959,69.1141,108026.0
2022-07-25 11:00:00,76.15,76.2,76.13,76.2,47095.0,69.1141,69.1594,69.0959,69.1594,47095.0
2022-07-25 11:10:00,76.2,76.22,76.17,76.22,107696.0,69.1594,69.1776,69.1322,69.1776,107696.0
2022-07-25 11:20:00,76.22,76.24,76.2,76.22,42839.0,69.1776,69.1957,69.1594,69.1776,42839.0
2022-07-25 11:30:00,76.21,76.23,76.2,76.2,25253.0,69.1685,69.1867,69.1594,69.1594,25253.0
2022-07-25 11:40:00,76.2,76.23,76.18,76.22,85024.0,69.1594,69.1867,69.1413,69.1776,85024.0
2022-07-25 11:50:00,76.23,76.23,76.2,76.21,33315.0,69.1867,69.1867,69.1594,69.1685,33315.0
2022-07-25 12:00:00,76.21,76.23,76.18,76.19,55223.0,69.1685,69.1867,69.1413,69.1504,55223.0
2022-07-25 12:10:00,76.19,76.21,76.18,76.2,79469.0,69.1504,69.1685,69.1413,69.1594,79469.0
2022-07-25 12:20:00,76.2,76.24,76.2,76.22,101062.0,69.1594,69.1957,69.1594,69.1776,101062.0
2022-07-25 12:30:00,76.22,76.22,76.18,76.19,20882.0,69.1776,69.1776,69.1413,69.1504,20882.0
2022-07-25 12:40:00,76.19,76.21,76.18,76.18,103744.0,69.1504,69.1685,69.1413,69.1413,103744.0
2022-07-25 12:50:00,76.18,76.19,76.16,76.17,42312.0,69.1413,69.1504,69.1231,69.1322,42312.0
2022-07-25 13:00:00,76.17,76.2,76.15,76.17,82091.0,69.1322,69.1594,69.1141,69.1322,82091.0
2022-07-25 13:10:00,76.17,76.19,76.16,76.16,53378.0,69.1322,69.1504,69.1231,69.1231,53378.0
2022-07-25 13:20:00,76.16,76.18,76.15,76.17,42982.0,69.1231,69.1413,69.1141,69.1322,42982.0
2022-07-25 13:30:00,76.17,76.18,76.14,76.14,77284.0,69.1322,69.1413,69.105,69.105,77284.0
2022-07-25 13:40:00,76.14,76.15,76.13,76.15,105512.0,69.105,69.1141,69.0959,69.1141,105512.0
2022-07-25 13:50:00,76.14,76.15,76.12,76.13,105931.0,69.105,69.1141,69.0868,69.0959,105931.0
2022-07-25 14:00:00,76.13,76.14,76.12,76.13,158889.0,69.0959,69.105,69.0868,69.0959,158889.0
2022-07-25 14:10:00,76.13,76.16,76.12,76.16,81909.0,69.0959,69.1231,69.0868,69.1231,81909.0
2022-07-25 14:20:00,76.16,76.18,76.15,76.17,74743.0,69.1231,69.1413,69.1141,69.1322,74743.0
2022-07-25 14:30:00,76.17,76.19,76.15,76.17,137463.0,69.1322,69.1504,69.1141,69.1322,137463.0
2022-07-25 14:40:00,76.17,76.18,76.15,76.16,83228.0,69.1322,69.1413,69.1141,69.1231,83228.0
2022-07-25 14:50:00,76.17,76.17,76.15,76.16,69443.0,69.1322,69.1322,69.1141,69.1231,69443.0
2022-07-25 15:00:00,76.17,76.18,76.15,76.18,159711.0,69.1322,69.1413,69.1141,69.1413,159711.0
2022-07-25 15:10:00,76.19,76.19,76.17,76.18,88375.0,69.1504,69.1504,69.1322,69.1413,88375.0
2022-07-25 15:20:00,76.17,76.21,76.17,76.21,196467.0,69.1322,69.1685,69.1322,69.1685,196467.0
2022-07-25 15:30:00,76.21,76.22,76.19,76.2,87215.0,69.1685,69.1776,69.1504,69.1594,87215.0
2022-07-25 15:40:00,76.2,76.22,76.18,76.19,73665.0,69.1594,69.1776,69.1413,69.1504,73665.0
2022-07-25 15:50:00,76.18,76.2,76.17,76.19,231865.0,69.1413,69.1594,69.1322,69.1504,231865.0
2022-07-26 09:30:00,76.51,76.57,76.49,76.56,177526.0,69.4408,69.4952,69.4226,69.4862,177526.0
2022-07-26 09:40:00,76.56,76.57,76.5,76.5,73001.0,69.4862,69.4952,69.4317,69.4317,73001.0
2022-07-26 09:50:00,76.5,76.52,76.44,76.48,149845.0,69.4317,69.4499,69.3773,69.4136,149845.0
2022-07-26 10:00:00,76.49,76.53,76.43,76.46,195813.0,69.4226,69.4589,69.3682,69.3954,195813.0
2022-07-26 10:10:00,76.45,76.5,76.42,76.44,155912.0,69.3863,69.4317,69.3591,69.3773,155912.0
2022-07-26 10:20:00,76.45,76.47,76.43,76.45,175969.0,69.3863,69.4045,69.3682,69.3863,175969.0
2022-07-26 10:30:00,76.45,76.46,76.41,76.42,59900.0,69.3863,69.3954,69.35,69.3591,59900.0
2022-07-26 10:40:00,76.43,76.43,76.33,76.34,164824.0,69.3682,69.3682,69.2774,69.2865,164824.0
2022-07-26 10:50:00,76.34,76.4,76.33,76.38,121500.0,69.2865,69.341,69.2774,69.3228,121500.0
2022-07-26 11:00:00,76.4,76.43,76.39,76.42,50415.0,69.341,69.3682,69.3319,69.3591,50415.0
2022-07-26 11:10:00,76.42,76.43,76.39,76.41,43828.0,69.3591,69.3682,69.3319,69.35,43828.0
2022-07-26 11:20:00,76.41,76.43,76.37,76.37,56979.0,69.35,69.3682,69.3137,69.3137,56979.0
2022-07-26 11:30:00,76.38,76.39,76.36,76.38,52384.0,69.3228,69.3319,69.3047,69.3228,52384.0
2022-07-26 11:40:00,76.38,76.4,76.34,76.35,73447.0,69.3228,69.341,69.2865,69.2956,73447.0
2022-07-26 11:50:00,76.35,76.39,76.34,76.36,41855.0,69.2956,69.3319,69.2865,69.3047,41855.0
2022-07-26 12:00:00,76.37,76.37,76.32,76.34,81093.0,69.3137,69.3137,69.2683,69.2865,81093.0
2022-07-26 12:10:00,76.33,76.38,76.33,76.37,111754.0,69.2774,69.3228,69.2774,69.3137,111754.0
2022-07-26 12:20:00,76.37,76.38,76.31,76.32,383114.0,69.3137,69.3228,69.2593,69.2683,383114.0
2022-07-26 12:30:00,76.33,76.34,76.31,76.31,77279.0,69.2774,69.2865,69.2593,69.2593,77279.0
2022-07-26 12:40:00,76.31,76.33,76.3,76.31,60986.0,69.2593,69.2774,69.2502,69.2593,60986.0
2022-07-26 12:50:00,76.31,76.32,76.29,76.31,74291.0,69.2593,69.2683,69.2411,69.2593,74291.0
2022-07-26 13:00:00,76.31,76.34,76.28,76.3,113283.0,69.2593,69.2865,69.232,69.2502,113283.0
2022-07-26 13:10:00,76.29,76.33,76.29,76.3,41146.0,69.2411,69.2774,69.2411,69.2502,41146.0
2022-07-26 13:20:00,76.31,76.32,76.28,76.29,42309.0,69.2593,69.2683,69.232,69.2411,42309.0
2022-07-26 13:30:00,76.29,76.3,76.27,76.27,97894.0,69.2411,69.2502,69.223,69.223,97894.0
2022-07-26 13:40:00,76.28,76.29,76.25,76.28,94142.0,69.232,69.2411,69.2048,69.232,94142.0
2022-07-26 13:50:00,76.28,76.3,76.27,76.28,65471.0,69.232,69.2502,69.223,69.232,65471.0
2022-07-26 14:00:00,76.28,76.29,76.26,76.28,44608.0,69.232,69.2411,69.2139,69.232,44608.0
2022-07-26 14:10:00,76.28,76.3,76.27,76.3,74726.0,69.232,69.2502,69.223,69.2502,74726.0
2022-07-26 14:20:00,76.3,76.31,76.29,76.3,67287.0,69.2502,69.2593,69.2411,69.2502,67287.0
2022-07-26 14:30:00,76.31,76.32,76.29,76.31,103843.0,69.2593,69.2683,69.2411,69.2593,103843.0
2022-07-26 14:40:00,76.31,76.33,76.29,76.31,111109.0,69.2593,69.2774,69.2411,69.2593,111109.0
2022-07-26 14:50:00,76.31,76.32,76.28,76.3,71192.0,69.2593,69.2683,69.232,69.2502,71192.0
2022-07-26 15:00:00,76.29,76.29,76.26,76.26,327060.0,69.2411,69.2411,69.2139,69.2139,327060.0
2022-07-26 15:10:00,76.27,76.27,76.22,76.22,94298.0,69.223,69.223,69.1776,69.1776,94298.0
2022-07-26 15:20:00,76.23,76.23,76.2,76.2,65099.0,69.1867,69.1867,69.1594,69.1594,65099.0
2022-07-26 15:30:00,76.2,76.23,76.2,76.23,102875.0,69.1594,69.1867,69.1594,69.1867,102875.0
2022-07-26 15:40:00,76.23,76.23,76.2,76.21,80416.0,69.1867,69.1867,69.1594,69.1685,80416.0
2022-07-26 15:50:00,76.21,76.23,76.19,76.2,2759267.0,69.1685,69.1867,69.1504,69.1594,2759267.0
2022-07-27 09:30:00,76.35,76.45,76.35,76.45,150424.0,69.2956,69.3863,69.2956,69.3863,150424.0
2022-07-27 09:40:00,76.45,76.46,76.4,76.42,141024.0,69.3863,69.3954,69.341,69.3591,141024.0
2022-07-27 09:50:00,76.42,76.43,76.39,76.41,87611.0,69.3591,69.3682,69.3319,69.35,87611.0
2022-07-27 10:00:00,76.41,76.47,76.4,76.45,88296.0,69.35,69.4045,69.341,69.3863,88296.0
2022-07-27 10:10:00,76.45,76.51,76.44,76.44,657952.0,69.3863,69.4408,69.3773,69.3773,657952.0
2022-07-27 10:20:00,76.45,76.48,76.44,76.45,61225.0,69.3863,69.4136,69.3773,69.3863,61225.0
2022-07-27 10:30:00,76.45,76.46,76.41,76.43,34000.0,69.3863,69.3954,69.35,69.3682,34000.0
2022-07-27 10:40:00,76.42,76.45,76.4,76.44,46802.0,69.3591,69.3863,69.341,69.3773,46802.0
2022-07-27 10:50:00,76.43,76.45,76.41,76.42,73135.0,69.3682,69.3863,69.35,69.3591,73135.0
2022-07-27 11:00:00,76.42,76.47,76.41,76.46,100518.0,69.3591,69.4045,69.35,69.3954,100518.0
2022-07-27 11:10:00,76.46,76.48,76.45,76.45,28989.0,69.3954,69.4136,69.3863,69.3863,28989.0
2022-07-27 11:20:00,76.45,76.46,76.41,76.43,101149.0,69.3863,69.3954,69.35,69.3682,101149.0
2022-07-27 11:30:00,76.43,76.45,76.41,76.41,34159.0,69.3682,69.3863,69.35,69.35,34159.0
2022-07-27 11:40:00,76.4,76.42,76.37,76.39,49068.0,69.341,69.3591,69.3137,69.3319,49068.0
2022-07-27 11:50:00,76.39,76.41,76.37,76.4,70029.0,69.3319,69.35,69.3137,69.341,70029.0
2022-07-27 12:00:00,76.4,76.45,76.39,76.45,140635.0,69.341,69.3863,69.3319,69.3863,140635.0
2022-07-27 12:10:00,76.45,76.45,76.42,76.44,63855.0,69.3863,69.3863,69.3591,69.3773,63855.0
2022-07-27 12:20:00,76.44,76.44,76.42,76.44,78598.0,69.3773,69.3773,69.3591,69.3773,78598.0
2022-07-27 12:30:00,76.43,76.45,76.43,76.44,51514.0,69.3682,69.3863,69.3682,69.3773,51514.0
2022-07-27 12:40:00,76.45,76.46,76.43,76.44,44354.0,69.3863,69.3954,69.3682,69.3773,44354.0
2022-07-27 12:50:00,76.44,76.47,76.43,76.45,38188.0,69.3773,69.4045,69.3682,69.3863,38188.0
2022-07-27 13:00:00,76.45,76.47,76.44,76.47,78060.0,69.3863,69.4045,69.3773,69.4045,78060.0
2022-07-27 13:10:00,76.47,76.49,76.46,76.49,42608.0,69.4045,69.4226,69.3954,69.4226,42608.0
2022-07-27 13:20:00,76.49,76.5,76.46,76.47,38760.0,69.4226,69.4317,69.3954,69.4045,38760.0
2022-07-27 13:30:00,76.46,76.47,76.44,76.45,360070.0,69.3954,69.4045,69.3773,69.3863,360070.0
2022-07-27 13:40:00,76.44,76.47,76.44,76.47,134417.0,69.3773,69.4045,69.3773,69.4045,134417.0
2022-07-27 13:50:00,76.46,76.52,76.46,76.52,157322.0,69.3954,69.4499,69.3954,69.4499,157322.0
2022-07-27 14:00:00,76.51,76.52,76.41,76.41,149399.0,69.4408,69.4499,69.35,69.35,149399.0
2022-07-27 14:10:00,76.41,76.46,76.4,76.46,45179.0,69.35,69.3954,69.341,69.3954,45179.0
2022-07-27 14:20:00,76.45,76.49,76.44,76.48,52942.0,69.3863,69.4226,69.3773,69.4136,52942.0
2022-07-27 14:30:00,76.49,76.49,76.34,76.47,616511.0,69.4226,69.4226,69.2865,69.4045,616511.0
2022-07-27 14:40:00,76.48,76.69,76.48,76.63,342539.0,69.4136,69.6042,69.4136,69.5497,342539.0
2022-07-27 14:50:00,76.63,76.65,76.55,76.65,245817.0,69.5497,69.5679,69.4771,69.5679,245817.0
2022-07-27 15:00:00,76.64,76.64,76.53,76.53,167762.0,69.5588,69.5588,69.4589,69.4589,167762.0
2022-07-27 15:10:00,76.52,76.57,76.48,76.51,137624.0,69.4499,69.4952,69.4136,69.4408,137624.0
2022-07-27 15:20:00,76.51,76.57,76.5,76.51,295801.0,69.4408,69.4952,69.4317,69.4408,295801.0
2022-07-27 15:30:00,76.52,76.53,76.4,76.43,180261.0,69.4499,69.4589,69.341,69.3682,180261.0
2022-07-27 15:40:00,76.44,76.47,76.42,76.42,158265.0,69.3773,69.4045,69.3591,69.3591,158265.0
2022-07-27 15:50:00,76.43,76.46,76.41,76.43,278260.0,69.3682,69.3954,69.35,69.3682,278260.0
2022-07-28 09:30:00,76.96,77.07,76.94,76.99,368997.0,69.8492,69.949,69.8311,69.8764,368997.0
2022-07-28 09:40:00,76.97,76.98,76.89,76.94,165154.0,69.8583,69.8674,69.7857,69.8311,165154.0
2022-07-28 09:50:00,76.95,77.04,76.89,77.03,94217.0,69.8401,69.9218,69.7857,69.9127,94217.0
2022-07-28 10:00:00,77.02,77.05,76.96,76.98,140146.0,69.9037,69.9309,69.8492,69.8674,140146.0
2022-07-28 10:10:00,76.98,77.02,76.96,77.01,97647.0,69.8674,69.9037,69.8492,69.8946,97647.0
2022-07-28 10:20:00,77.01,77.04,76.98,77.02,91537.0,69.8946,69.9218,69.8674,69.9037,91537.0
2022-07-28 10:30:00,77.02,77.05,76.96,76.97,185211.0,69.9037,69.9309,69.8492,69.8583,185211.0
2022-07-28 10:40:00,76.97,76.98,76.91,76.96,181247.0,69.8583,69.8674,69.8038,69.8492,181247.0
2022-07-28 10:50:00,76.97,77.0,76.96,76.99,61958.0,69.8583,69.8855,69.8492,69.8764,61958.0
2022-07-28 11:00:00,77.0,77.01,76.95,76.96,76175.0,69.8855,69.8946,69.8401,69.8492,76175.0
2022-07-28 11:10:00,76.96,76.98,76.95,76.95,45850.0,69.8492,69.8674,69.8401,69.8401,45850.0
2022-07-28 11:20:00,76.95,77.03,76.94,77.03,85472.0,69.8401,69.9127,69.8311,69.9127,85472.0
2022-07-28 11:30:00,77.03,77.04,76.97,76.98,35434.0,69.9127,69.9218,69.8583,69.8674,35434.0
2022-07-28 11:40:00,76.97,76.99,76.95,76.97,35205.0,69.8583,69.8764,69.8401,69.8583,35205.0
2022-07-28 11:50:00,76.97,76.98,76.9,76.91,34289.0,69.8583,69.8674,69.7948,69.8038,34289.0
2022-07-28 12:00:00,76.91,76.93,76.84,76.86,84783.0,69.8038,69.822,69.7403,69.7585,84783.0
2022-07-28 12:10:00,76.86,76.87,76.8,76.86,98586.0,69.7585,69.7675,69.704,69.7585,98586.0
2022-07-28 12:20:00,76.86,76.88,76.84,76.86,181499.0,69.7585,69.7766,69.7403,69.7585,181499.0
2022-07-28 12:30:00,76.86,76.91,76.84,76.9,361229.0,69.7585,69.8038,69.7403,69.7948,361229.0
2022-07-28 12:40:00,76.9,76.9,76.83,76.86,25487.0,69.7948,69.7948,69.7312,69.7585,25487.0
2022-07-28 12:50:00,76.86,76.89,76.85,76.87,91659.0,69.7585,69.7857,69.7494,69.7675,91659.0
2022-07-28 13:00:00,76.87,76.92,76.82,76.91,405601.0,69.7675,69.8129,69.7221,69.8038,405601.0
2022-07-28 13:10:00,76.89,76.94,76.89,76.93,27614.0,69.7857,69.8311,69.7857,69.822,27614.0
2022-07-28 13:20:00,76.95,76.97,76.93,76.95,69806.0,69.8401,69.8583,69.822,69.8401,69806.0
2022-07-28 13:30:00,76.96,76.98,76.95,76.96,116741.0,69.8492,69.8674,69.8401,69.8492,116741.0
2022-07-28 13:40:00,76.96,77.0,76.95,76.97,53287.0,69.8492,69.8855,69.8401,69.8583,53287.0
2022-07-28 13:50:00,76.96,76.96,76.91,76.92,320646.0,69.8492,69.8492,69.8038,69.8129,320646.0
2022-07-28 14:00:00,76.92,76.93,76.87,76.88,111720.0,69.8129,69.822,69.7675,69.7766,111720.0
2022-07-28 14:10:00,76.89,76.92,76.88,76.9,63884.0,69.7857,69.8129,69.7766,69.7948,63884.0
2022-07-28 14:20:00,76.9,76.9,76.87,76.87,60161.0,69.7948,69.7948,69.7675,69.7675,60161.0
2022-07-28 14:30:00,76.88,76.88,76.85,76.86,104383.0,69.7766,69.7766,69.7494,69.7585,104383.0
2022-07-28 14:40:00,76.87,76.88,76.83,76.84,45510.0,69.7675,69.7766,69.7312,69.7403,45510.0
2022-07-28 14:50:00,76.84,76.89,76.83,76.89,74104.0,69.7403,69.7857,69.7312,69.7857,74104.0
2022-07-28 15:00:00,76.89,76.93,76.89,76.92,54100.0,69.7857,69.822,69.7857,69.8129,54100.0
2022-07-28 15:10:00,76.93,76.94,76.9,76.92,94089.0,69.822,69.8311,69.7948,69.8129,94089.0
2022-07-28 15:20:00,76.92,76.95,76.92,76.95,111024.0,69.8129,69.8401,69.8129,69.8401,111024.0
2022-07-28 15:30:00,76.95,76.98,76.94,76.95,187445.0,69.8401,69.8674,69.8311,69.8401,187445.0
2022-07-28 15:40:00,76.95,76.95,76.9,76.92,138388.0,69.8401,69.8401,69.7948,69.8129,138388.0
2022-07-28 15:50:00,76.92,76.96,76.91,76.94,270173.0,69.8129,69.8492,69.8038,69.8311,270173.0
2022-07-29 09:30:00,76.8,76.81,76.74,76.79,237512.0,69.704,69.7131,69.6495,69.6949,237512.0
2022-07-29 09:40:00,76.79,76.89,76.79,76.85,256099.0,69.6949,69.7857,69.6949,69.7494,256099.0
2022-07-29 09:50:00,76.85,76.87,76.77,76.81,286354.0,69.7494,69.7675,69.6768,69.7131,286354.0
2022-07-29 10:00:00,76.81,76.91,76.79,76.85,425950.0,69.7131,69.8038,69.6949,69.7494,425950.0
2022-07-29 10:10:00,76.85,76.91,76.83,76.86,129064.0,69.7494,69.8038,69.7312,69.7585,129064.0
2022-07-29 10:20:00,76.86,76.92,76.85,76.89,156834.0,69.7585,69.8129,69.7494,69.7857,156834.0
2022-07-29 10:30:00,76.89,76.93,76.86,76.9,194367.0,69.7857,69.822,69.7585,69.7948,194367.0
2022-07-29 10:40:00,76.91,77.0,76.9,76.98,189726.0,69.8038,69.8855,69.7948,69.8674,189726.0
2022-07-29 10:50:00,76.98,76.99,76.94,76.96,56232.0,69.8674,69.8764,69.8311,69.8492,56232.0
2022-07-29 11:00:00,76.96,77.02,76.94,77.01,104403.0,69.8492,69.9037,69.8311,69.8946,104403.0
2022-07-29 11:10:00,77.0,77.06,77.0,77.03,95268.0,69.8855,69.94,69.8855,69.9127,95268.0
2022-07-29 11:20:00,77.04,77.06,77.01,77.04,127514.0,69.9218,69.94,69.8946,69.9218,127514.0
2022-07-29 11:30:00,77.03,77.09,77.03,77.07,77557.0,69.9127,69.9672,69.9127,69.949,77557.0
2022-07-29 11:40:00,77.06,77.1,77.05,77.09,103090.0,69.94,69.9763,69.9309,69.9672,103090.0
2022-07-29 11:50:00,77.09,77.12,77.07,77.1,58901.0,69.9672,69.9944,69.949,69.9763,58901.0
2022-07-29 12:00:00,77.1,77.14,77.1,77.12,124108.0,69.9763,70.0126,69.9763,69.9944,124108.0
2022-07-29 12:10:00,77.12,77.14,77.1,77.12,115800.0,69.9944,70.0126,69.9763,69.9944,115800.0
2022-07-29 12:20:00,77.11,77.12,77.07,77.09,72668.0,69.9854,69.9944,69.949,69.9672,72668.0
2022-07-29 12:30:00,77.09,77.09,77.07,77.08,113864.0,69.9672,69.9672,69.949,69.9581,113864.0
2022-07-29 12:40:00,77.07,77.09,77.04,77.07,49728.0,69.949,69.9672,69.9218,69.949,49728.0
2022-07-29 12:50:00,77.08,77.09,77.05,77.07,60600.0,69.9581,69.9672,69.9309,69.949,60600.0
2022-07-29 13:00:00,77.07,77.08,77.04,77.07,82088.0,69.949,69.9581,69.9218,69.949,82088.0
2022-07-29 13:10:00,77.06,77.08,77.06,77.06,63848.0,69.94,69.9581,69.94,69.94,63848.0
2022-07-29 13:20:00,77.06,77.09,77.06,77.08,66429.0,69.94,69.9672,69.94,69.9581,66429.0
2022-07-29 13:30:00,77.08,77.1,77.08,77.09,127171.0,69.9581,69.9763,69.9581,69.9672,127171.0
2022-07-29 13:40:00,77.09,77.09,77.07,77.08,149825.0,69.9672,69.9672,69.949,69.9581,149825.0
2022-07-29 13:50:00,77.09,77.1,77.07,77.07,74018.0,69.9672,69.9763,69.949,69.949,74018.0
2022-07-29 14:00:00,77.07,77.09,77.06,77.08,162111.0,69.949,69.9672,69.94,69.9581,162111.0
2022-07-29 14:10:00,77.09,77.09,77.07,77.09,89233.0,69.9672,69.9672,69.949,69.9672,89233.0
2022-07-29 14:20:00,77.09,77.1,77.08,77.09,60291.0,69.9672,69.9763,69.9581,69.9672,60291.0
2022-07-29 14:30:00,77.1,77.14,77.1,77.14,61318.0,69.9763,70.0126,69.9763,70.0126,61318.0
2022-07-29 14:40:00,77.13,77.17,77.12,77.17,93565.0,70.0035,70.0398,69.9944,70.0398,93565.0
2022-07-29 14:50:00,77.17,77.17,77.08,77.09,88268.0,70.0398,70.0398,69.9581,69.9672,88268.0
2022-07-29 15:00:00,77.09,77.09,77.04,77.05,334920.0,69.9672,69.9672,69.9218,69.9309,334920.0
2022-07-29 15:10:00,77.05,77.07,77.01,77.01,77424.0,69.9309,69.949,69.8946,69.8946,77424.0
2022-07-29 15:20:00,77.02,77.02,76.98,77.01,156959.0,69.9037,69.9037,69.8674,69.8946,156959.0
2022-07-29 15:30:00,77.01,77.05,76.97,76.99,224768.0,69.8946,69.9309,69.8583,69.8764,224768.0
2022-07-29 15:40:00,77.0,77.02,76.96,76.98,214866.0,69.8855,69.9037,69.8492,69.8674,214866.0
2022-07-29 15:50:00,76.98,77.02,76.9,76.93,945644.0,69.8674,69.9037,69.7948,69.822,945644.0
2022-08-01 09:30:00,76.9,76.93,76.82,76.89,353657.0,69.9336,69.9609,69.8608,69.9245,353657.0
2022-08-01 09:40:00,76.88,77.0,76.88,76.98,361336.0,69.9154,70.0245,69.9154,70.0063,361336.0
2022-08-01 09:50:00,76.99,77.02,76.94,76.99,132978.0,70.0154,70.0427,69.9699,70.0154,132978.0
2022-08-01 10:00:00,77.0,77.01,76.86,76.94,431977.0,70.0245,70.0336,69.8972,69.9699,431977.0
2022-08-01 10:10:00,76.93,77.05,76.93,77.04,142400.0,69.9609,70.07,69.9609,70.0609,142400.0
2022-08-01 10:20:00,77.04,77.05,77.0,77.03,106739.0,70.0609,70.07,70.0245,70.0518,106739.0
2022-08-01 10:30:00,77.03,77.09,76.99,77.08,163377.0,70.0518,70.1064,70.0154,70.0973,163377.0
2022-08-01 10:40:00,77.07,77.11,77.05,77.09,69458.0,70.0882,70.1245,70.07,70.1064,69458.0
2022-08-01 10:50:00,77.08,77.12,77.03,77.06,108034.0,70.0973,70.1336,70.0518,70.0791,108034.0
2022-08-01 11:00:00,77.06,77.08,77.04,77.06,102041.0,70.0791,70.0973,70.0609,70.0791,102041.0
2022-08-01 11:10:00,77.06,77.13,77.05,77.08,107282.0,70.0791,70.1427,70.07,70.0973,107282.0
2022-08-01 11:20:00,77.08,77.13,77.07,77.12,51427.0,70.0973,70.1427,70.0882,70.1336,51427.0
2022-08-01 11:30:00,77.12,77.14,77.1,77.12,86324.0,70.1336,70.1518,70.1155,70.1336,86324.0
2022-08-01 11:40:00,77.11,77.13,77.1,77.1,72753.0,70.1245,70.1427,70.1155,70.1155,72753.0
2022-08-01 11:50:00,77.11,77.11,77.07,77.08,57868.0,70.1245,70.1245,70.0882,70.0973,57868.0
2022-08-01 12:00:00,77.08,77.09,77.03,77.03,83265.0,70.0973,70.1064,70.0518,70.0518,83265.0
2022-08-01 12:10:00,77.03,77.04,77.0,77.02,113673.0,70.0518,70.0609,70.0245,70.0427,113673.0
2022-08-01 12:20:00,77.03,77.04,77.0,77.01,48145.0,70.0518,70.0609,70.0245,70.0336,48145.0
2022-08-01 12:30:00,77.01,77.04,76.99,77.03,57927.0,70.0336,70.0609,70.0154,70.0518,57927.0
2022-08-01 12:40:00,77.03,77.06,77.01,77.06,106175.0,70.0518,70.0791,70.0336,70.0791,106175.0
2022-08-01 12:50:00,77.06,77.08,77.04,77.06,32402.0,70.0791,70.0973,70.0609,70.0791,32402.0
2022-08-01 13:00:00,77.06,77.08,77.04,77.05,55374.0,70.0791,70.0973,70.0609,70.07,55374.0
2022-08-01 13:10:00,77.06,77.06,77.03,77.05,34001.0,70.0791,70.0791,70.0518,70.07,34001.0
2022-08-01 13:20:00,77.04,77.06,77.03,77.05,84190.0,70.0609,70.0791,70.0518,70.07,84190.0
2022-08-01 13:30:00,77.06,77.08,77.05,77.07,219824.0,70.0791,70.0973,70.07,70.0882,219824.0
2022-08-01 13:40:00,77.07,77.08,77.04,77.04,184888.0,70.0882,70.0973,70.0609,70.0609,184888.0
2022-08-01 13:50:00,77.06,77.08,77.04,77.05,95547.0,70.0791,70.0973,70.0609,70.07,95547.0
2022-08-01 14:00:00,77.05,77.05,77.03,77.05,132147.0,70.07,70.07,70.0518,70.07,132147.0
2022-08-01 14:10:00,77.05,77.05,77.02,77.03,119159.0,70.07,70.07,70.0427,70.0518,119159.0
2022-08-01 14:20:00,77.03,77.05,77.02,77.05,44139.0,70.0518,70.07,70.0427,70.07,44139.0
2022-08-01 14:30:00,77.05,77.07,77.04,77.05,60081.0,70.07,70.0882,70.0609,70.07,60081.0
2022-08-01 14:40:00,77.06,77.08,77.04,77.05,59101.0,70.0791,70.0973,70.0609,70.07,59101.0
2022-08-01 14:50:00,77.05,77.1,77.03,77.09,124392.0,70.07,70.1155,70.0518,70.1064,124392.0
2022-08-01 15:00:00,77.09,77.1,77.05,77.08,80818.0,70.1064,70.1155,70.07,70.0973,80818.0
2022-08-01 15:10:00,77.08,77.11,77.08,77.11,412627.0,70.0973,70.1245,70.0973,70.1245,412627.0
2022-08-01 15:20:00,77.11,77.13,77.1,77.11,86953.0,70.1245,70.1427,70.1155,70.1245,86953.0
2022-08-01 15:30:00,77.12,77.13,77.09,77.13,169381.0,70.1336,70.1427,70.1064,70.1427,169381.0
2022-08-01 15:40:00,77.13,77.14,77.11,77.11,115982.0,70.1427,70.1518,70.1245,70.1245,115982.0
2022-08-01 15:50:00,77.11,77.13,77.04,77.07,148931.0,70.1245,70.1427,70.0609,70.0882,148931.0
2022-08-02 09:30:00,77.09,77.18,77.07,77.14,169933.0,70.1064,70.1882,70.0882,70.1518,169933.0
2022-08-02 09:40:00,77.14,77.16,76.94,76.97,187601.0,70.1518,70.17,69.9699,69.9972,187601.0
2022-08-02 09:50:00,76.97,76.98,76.89,76.95,189250.0,69.9972,70.0063,69.9245,69.979,189250.0
2022-08-02 10:00:00,76.96,77.01,76.86,76.88,87138.0,69.9881,70.0336,69.8972,69.9154,87138.0
2022-08-02 10:10:00,76.88,76.97,76.88,76.91,191661.0,69.9154,69.9972,69.9154,69.9427,191661.0
2022-08-02 10:20:00,76.92,76.92,76.88,76.89,54798.0,69.9518,69.9518,69.9154,69.9245,54798.0
2022-08-02 10:30:00,76.9,76.92,76.87,76.88,64696.0,69.9336,69.9518,69.9063,69.9154,64696.0
2022-08-02 10:40:00,76.88,76.89,76.82,76.84,36468.0,69.9154,69.9245,69.8608,69.879,36468.0
2022-08-02 10:50:00,76.84,76.85,76.77,76.81,73558.0,69.879,69.8881,69.8153,69.8517,73558.0
2022-08-02 11:00:00,76.82,76.85,76.8,76.84,196560.0,69.8608,69.8881,69.8426,69.879,196560.0
2022-08-02 11:10:00,76.83,76.88,76.77,76.87,120594.0,69.8699,69.9154,69.8153,69.9063,120594.0
2022-08-02 11:20:00,76.86,76.89,76.83,76.85,85289.0,69.8972,69.9245,69.8699,69.8881,85289.0
2022-08-02 11:30:00,76.86,76.89,76.83,76.84,82385.0,69.8972,69.9245,69.8699,69.879,82385.0
2022-08-02 11:40:00,76.84,76.85,76.76,76.78,88016.0,69.879,69.8881,69.8063,69.8244,88016.0
2022-08-02 11:50:00,76.78,76.78,76.65,76.68,149494.0,69.8244,69.8244,69.7062,69.7335,149494.0
2022-08-02 12:00:00,76.67,76.75,76.67,76.73,167876.0,69.7244,69.7972,69.7244,69.779,167876.0
2022-08-02 12:10:00,76.73,76.75,76.71,76.73,125936.0,69.779,69.7972,69.7608,69.779,125936.0
2022-08-02 12:20:00,76.74,76.77,76.74,76.77,171437.0,69.7881,69.8153,69.7881,69.8153,171437.0
2022-08-02 12:30:00,76.77,76.77,76.71,76.72,108880.0,69.8153,69.8153,69.7608,69.7699,108880.0
2022-08-02 12:40:00,76.71,76.72,76.68,76.7,152735.0,69.7608,69.7699,69.7335,69.7517,152735.0
2022-08-02 12:50:00,76.7,76.71,76.68,76.7,197306.0,69.7517,69.7608,69.7335,69.7517,197306.0
2022-08-02 13:00:00,76.7,76.71,76.64,76.67,194438.0,69.7517,69.7608,69.6971,69.7244,194438.0
2022-08-02 13:10:00,76.66,76.68,76.64,76.65,99938.0,69.7153,69.7335,69.6971,69.7062,99938.0
2022-08-02 13:20:00,76.65,76.65,76.58,76.61,135020.0,69.7062,69.7062,69.6426,69.6698,135020.0
2022-08-02 13:30:00,76.61,76.62,76.49,76.5,342059.0,69.6698,69.6789,69.5607,69.5698,342059.0
2022-08-02 13:40:00,76.5,76.5,76.43,76.49,405363.0,69.5698,69.5698,69.5061,69.5607,405363.0
2022-08-02 13:50:00,76.48,76.52,76.48,76.51,238316.0,69.5516,69.588,69.5516,69.5789,238316.0
2022-08-02 14:00:00,76.51,76.51,76.46,76.48,227086.0,69.5789,69.5789,69.5334,69.5516,227086.0
2022-08-02 14:10:00,76.48,76.48,76.4,76.41,205911.0,69.5516,69.5516,69.4789,69.488,205911.0
2022-08-02 14:20:00,76.41,76.44,76.38,76.42,175536.0,69.488,69.5152,69.4607,69.4971,175536.0
2022-08-02 14:30:00,76.41,76.46,76.41,76.41,121740.0,69.488,69.5334,69.488,69.488,121740.0
2022-08-02 14:40:00,76.42,76.43,76.4,76.41,124781.0,69.4971,69.5061,69.4789,69.488,124781.0
2022-08-02 14:50:00,76.41,76.42,76.38,76.42,161301.0,69.488,69.4971,69.4607,69.4971,161301.0
2022-08-02 15:00:00,76.42,76.47,76.39,76.39,185626.0,69.4971,69.5425,69.4698,69.4698,185626.0
2022-08-02 15:10:00,76.39,76.41,76.38,76.41,201342.0,69.4698,69.488,69.4607,69.488,201342.0
2022-08-02 15:20:00,76.41,76.41,76.35,76.36,224489.0,69.488,69.488,69.4334,69.4425,224489.0
2022-08-02 15:30:00,76.36,76.36,76.29,76.3,117025.0,69.4425,69.4425,69.3788,69.3879,117025.0
2022-08-02 15:40:00,76.3,76.32,76.23,76.25,147071.0,69.3879,69.4061,69.3243,69.3425,147071.0
2022-08-02 15:50:00,76.25,76.32,76.24,76.29,2706426.0,69.3425,69.4061,69.3334,69.3788,2706426.0
2022-08-03 09:30:00,76.23,76.28,76.21,76.26,251222.0,69.3243,69.3697,69.3061,69.3515,251222.0
2022-08-03 09:40:00,76.26,76.3,76.24,76.28,108003.0,69.3515,69.3879,69.3334,69.3697,108003.0
2022-08-03 09:50:00,76.28,76.38,76.28,76.37,78864.0,69.3697,69.4607,69.3697,69.4516,78864.0
2022-08-03 10:00:00,76.36,76.39,76.15,76.16,362059.0,69.4425,69.4698,69.2515,69.2606,362059.0
2022-08-03 10:10:00,76.15,76.15,75.97,76.03,169499.0,69.2515,69.2515,69.0878,69.1424,169499.0
2022-08-03 10:20:00,76.03,76.16,76.02,76.14,131737.0,69.1424,69.2606,69.1333,69.2424,131737.0
2022-08-03 10:30:00,76.15,76.21,76.08,76.2,167321.0,69.2515,69.3061,69.1879,69.297,167321.0
2022-08-03 10:40:00,76.19,76.2,76.11,76.19,87598.0,69.2879,69.297,69.2151,69.2879,87598.0
2022-08-03 10:50:00,76.18,76.19,76.12,76.13,183253.0,69.2788,69.2879,69.2242,69.2333,183253.0
2022-08-03 11:00:00,76.13,76.21,76.12,76.2,91512.0,69.2333,69.3061,69.2242,69.297,91512.0
2022-08-03 11:10:00,76.2,76.23,76.18,76.19,68764.0,69.297,69.3243,69.2788,69.2879,68764.0
2022-08-03 11:20:00,76.19,76.26,76.18,76.23,61064.0,69.2879,69.3515,69.2788,69.3243,61064.0
2022-08-03 11:30:00,76.23,76.27,76.2,76.26,86126.0,69.3243,69.3606,69.297,69.3515,86126.0
2022-08-03 11:40:00,76.26,76.3,76.24,76.28,95826.0,69.3515,69.3879,69.3334,69.3697,95826.0
2022-08-03 11:50:00,76.28,76.31,76.27,76.28,66864.0,69.3697,69.397,69.3606,69.3697,66864.0
2022-08-03 12:00:00,76.29,76.35,76.27,76.34,108563.0,69.3788,69.4334,69.3606,69.4243,108563.0
2022-08-03 12:10:00,76.34,76.38,76.33,76.37,38793.0,69.4243,69.4607,69.4152,69.4516,38793.0
2022-08-03 12:20:00,76.37,76.42,76.34,76.35,120817.0,69.4516,69.4971,69.4243,69.4334,120817.0
2022-08-03 12:30:00,76.34,76.37,76.33,76.35,44292.0,69.4243,69.4516,69.4152,69.4334,44292.0
2022-08-03 12:40:00,76.34,76.35,76.32,76.33,126504.0,69.4243,69.4334,69.4061,69.4152,126504.0
2022-08-03 12:50:00,76.33,76.35,76.31,76.33,111232.0,69.4152,69.4334,69.397,69.4152,111232.0
2022-08-03 13:00:00,76.33,76.37,76.32,76.34,136522.0,69.4152,69.4516,69.4061,69.4243,136522.0
2022-08-03 13:10:00,76.34,76.36,76.32,76.34,137369.0,69.4243,69.4425,69.4061,69.4243,137369.0
2022-08-03 13:20:00,76.34,76.36,76.33,76.33,81391.0,69.4243,69.4425,69.4152,69.4152,81391.0
2022-08-03 13:30:00,76.34,76.39,76.33,76.39,81878.0,69.4243,69.4698,69.4152,69.4698,81878.0
2022-08-03 13:40:00,76.39,76.42,76.38,76.42,58083.0,69.4698,69.4971,69.4607,69.4971,58083.0
2022-08-03 13:50:00,76.42,76.45,76.4,76.45,130983.0,69.4971,69.5243,69.4789,69.5243,130983.0
2022-08-03 14:00:00,76.45,76.46,76.41,76.42,93453.0,69.5243,69.5334,69.488,69.4971,93453.0
2022-08-03 14:10:00,76.43,76.47,76.43,76.43,119820.0,69.5061,69.5425,69.5061,69.5061,119820.0
2022-08-03 14:20:00,76.43,76.47,76.42,76.47,283003.0,69.5061,69.5425,69.4971,69.5425,283003.0
2022-08-03 14:30:00,76.47,76.49,76.44,76.47,116686.0,69.5425,69.5607,69.5152,69.5425,116686.0
2022-08-03 14:40:00,76.47,76.51,76.45,76.5,92353.0,69.5425,69.5789,69.5243,69.5698,92353.0
2022-08-03 14:50:00,76.5,76.53,76.49,76.53,237612.0,69.5698,69.5971,69.5607,69.5971,237612.0
2022-08-03 15:00:00,76.53,76.55,76.51,76.54,114468.0,69.5971,69.6153,69.5789,69.6062,114468.0
2022-08-03 15:10:00,76.53,76.6,76.53,76.59,132149.0,69.5971,69.6607,69.5971,69.6517,132149.0
2022-08-03 15:20:00,76.59,76.63,76.57,76.61,240115.0,69.6517,69.688,69.6335,69.6698,240115.0
2022-08-03 15:30:00,76.61,76.64,76.59,76.64,146627.0,69.6698,69.6971,69.6517,69.6971,146627.0
2022-08-03 15:40:00,76.65,76.68,76.63,76.67,139546.0,69.7062,69.7335,69.688,69.7244,139546.0
2022-08-03 15:50:00,76.67,76.69,76.64,76.68,452701.0,69.7244,69.7426,69.6971,69.7335,452701.0
2022-08-04 09:30:00,76.72,76.72,76.63,76.7,210948.0,69.7699,69.7699,69.688,69.7517,210948.0
2022-08-04 09:40:00,76.7,76.77,76.67,76.77,67099.0,69.7517,69.8153,69.7244,69.8153,67099.0
2022-08-04 09:50:00,76.77,76.8,76.72,76.76,105644.0,69.8153,69.8426,69.7699,69.8063,105644.0
2022-08-04 10:00:00,76.76,76.8,76.74,76.78,155923.0,69.8063,69.8426,69.7881,69.8244,155923.0
2022-08-04 10:10:00,76.78,76.79,76.7,76.71,171909.0,69.8244,69.8335,69.7517,69.7608,171909.0
2022-08-04 10:20:00,76.72,76.74,76.69,76.7,183839.0,69.7699,69.7881,69.7426,69.7517,183839.0
2022-08-04 10:30:00,76.71,76.8,76.69,76.78,81497.0,69.7608,69.8426,69.7426,69.8244,81497.0
2022-08-04 10:40:00,76.78,76.83,76.76,76.79,61956.0,69.8244,69.8699,69.8063,69.8335,61956.0
2022-08-04 10:50:00,76.78,76.81,76.76,76.81,64649.0,69.8244,69.8517,69.8063,69.8517,64649.0
2022-08-04 11:00:00,76.8,76.81,76.76,76.77,55309.0,69.8426,69.8517,69.8063,69.8153,55309.0
2022-08-04 11:10:00,76.77,76.79,76.74,76.78,212430.0,69.8153,69.8335,69.7881,69.8244,212430.0
2022-08-04 11:20:00,76.78,76.79,76.73,76.74,59540.0,69.8244,69.8335,69.779,69.7881,59540.0
2022-08-04 11:30:00,76.74,76.75,76.69,76.69,548628.0,69.7881,69.7972,69.7426,69.7426,548628.0
2022-08-04 11:40:00,76.69,76.71,76.65,76.68,90141.0,69.7426,69.7608,69.7062,69.7335,90141.0
2022-08-04 11:50:00,76.68,76.73,76.67,76.71,46166.0,69.7335,69.779,69.7244,69.7608,46166.0
2022-08-04 12:00:00,76.7,76.75,76.69,76.75,24244.0,69.7517,69.7972,69.7426,69.7972,24244.0
2022-08-04 12:10:00,76.75,76.81,76.74,76.8,59363.0,69.7972,69.8517,69.7881,69.8426,59363.0
2022-08-04 12:20:00,76.81,76.82,76.78,76.78,48637.0,69.8517,69.8608,69.8244,69.8244,48637.0
2022-08-04 12:30:00,76.8,76.81,76.71,76.72,74023.0,69.8426,69.8517,69.7608,69.7699,74023.0
2022-08-04 12:40:00,76.73,76.74,76.67,76.68,45957.0,69.779,69.7881,69.7244,69.7335,45957.0
2022-08-04 12:50:00,76.69,76.71,76.66,76.69,73724.0,69.7426,69.7608,69.7153,69.7426,73724.0
2022-08-04 13:00:00,76.69,76.69,76.65,76.66,89924.0,69.7426,69.7426,69.7062,69.7153,89924.0
2022-08-04 13:10:00,76.66,76.69,76.65,76.67,4943869.0,69.7153,69.7426,69.7062,69.7244,4943869.0
2022-08-04 13:20:00,76.68,76.71,76.67,76.7,84953.0,69.7335,69.7608,69.7244,69.7517,84953.0
2022-08-04 13:30:00,76.7,76.72,76.69,76.71,73450.0,69.7517,69.7699,69.7426,69.7608,73450.0
2022-08-04 13:40:00,76.71,76.72,76.67,76.7,103663.0,69.7608,69.7699,69.7244,69.7517,103663.0
2022-08-04 13:50:00,76.7,76.72,76.69,76.71,65703.0,69.7517,69.7699,69.7426,69.7608,65703.0
2022-08-04 14:00:00,76.71,76.71,76.68,76.69,110890.0,69.7608,69.7608,69.7335,69.7426,110890.0
2022-08-04 14:10:00,76.69,76.72,76.68,76.72,72131.0,69.7426,69.7699,69.7335,69.7699,72131.0
2022-08-04 14:20:00,76.72,76.75,76.71,76.73,84067.0,69.7699,69.7972,69.7608,69.779,84067.0
2022-08-04 14:30:00,76.73,76.76,76.73,76.75,49314.0,69.779,69.8063,69.779,69.7972,49314.0
2022-08-04 14:40:00,76.75,76.76,76.73,76.76,119521.0,69.7972,69.8063,69.779,69.8063,119521.0
2022-08-04 14:50:00,76.76,76.79,76.73,76.79,51056.0,69.8063,69.8335,69.779,69.8335,51056.0
2022-08-04 15:00:00,76.8,76.83,76.78,76.83,103998.0,69.8426,69.8699,69.8244,69.8699,103998.0
2022-08-04 15:10:00,76.82,76.83,76.79,76.81,221180.0,69.8608,69.8699,69.8335,69.8517,221180.0
2022-08-04 15:20:00,76.82,76.82,76.77,76.81,80031.0,69.8608,69.8608,69.8153,69.8517,80031.0
2022-08-04 15:30:00,76.81,76.81,76.77,76.78,172444.0,69.8517,69.8517,69.8153,69.8244,172444.0
2022-08-04 15:40:00,76.78,76.87,76.77,76.84,242001.0,69.8244,69.9063,69.8153,69.879,242001.0
2022-08-04 15:50:00,76.84,76.88,76.82,76.86,447408.0,69.879,69.9154,69.8608,69.8972,447408.0
2022-08-05 09:30:00,76.05,76.05,76.0,76.03,283977.0,69.1606,69.1606,69.1151,69.1424,283977.0
2022-08-05 09:40:00,76.03,76.06,75.95,75.97,135515.0,69.1424,69.1697,69.0696,69.0878,135515.0
2022-08-05 09:50:00,75.97,76.02,75.95,76.02,1220071.0,69.0878,69.1333,69.0696,69.1333,1220071.0
2022-08-05 10:00:00,76.01,76.01,75.95,75.98,108448.0,69.1242,69.1242,69.0696,69.0969,108448.0
2022-08-05 10:10:00,75.99,76.02,75.96,76.01,210764.0,69.106,69.1333,69.0787,69.1242,210764.0
2022-08-05 10:20:00,76.02,76.02,75.95,75.99,82300.0,69.1333,69.1333,69.0696,69.106,82300.0
2022-08-05 10:30:00,75.98,76.01,75.94,75.94,35375.0,69.0969,69.1242,69.0605,69.0605,35375.0
2022-08-05 10:40:00,75.95,75.98,75.93,75.98,64447.0,69.0696,69.0969,69.0514,69.0969,64447.0
2022-08-05 10:50:00,75.98,76.0,75.94,75.98,50487.0,69.0969,69.1151,69.0605,69.0969,50487.0
2022-08-05 11:00:00,75.98,75.99,75.94,75.96,53492.0,69.0969,69.106,69.0605,69.0787,53492.0
2022-08-05 11:10:00,75.95,75.98,75.95,75.95,109400.0,69.0696,69.0969,69.0696,69.0696,109400.0
2022-08-05 11:20:00,75.95,75.96,75.86,75.9,107323.0,69.0696,69.0787,68.9878,69.0242,107323.0
2022-08-05 11:30:00,75.89,75.9,75.86,75.88,59642.0,69.0151,69.0242,68.9878,69.006,59642.0
2022-08-05 11:40:00,75.88,75.89,75.86,75.87,38285.0,69.006,69.0151,68.9878,68.9969,38285.0
2022-08-05 11:50:00,75.87,75.91,75.87,75.9,133694.0,68.9969,69.0333,68.9969,69.0242,133694.0
2022-08-05 12:00:00,75.9,75.95,75.87,75.94,129503.0,69.0242,69.0696,68.9969,69.0605,129503.0
2022-08-05 12:10:00,75.94,75.95,75.91,75.92,141808.0,69.0605,69.0696,69.0333,69.0424,141808.0
2022-08-05 12:20:00,75.93,75.94,75.89,75.92,73315.0,69.0514,69.0605,69.0151,69.0424,73315.0
2022-08-05 12:30:00,75.92,75.94,75.91,75.93,28091.0,69.0424,69.0605,69.0333,69.0514,28091.0
2022-08-05 12:40:00,75.93,75.99,75.92,75.99,40618.0,69.0514,69.106,69.0424,69.106,40618.0
2022-08-05 12:50:00,76.0,76.01,75.95,75.98,3727374.0,69.1151,69.1242,69.0696,69.0969,3727374.0
2022-08-05 13:00:00,75.98,76.02,75.97,76.0,52964.0,69.0969,69.1333,69.0878,69.1151,52964.0
2022-08-05 13:10:00,76.0,76.05,75.99,76.05,27504.0,69.1151,69.1606,69.106,69.1606,27504.0
2022-08-05 13:20:00,76.05,76.06,76.02,76.03,36339.0,69.1606,69.1697,69.1333,69.1424,36339.0
2022-08-05 13:30:00,76.03,76.05,76.02,76.04,62951.0,69.1424,69.1606,69.1333,69.1515,62951.0
2022-08-05 13:40:00,76.05,76.08,76.04,76.07,102789.0,69.1606,69.1879,69.1515,69.1788,102789.0
2022-08-05 13:50:00,76.07,76.09,76.06,76.09,82222.0,69.1788,69.1969,69.1697,69.1969,82222.0
2022-08-05 14:00:00,76.09,76.1,76.05,76.06,44391.0,69.1969,69.206,69.1606,69.1697,44391.0
2022-08-05 14:10:00,76.07,76.07,76.04,76.06,47979.0,69.1788,69.1788,69.1515,69.1697,47979.0
2022-08-05 14:20:00,76.06,76.06,76.04,76.06,37185.0,69.1697,69.1697,69.1515,69.1697,37185.0
2022-08-05 14:30:00,76.06,76.07,76.05,76.05,81571.0,69.1697,69.1788,69.1606,69.1606,81571.0
2022-08-05 14:40:00,76.06,76.06,76.02,76.03,105170.0,69.1697,69.1697,69.1333,69.1424,105170.0
2022-08-05 14:50:00,76.03,76.03,75.98,76.02,87905.0,69.1424,69.1424,69.0969,69.1333,87905.0
2022-08-05 15:00:00,76.02,76.05,76.01,76.03,79751.0,69.1333,69.1606,69.1242,69.1424,79751.0
2022-08-05 15:10:00,76.03,76.04,76.01,76.03,65633.0,69.1424,69.1515,69.1242,69.1424,65633.0
2022-08-05 15:20:00,76.02,76.06,76.02,76.06,77761.0,69.1333,69.1697,69.1333,69.1697,77761.0
2022-08-05 15:30:00,76.06,76.08,76.06,76.07,45935.0,69.1697,69.1879,69.1697,69.1788,45935.0
2022-08-05 15:40:00,76.06,76.07,76.05,76.06,57585.0,69.1697,69.1788,69.1606,69.1697,57585.0
2022-08-05 15:50:00,76.06,76.07,76.01,76.02,265091.0,69.1697,69.1788,69.1242,69.1333,265091.0
2022-08-08 09:30:00,76.3,76.31,76.25,76.27,448308.0,69.3879,69.397,69.3425,69.3606,448308.0
2022-08-08 09:40:00,76.27,76.34,76.26,76.33,48515.0,69.3606,69.4243,69.3515,69.4152,48515.0
2022-08-08 09:50:00,76.34,76.41,76.33,76.41,1068810.0,69.4243,69.488,69.4152,69.488,1068810.0
2022-08-08 10:00:00,76.41,76.42,76.39,76.42,53250.0,69.488,69.4971,69.4698,69.4971,53250.0
2022-08-08 10:10:00,76.42,76.44,76.39,76.43,92967.0,69.4971,69.5152,69.4698,69.5061,92967.0
2022-08-08 10:20:00,76.43,76.45,76.37,76.4,51808.0,69.5061,69.5243,69.4516,69.4789,51808.0
2022-08-08 10:30:00,76.4,76.4,76.37,76.37,39775.0,69.4789,69.4789,69.4516,69.4516,39775.0
2022-08-08 10:40:00,76.37,76.37,76.34,76.37,71180.0,69.4516,69.4516,69.4243,69.4516,71180.0
2022-08-08 10:50:00,76.36,76.37,76.32,76.33,125953.0,69.4425,69.4516,69.4061,69.4152,125953.0
2022-08-08 11:00:00,76.34,76.37,76.33,76.34,158395.0,69.4243,69.4516,69.4152,69.4243,158395.0
2022-08-08 11:10:00,76.34,76.36,76.33,76.36,77548.0,69.4243,69.4425,69.4152,69.4425,77548.0
2022-08-08 11:20:00,76.35,76.36,76.31,76.31,109962.0,69.4334,69.4425,69.397,69.397,109962.0
2022-08-08 11:30:00,76.31,76.34,76.31,76.33,135997.0,69.397,69.4243,69.397,69.4152,135997.0
2022-08-08 11:40:00,76.33,76.34,76.3,76.31,160193.0,69.4152,69.4243,69.3879,69.397,160193.0
2022-08-08 11:50:00,76.31,76.33,76.31,76.31,77394.0,69.397,69.4152,69.397,69.397,77394.0
2022-08-08 12:00:00,76.31,76.34,76.3,76.31,95662.0,69.397,69.4243,69.3879,69.397,95662.0
2022-08-08 12:10:00,76.31,76.36,76.3,76.35,2775246.0,69.397,69.4425,69.3879,69.4334,2775246.0
2022-08-08 12:20:00,76.36,76.37,76.35,76.37,104151.0,69.4425,69.4516,69.4334,69.4516,104151.0
2022-08-08 12:30:00,76.37,76.38,76.35,76.36,119339.0,69.4516,69.4607,69.4334,69.4425,119339.0
2022-08-08 12:40:00,76.37,76.37,76.35,76.36,53806.0,69.4516,69.4516,69.4334,69.4425,53806.0
2022-08-08 12:50:00,76.36,76.36,76.33,76.35,105637.0,69.4425,69.4425,69.4152,69.4334,105637.0
2022-08-08 13:00:00,76.36,76.37,76.33,76.34,78337.0,69.4425,69.4516,69.4152,69.4243,78337.0
2022-08-08 13:10:00,76.34,76.36,76.33,76.35,55716.0,69.4243,69.4425,69.4152,69.4334,55716.0
2022-08-08 13:20:00,76.35,76.36,76.34,76.34,41828.0,69.4334,69.4425,69.4243,69.4243,41828.0
2022-08-08 13:30:00,76.34,76.35,76.34,76.34,45941.0,69.4243,69.4334,69.4243,69.4243,45941.0
2022-08-08 13:40:00,76.34,76.35,76.33,76.34,85918.0,69.4243,69.4334,69.4152,69.4243,85918.0
2022-08-08 13:50:00,76.34,76.35,76.32,76.32,74474.0,69.4243,69.4334,69.4061,69.4061,74474.0
2022-08-08 14:00:00,76.32,76.36,76.31,76.36,54735.0,69.4061,69.4425,69.397,69.4425,54735.0
2022-08-08 14:10:00,76.35,76.35,76.33,76.34,334988.0,69.4334,69.4334,69.4152,69.4243,334988.0
2022-08-08 14:20:00,76.34,76.35,76.33,76.34,49807.0,69.4243,69.4334,69.4152,69.4243,49807.0
2022-08-08 14:30:00,76.33,76.35,76.31,76.33,61621.0,69.4152,69.4334,69.397,69.4152,61621.0
2022-08-08 14:40:00,76.33,76.33,76.31,76.31,84967.0,69.4152,69.4152,69.397,69.397,84967.0
2022-08-08 14:50:00,76.31,76.34,76.3,76.34,80620.0,69.397,69.4243,69.3879,69.4243,80620.0
2022-08-08 15:00:00,76.34,76.35,76.32,76.34,308809.0,69.4243,69.4334,69.4061,69.4243,308809.0
2022-08-08 15:10:00,76.34,76.35,76.32,76.34,54531.0,69.4243,69.4334,69.4061,69.4243,54531.0
2022-08-08 15:20:00,76.34,76.34,76.32,76.33,47005.0,69.4243,69.4243,69.4061,69.4152,47005.0
2022-08-08 15:30:00,76.33,76.36,76.32,76.36,173322.0,69.4152,69.4425,69.4061,69.4425,173322.0
2022-08-08 15:40:00,76.36,76.36,76.31,76.32,183625.0,69.4425,69.4425,69.397,69.4061,183625.0
2022-08-08 15:50:00,76.32,76.36,76.31,76.34,168125.0,69.4061,69.4425,69.397,69.4243,168125.0
2022-08-09 09:30:00,76.16,76.19,76.12,76.12,134037.0,69.2606,69.2879,69.2242,69.2242,134037.0
2022-08-09 09:40:00,76.12,76.14,76.09,76.12,69846.0,69.2242,69.2424,69.1969,69.2242,69846.0
2022-08-09 09:50:00,76.12,76.13,76.1,76.11,222995.0,69.2242,69.2333,69.206,69.2151,222995.0
2022-08-09 10:00:00,76.1,76.15,76.1,76.14,97274.0,69.206,69.2515,69.206,69.2424,97274.0
2022-08-09 10:10:00,76.14,76.15,76.1,76.11,89715.0,69.2424,69.2515,69.206,69.2151,89715.0
2022-08-09 10:20:00,76.11,76.16,76.1,76.15,129587.0,69.2151,69.2606,69.206,69.2515,129587.0
2022-08-09 10:30:00,76.16,76.18,76.15,76.18,29308.0,69.2606,69.2788,69.2515,69.2788,29308.0
2022-08-09 10:40:00,76.17,76.22,76.16,76.21,31628.0,69.2697,69.3152,69.2606,69.3061,31628.0
2022-08-09 10:50:00,76.21,76.26,76.2,76.22,124243.0,69.3061,69.3515,69.297,69.3152,124243.0
2022-08-09 11:00:00,76.22,76.22,76.17,76.18,127899.0,69.3152,69.3152,69.2697,69.2788,127899.0
2022-08-09 11:10:00,76.18,76.2,76.17,76.2,70770.0,69.2788,69.297,69.2697,69.297,70770.0
2022-08-09 11:20:00,76.2,76.22,76.19,76.21,51255.0,69.297,69.3152,69.2879,69.3061,51255.0
2022-08-09 11:30:00,76.21,76.23,76.2,76.22,29924.0,69.3061,69.3243,69.297,69.3152,29924.0
2022-08-09 11:40:00,76.22,76.23,76.2,76.22,41853.0,69.3152,69.3243,69.297,69.3152,41853.0
2022-08-09 11:50:00,76.22,76.23,76.2,76.23,29665.0,69.3152,69.3243,69.297,69.3243,29665.0
2022-08-09 12:00:00,76.23,76.23,76.21,76.22,23192.0,69.3243,69.3243,69.3061,69.3152,23192.0
2022-08-09 12:10:00,76.21,76.22,76.2,76.2,41028.0,69.3061,69.3152,69.297,69.297,41028.0
2022-08-09 12:20:00,76.21,76.24,76.2,76.22,2787904.0,69.3061,69.3334,69.297,69.3152,2787904.0
2022-08-09 12:30:00,76.22,76.22,76.18,76.19,56333.0,69.3152,69.3152,69.2788,69.2879,56333.0
2022-08-09 12:40:00,76.19,76.19,76.17,76.19,74803.0,69.2879,69.2879,69.2697,69.2879,74803.0
2022-08-09 12:50:00,76.19,76.2,76.17,76.19,745820.0,69.2879,69.297,69.2697,69.2879,745820.0
2022-08-09 13:00:00,76.19,76.23,76.18,76.2,38517.0,69.2879,69.3243,69.2788,69.297,38517.0
2022-08-09 13:10:00,76.19,76.2,76.16,76.16,55463.0,69.2879,69.297,69.2606,69.2606,55463.0
2022-08-09 13:20:00,76.17,76.17,76.15,76.16,78056.0,69.2697,69.2697,69.2515,69.2606,78056.0
2022-08-09 13:30:00,76.15,76.16,76.14,76.16,48244.0,69.2515,69.2606,69.2424,69.2606,48244.0
2022-08-09 13:40:00,76.16,76.17,76.15,76.17,64897.0,69.2606,69.2697,69.2515,69.2697,64897.0
2022-08-09 13:50:00,76.17,76.19,76.16,76.19,94307.0,69.2697,69.2879,69.2606,69.2879,94307.0
2022-08-09 14:00:00,76.19,76.19,76.18,76.19,44931.0,69.2879,69.2879,69.2788,69.2879,44931.0
2022-08-09 14:10:00,76.19,76.19,76.15,76.16,71691.0,69.2879,69.2879,69.2515,69.2606,71691.0
2022-08-09 14:20:00,76.16,76.17,76.15,76.16,51452.0,69.2606,69.2697,69.2515,69.2606,51452.0
2022-08-09 14:30:00,76.17,76.18,76.16,76.17,137670.0,69.2697,69.2788,69.2606,69.2697,137670.0
2022-08-09 14:40:00,76.17,76.18,76.15,76.18,154588.0,69.2697,69.2788,69.2515,69.2788,154588.0
2022-08-09 14:50:00,76.17,76.19,76.16,76.17,101421.0,69.2697,69.2879,69.2606,69.2697,101421.0
2022-08-09 15:00:00,76.17,76.18,76.16,76.18,193212.0,69.2697,69.2788,69.2606,69.2788,193212.0
2022-08-09 15:10:00,76.17,76.2,76.17,76.19,56775.0,69.2697,69.297,69.2697,69.2879,56775.0
2022-08-09 15:20:00,76.18,76.2,76.18,76.2,81892.0,69.2788,69.297,69.2788,69.297,81892.0
2022-08-09 15:30:00,76.2,76.21,76.19,76.2,52148.0,69.297,69.3061,69.2879,69.297,52148.0
2022-08-09 15:40:00,76.2,76.21,76.18,76.18,93348.0,69.297,69.3061,69.2788,69.2788,93348.0
2022-08-09 15:50:00,76.18,76.19,76.16,76.16,183255.0,69.2788,69.2879,69.2606,69.2606,183255.0
2022-08-10 09:30:00,76.5,76.59,76.48,76.59,137806.0,69.5698,69.6517,69.5516,69.6517,137806.0
2022-08-10 09:40:00,76.58,76.66,76.58,76.65,76587.0,69.6426,69.7153,69.6426,69.7062,76587.0
2022-08-10 09:50:00,76.65,76.7,76.63,76.68,57933.0,69.7062,69.7517,69.688,69.7335,57933.0
2022-08-10 10:00:00,76.69,76.73,76.66,76.67,112309.0,69.7426,69.779,69.7153,69.7244,112309.0
2022-08-10 10:10:00,76.68,76.68,76.63,76.67,185095.0,69.7335,69.7335,69.688,69.7244,185095.0
2022-08-10 10:20:00,76.67,76.71,76.65,76.7,60295.0,69.7244,69.7608,69.7062,69.7517,60295.0
2022-08-10 10:30:00,76.7,76.7,76.64,76.65,113385.0,69.7517,69.7517,69.6971,69.7062,113385.0
2022-08-10 10:40:00,76.66,76.66,76.58,76.6,38006.0,69.7153,69.7153,69.6426,69.6607,38006.0
2022-08-10 10:50:00,76.6,76.64,76.58,76.6,82801.0,69.6607,69.6971,69.6426,69.6607,82801.0
2022-08-10 11:00:00,76.6,76.62,76.56,76.57,72889.0,69.6607,69.6789,69.6244,69.6335,72889.0
2022-08-10 11:10:00,76.57,76.58,76.51,76.54,53859.0,69.6335,69.6426,69.5789,69.6062,53859.0
2022-08-10 11:20:00,76.54,76.54,76.47,76.5,64681.0,69.6062,69.6062,69.5425,69.5698,64681.0
2022-08-10 11:30:00,76.5,76.51,76.47,76.48,88932.0,69.5698,69.5789,69.5425,69.5516,88932.0
2022-08-10 11:40:00,76.48,76.49,76.43,76.43,193587.0,69.5516,69.5607,69.5061,69.5061,193587.0
2022-08-10 11:50:00,76.44,76.48,76.44,76.45,80263.0,69.5152,69.5516,69.5152,69.5243,80263.0
2022-08-10 12:00:00,76.46,76.47,76.43,76.45,101491.0,69.5334,69.5425,69.5061,69.5243,101491.0
2022-08-10 12:10:00,76.45,76.47,76.44,76.44,204054.0,69.5243,69.5425,69.5152,69.5152,204054.0
2022-08-10 12:20:00,76.44,76.48,76.43,76.47,40879.0,69.5152,69.5516,69.5061,69.5425,40879.0
2022-08-10 12:30:00,76.47,76.52,76.46,76.51,87347.0,69.5425,69.588,69.5334,69.5789,87347.0
2022-08-10 12:40:00,76.51,76.52,76.48,76.48,42762.0,69.5789,69.588,69.5516,69.5516,42762.0
2022-08-10 12:50:00,76.47,76.47,76.45,76.47,98585.0,69.5425,69.5425,69.5243,69.5425,98585.0
2022-08-10 13:00:00,76.47,76.55,76.45,76.52,212825.0,69.5425,69.6153,69.5243,69.588,212825.0
2022-08-10 13:10:00,76.52,76.53,76.49,76.51,44433.0,69.588,69.5971,69.5607,69.5789,44433.0
2022-08-10 13:20:00,76.51,76.55,76.5,76.52,43275.0,69.5789,69.6153,69.5698,69.588,43275.0
2022-08-10 13:30:00,76.51,76.52,76.49,76.51,121645.0,69.5789,69.588,69.5607,69.5789,121645.0
2022-08-10 13:40:00,76.51,76.51,76.47,76.47,79255.0,69.5789,69.5789,69.5425,69.5425,79255.0
2022-08-10 13:50:00,76.48,76.48,76.38,76.39,83158.0,69.5516,69.5516,69.4607,69.4698,83158.0
2022-08-10 14:00:00,76.38,76.39,76.35,76.36,167053.0,69.4607,69.4698,69.4334,69.4425,167053.0
2022-08-10 14:10:00,76.35,76.39,76.33,76.34,93813.0,69.4334,69.4698,69.4152,69.4243,93813.0
2022-08-10 14:20:00,76.34,76.36,76.31,76.34,79938.0,69.4243,69.4425,69.397,69.4243,79938.0
2022-08-10 14:30:00,76.34,76.38,76.33,76.36,106253.0,69.4243,69.4607,69.4152,69.4425,106253.0
2022-08-10 14:40:00,76.37,76.39,76.36,76.37,80546.0,69.4516,69.4698,69.4425,69.4516,80546.0
2022-08-10 14:50:00,76.38,76.41,76.36,76.38,91970.0,69.4607,69.488,69.4425,69.4607,91970.0
2022-08-10 15:00:00,76.38,76.4,76.34,76.4,124586.0,69.4607,69.4789,69.4243,69.4789,124586.0
2022-08-10 15:10:00,76.4,76.4,76.34,76.37,144987.0,69.4789,69.4789,69.4243,69.4516,144987.0
2022-08-10 15:20:00,76.37,76.4,76.35,76.38,75490.0,69.4516,69.4789,69.4334,69.4607,75490.0
2022-08-10 15:30:00,76.38,76.42,76.37,76.41,96883.0,69.4607,69.4971,69.4516,69.488,96883.0
2022-08-10 15:40:00,76.4,76.41,76.37,76.38,101372.0,69.4789,69.488,69.4516,69.4607,101372.0
2022-08-10 15:50:00,76.38,76.43,76.36,76.39,209732.0,69.4607,69.5061,69.4425,69.4698,209732.0
2022-08-11 09:30:00,76.57,76.63,76.56,76.62,329559.0,69.6335,69.688,69.6244,69.6789,329559.0
2022-08-11 09:40:00,76.63,76.68,76.61,76.63,149420.0,69.688,69.7335,69.6698,69.688,149420.0
2022-08-11 09:50:00,76.63,76.64,76.54,76.56,138275.0,69.688,69.6971,69.6062,69.6244,138275.0
2022-08-11 10:00:00,76.56,76.57,76.51,76.53,199847.0,69.6244,69.6335,69.5789,69.5971,199847.0
2022-08-11 10:10:00,76.53,76.53,76.42,76.42,195751.0,69.5971,69.5971,69.4971,69.4971,195751.0
2022-08-11 10:20:00,76.42,76.46,76.38,76.41,84052.0,69.4971,69.5334,69.4607,69.488,84052.0
2022-08-11 10:30:00,76.41,76.42,76.3,76.33,94653.0,69.488,69.4971,69.3879,69.4152,94653.0
2022-08-11 10:40:00,76.32,76.32,76.25,76.27,204044.0,69.4061,69.4061,69.3425,69.3606,204044.0
2022-08-11 10:50:00,76.27,76.32,76.25,76.31,86692.0,69.3606,69.4061,69.3425,69.397,86692.0
2022-08-11 11:00:00,76.31,76.32,76.24,76.25,69312.0,69.397,69.4061,69.3334,69.3425,69312.0
2022-08-11 11:10:00,76.25,76.26,76.2,76.23,110831.0,69.3425,69.3515,69.297,69.3243,110831.0
2022-08-11 11:20:00,76.23,76.24,76.2,76.23,89177.0,69.3243,69.3334,69.297,69.3243,89177.0
2022-08-11 11:30:00,76.23,76.28,76.22,76.26,85075.0,69.3243,69.3697,69.3152,69.3515,85075.0
2022-08-11 11:40:00,76.27,76.27,76.23,76.25,43201.0,69.3606,69.3606,69.3243,69.3425,43201.0
2022-08-11 11:50:00,76.24,76.26,76.22,76.25,106194.0,69.3334,69.3515,69.3152,69.3425,106194.0
2022-08-11 12:00:00,76.25,76.26,76.23,76.24,40429.0,69.3425,69.3515,69.3243,69.3334,40429.0
2022-08-11 12:10:00,76.24,76.24,76.21,76.23,51075.0,69.3334,69.3334,69.3061,69.3243,51075.0
2022-08-11 12:20:00,76.23,76.26,76.22,76.23,39565.0,69.3243,69.3515,69.3152,69.3243,39565.0
2022-08-11 12:30:00,76.23,76.25,76.21,76.22,35671.0,69.3243,69.3425,69.3061,69.3152,35671.0
2022-08-11 12:40:00,76.23,76.23,76.2,76.2,74041.0,69.3243,69.3243,69.297,69.297,74041.0
2022-08-11 12:50:00,76.2,76.23,76.17,76.23,78502.0,69.297,69.3243,69.2697,69.3243,78502.0
2022-08-11 13:00:00,76.23,76.23,76.14,76.15,313412.0,69.3243,69.3243,69.2424,69.2515,313412.0
2022-08-11 13:10:00,76.15,76.17,76.13,76.15,57265.0,69.2515,69.2697,69.2333,69.2515,57265.0
2022-08-11 13:20:00,76.16,76.18,76.11,76.12,62577.0,69.2606,69.2788,69.2151,69.2242,62577.0
2022-08-11 13:30:00,76.12,76.13,76.07,76.12,109002.0,69.2242,69.2333,69.1788,69.2242,109002.0
2022-08-11 13:40:00,76.13,76.15,76.09,76.1,182517.0,69.2333,69.2515,69.1969,69.206,182517.0
2022-08-11 13:50:00,76.09,76.1,76.05,76.06,96195.0,69.1969,69.206,69.1606,69.1697,96195.0
2022-08-11 14:00:00,76.06,76.07,76.01,76.03,179506.0,69.1697,69.1788,69.1242,69.1424,179506.0
2022-08-11 14:10:00,76.03,76.05,75.97,75.97,147621.0,69.1424,69.1606,69.0878,69.0878,147621.0
2022-08-11 14:20:00,75.96,76.0,75.94,75.95,86039.0,69.0787,69.1151,69.0605,69.0696,86039.0
2022-08-11 14:30:00,75.94,75.96,75.91,75.92,348731.0,69.0605,69.0787,69.0333,69.0424,348731.0
2022-08-11 14:40:00,75.92,75.98,75.91,75.97,178440.0,69.0424,69.0969,69.0333,69.0878,178440.0
2022-08-11 14:50:00,75.97,75.98,75.94,75.96,128635.0,69.0878,69.0969,69.0605,69.0787,128635.0
2022-08-11 15:00:00,75.97,76.0,75.96,76.0,88484.0,69.0878,69.1151,69.0787,69.1151,88484.0
2022-08-11 15:10:00,75.99,76.02,75.99,75.99,114019.0,69.106,69.1333,69.106,69.106,114019.0
2022-08-11 15:20:00,76.0,76.0,75.97,75.99,98956.0,69.1151,69.1151,69.0878,69.106,98956.0
2022-08-11 15:30:00,75.98,75.99,75.95,75.95,76616.0,69.0969,69.106,69.0696,69.0696,76616.0
2022-08-11 15:40:00,75.95,75.98,75.93,75.94,124618.0,69.0696,69.0969,69.0514,69.0605,124618.0
2022-08-11 15:50:00,75.94,75.95,75.92,75.94,120786.0,69.0605,69.0696,69.0424,69.0605,120786.0
2022-08-12 09:30:00,76.21,76.23,76.19,76.2,190435.0,69.3061,69.3243,69.2879,69.297,190435.0
2022-08-12 09:40:00,76.22,76.23,76.18,76.2,150397.0,69.3152,69.3243,69.2788,69.297,150397.0
2022-08-12 09:50:00,76.2,76.24,76.19,76.24,110021.0,69.297,69.3334,69.2879,69.3334,110021.0
2022-08-12 10:00:00,76.23,76.23,76.02,76.12,246049.0,69.3243,69.3243,69.1333,69.2242,246049.0
2022-08-12 10:10:00,76.1,76.18,76.08,76.11,132544.0,69.206,69.2788,69.1879,69.2151,132544.0
2022-08-12 10:20:00,76.09,76.11,76.01,76.05,101999.0,69.1969,69.2151,69.1242,69.1606,101999.0
2022-08-12 10:30:00,76.06,76.16,76.04,76.06,343411.0,69.1697,69.2606,69.1515,69.1697,343411.0
2022-08-12 10:40:00,76.07,76.14,76.06,76.1,58503.0,69.1788,69.2424,69.1697,69.206,58503.0
2022-08-12 10:50:00,76.1,76.11,76.06,76.08,102742.0,69.206,69.2151,69.1697,69.1879,102742.0
2022-08-12 11:00:00,76.08,76.11,76.06,76.08,63201.0,69.1879,69.2151,69.1697,69.1879,63201.0
2022-08-12 11:10:00,76.08,76.16,76.08,76.16,73783.0,69.1879,69.2606,69.1879,69.2606,73783.0
2022-08-12 11:20:00,76.16,76.17,76.11,76.15,49336.0,69.2606,69.2697,69.2151,69.2515,49336.0
2022-08-12 11:30:00,76.15,76.16,76.13,76.15,53374.0,69.2515,69.2606,69.2333,69.2515,53374.0
2022-08-12 11:40:00,76.16,76.17,76.14,76.17,74315.0,69.2606,69.2697,69.2424,69.2697,74315.0
2022-08-12 11:50:00,76.17,76.17,76.13,76.16,103113.0,69.2697,69.2697,69.2333,69.2606,103113.0
2022-08-12 12:00:00,76.15,76.15,76.11,76.14,34157.0,69.2515,69.2515,69.2151,69.2424,34157.0
2022-08-12 12:10:00,76.14,76.17,76.13,76.17,89661.0,69.2424,69.2697,69.2333,69.2697,89661.0
2022-08-12 12:20:00,76.16,76.18,76.12,76.13,44494.0,69.2606,69.2788,69.2242,69.2333,44494.0
2022-08-12 12:30:00,76.13,76.16,76.13,76.15,74598.0,69.2333,69.2606,69.2333,69.2515,74598.0
2022-08-12 12:40:00,76.15,76.17,76.14,76.16,41671.0,69.2515,69.2697,69.2424,69.2606,41671.0
2022-08-12 12:50:00,76.16,76.17,76.14,76.16,165005.0,69.2606,69.2697,69.2424,69.2606,165005.0
2022-08-12 13:00:00,76.17,76.18,76.16,76.17,21308.0,69.2697,69.2788,69.2606,69.2697,21308.0
2022-08-12 13:10:00,76.17,76.17,76.14,76.16,40195.0,69.2697,69.2697,69.2424,69.2606,40195.0
2022-08-12 13:20:00,76.17,76.2,76.16,76.19,30440.0,69.2697,69.297,69.2606,69.2879,30440.0
2022-08-12 13:30:00,76.19,76.21,76.18,76.19,50228.0,69.2879,69.3061,69.2788,69.2879,50228.0
2022-08-12 13:40:00,76.19,76.22,76.19,76.22,68153.0,69.2879,69.3152,69.2879,69.3152,68153.0
2022-08-12 13:50:00,76.22,76.22,76.2,76.2,29403.0,69.3152,69.3152,69.297,69.297,29403.0
2022-08-12 14:00:00,76.2,76.24,76.2,76.22,59034.0,69.297,69.3334,69.297,69.3152,59034.0
2022-08-12 14:10:00,76.22,76.23,76.21,76.22,63508.0,69.3152,69.3243,69.3061,69.3152,63508.0
2022-08-12 14:20:00,76.22,76.25,76.22,76.23,31706.0,69.3152,69.3425,69.3152,69.3243,31706.0
2022-08-12 14:30:00,76.23,76.25,76.22,76.25,121716.0,69.3243,69.3425,69.3152,69.3425,121716.0
2022-08-12 14:40:00,76.25,76.26,76.24,76.25,116568.0,69.3425,69.3515,69.3334,69.3425,116568.0
2022-08-12 14:50:00,76.25,76.25,76.22,76.23,482871.0,69.3425,69.3425,69.3152,69.3243,482871.0
2022-08-12 15:00:00,76.23,76.25,76.22,76.24,36192.0,69.3243,69.3425,69.3152,69.3334,36192.0
2022-08-12 15:10:00,76.25,76.27,76.24,76.25,97071.0,69.3425,69.3606,69.3334,69.3425,97071.0
2022-08-12 15:20:00,76.25,76.26,76.24,76.26,57950.0,69.3425,69.3515,69.3334,69.3515,57950.0
2022-08-12 15:30:00,76.25,76.27,76.24,76.26,130624.0,69.3425,69.3606,69.3334,69.3515,130624.0
2022-08-12 15:40:00,76.26,76.27,76.24,76.27,175859.0,69.3515,69.3606,69.3334,69.3606,175859.0
2022-08-12 15:50:00,76.27,76.29,76.25,76.29,108647.0,69.3606,69.3788,69.3425,69.3788,108647.0
2022-08-15 09:30:00,76.47,76.52,76.45,76.5,166399.0,69.5425,69.588,69.5243,69.5698,166399.0
2022-08-15 09:40:00,76.5,76.54,76.49,76.53,31178.0,69.5698,69.6062,69.5607,69.5971,31178.0
2022-08-15 09:50:00,76.53,76.54,76.46,76.47,83270.0,69.5971,69.6062,69.5334,69.5425,83270.0
2022-08-15 10:00:00,76.47,76.5,76.45,76.48,81964.0,69.5425,69.5698,69.5243,69.5516,81964.0
2022-08-15 10:10:00,76.48,76.49,76.46,76.47,96437.0,69.5516,69.5607,69.5334,69.5425,96437.0
2022-08-15 10:20:00,76.47,76.48,76.45,76.47,98255.0,69.5425,69.5516,69.5243,69.5425,98255.0
2022-08-15 10:30:00,76.46,76.47,76.43,76.45,62830.0,69.5334,69.5425,69.5061,69.5243,62830.0
2022-08-15 10:40:00,76.45,76.47,76.4,76.43,36033.0,69.5243,69.5425,69.4789,69.5061,36033.0
2022-08-15 10:50:00,76.44,76.44,76.41,76.42,33941.0,69.5152,69.5152,69.488,69.4971,33941.0
2022-08-15 11:00:00,76.42,76.45,76.41,76.43,31894.0,69.4971,69.5243,69.488,69.5061,31894.0
2022-08-15 11:10:00,76.43,76.46,76.42,76.45,51565.0,69.5061,69.5334,69.4971,69.5243,51565.0
2022-08-15 11:20:00,76.44,76.46,76.42,76.46,108261.0,69.5152,69.5334,69.4971,69.5334,108261.0
2022-08-15 11:30:00,76.46,76.48,76.45,76.47,56745.0,69.5334,69.5516,69.5243,69.5425,56745.0
2022-08-15 11:40:00,76.47,76.48,76.43,76.46,52642.0,69.5425,69.5516,69.5061,69.5334,52642.0
2022-08-15 11:50:00,76.47,76.49,76.45,76.45,61740.0,69.5425,69.5607,69.5243,69.5243,61740.0
2022-08-15 12:00:00,76.46,76.46,76.41,76.41,39138.0,69.5334,69.5334,69.488,69.488,39138.0
2022-08-15 12:10:00,76.42,76.43,76.4,76.4,34308.0,69.4971,69.5061,69.4789,69.4789,34308.0
2022-08-15 12:20:00,76.41,76.43,76.4,76.42,79162.0,69.488,69.5061,69.4789,69.4971,79162.0
2022-08-15 12:30:00,76.42,76.46,76.42,76.44,41719.0,69.4971,69.5334,69.4971,69.5152,41719.0
2022-08-15 12:40:00,76.45,76.45,76.42,76.42,77202.0,69.5243,69.5243,69.4971,69.4971,77202.0
2022-08-15 12:50:00,76.42,76.43,76.41,76.42,75248.0,69.4971,69.5061,69.488,69.4971,75248.0
2022-08-15 13:00:00,76.42,76.42,76.4,76.42,255341.0,69.4971,69.4971,69.4789,69.4971,255341.0
2022-08-15 13:10:00,76.42,76.44,76.41,76.42,48303.0,69.4971,69.5152,69.488,69.4971,48303.0
2022-08-15 13:20:00,76.42,76.44,76.42,76.44,64995.0,69.4971,69.5152,69.4971,69.5152,64995.0
2022-08-15 13:30:00,76.44,76.44,76.42,76.42,70510.0,69.5152,69.5152,69.4971,69.4971,70510.0
2022-08-15 13:40:00,76.42,76.44,76.41,76.42,70052.0,69.4971,69.5152,69.488,69.4971,70052.0
2022-08-15 13:50:00,76.42,76.42,76.39,76.4,38609.0,69.4971,69.4971,69.4698,69.4789,38609.0
2022-08-15 14:00:00,76.4,76.41,76.39,76.41,60596.0,69.4789,69.488,69.4698,69.488,60596.0
2022-08-15 14:10:00,76.4,76.43,76.4,76.41,161197.0,69.4789,69.5061,69.4789,69.488,161197.0
2022-08-15 14:20:00,76.42,76.42,76.39,76.4,164501.0,69.4971,69.4971,69.4698,69.4789,164501.0
2022-08-15 14:30:00,76.4,76.41,76.38,76.4,161116.0,69.4789,69.488,69.4607,69.4789,161116.0
2022-08-15 14:40:00,76.4,76.43,76.39,76.42,356511.0,69.4789,69.5061,69.4698,69.4971,356511.0
2022-08-15 14:50:00,76.42,76.42,76.39,76.41,123185.0,69.4971,69.4971,69.4698,69.488,123185.0
2022-08-15 15:00:00,76.41,76.42,76.4,76.4,57667.0,69.488,69.4971,69.4789,69.4789,57667.0
2022-08-15 15:10:00,76.41,76.43,76.4,76.42,74282.0,69.488,69.5061,69.4789,69.4971,74282.0
2022-08-15 15:20:00,76.42,76.43,76.41,76.42,84137.0,69.4971,69.5061,69.488,69.4971,84137.0
2022-08-15 15:30:00,76.42,76.42,76.4,76.42,80471.0,69.4971,69.4971,69.4789,69.4971,80471.0
2022-08-15 15:40:00,76.42,76.43,76.37,76.39,67521.0,69.4971,69.5061,69.4516,69.4698,67521.0
2022-08-15 15:50:00,76.39,76.4,76.36,76.38,230927.0,69.4698,69.4789,69.4425,69.4607,230927.0
2022-08-16 09:30:00,76.27,76.29,76.17,76.18,169203.0,69.3606,69.3788,69.2697,69.2788,169203.0
2022-08-16 09:40:00,76.18,76.19,76.05,76.08,83135.0,69.2788,69.2879,69.1606,69.1879,83135.0
2022-08-16 09:50:00,76.08,76.08,76.03,76.05,93885.0,69.1879,69.1879,69.1424,69.1606,93885.0
2022-08-16 10:00:00,76.05,76.12,76.03,76.1,48803.0,69.1606,69.2242,69.1424,69.206,48803.0
2022-08-16 10:10:00,76.12,76.13,76.05,76.06,80605.0,69.2242,69.2333,69.1606,69.1697,80605.0
2022-08-16 10:20:00,76.06,76.08,76.04,76.08,39919.0,69.1697,69.1879,69.1515,69.1879,39919.0
2022-08-16 10:30:00,76.08,76.12,76.07,76.1,41016.0,69.1879,69.2242,69.1788,69.206,41016.0
2022-08-16 10:40:00,76.09,76.1,76.07,76.09,35298.0,69.1969,69.206,69.1788,69.1969,35298.0
2022-08-16 10:50:00,76.09,76.1,76.06,76.08,34382.0,69.1969,69.206,69.1697,69.1879,34382.0
2022-08-16 11:00:00,76.08,76.15,76.08,76.12,51263.0,69.1879,69.2515,69.1879,69.2242,51263.0
2022-08-16 11:10:00,76.12,76.17,76.1,76.14,75938.0,69.2242,69.2697,69.206,69.2424,75938.0
2022-08-16 11:20:00,76.14,76.2,76.13,76.17,53058.0,69.2424,69.297,69.2333,69.2697,53058.0
2022-08-16 11:30:00,76.18,76.22,76.18,76.21,62510.0,69.2788,69.3152,69.2788,69.3061,62510.0
2022-08-16 11:40:00,76.22,76.22,76.18,76.19,46993.0,69.3152,69.3152,69.2788,69.2879,46993.0
2022-08-16 11:50:00,76.19,76.2,76.16,76.17,61567.0,69.2879,69.297,69.2606,69.2697,61567.0
2022-08-16 12:00:00,76.18,76.19,76.17,76.18,37520.0,69.2788,69.2879,69.2697,69.2788,37520.0
2022-08-16 12:10:00,76.19,76.2,76.17,76.18,47551.0,69.2879,69.297,69.2697,69.2788,47551.0
2022-08-16 12:20:00,76.19,76.25,76.19,76.24,220097.0,69.2879,69.3425,69.2879,69.3334,220097.0
2022-08-16 12:30:00,76.24,76.26,76.23,76.24,68680.0,69.3334,69.3515,69.3243,69.3334,68680.0
2022-08-16 12:40:00,76.25,76.27,76.24,76.25,49529.0,69.3425,69.3606,69.3334,69.3425,49529.0
2022-08-16 12:50:00,76.25,76.26,76.24,76.25,65240.0,69.3425,69.3515,69.3334,69.3425,65240.0
2022-08-16 13:00:00,76.25,76.25,76.22,76.23,61818.0,69.3425,69.3425,69.3152,69.3243,61818.0
2022-08-16 13:10:00,76.23,76.26,76.22,76.25,224063.0,69.3243,69.3515,69.3152,69.3425,224063.0
2022-08-16 13:20:00,76.25,76.25,76.23,76.25,89246.0,69.3425,69.3425,69.3243,69.3425,89246.0
2022-08-16 13:30:00,76.24,76.27,76.24,76.26,118826.0,69.3334,69.3606,69.3334,69.3515,118826.0
2022-08-16 13:40:00,76.27,76.28,76.25,76.25,36091.0,69.3606,69.3697,69.3425,69.3425,36091.0
2022-08-16 13:50:00,76.26,76.26,76.24,76.26,33257.0,69.3515,69.3515,69.3334,69.3515,33257.0
2022-08-16 14:00:00,76.26,76.27,76.24,76.27,64432.0,69.3515,69.3606,69.3334,69.3606,64432.0
2022-08-16 14:10:00,76.26,76.27,76.25,76.26,115933.0,69.3515,69.3606,69.3425,69.3515,115933.0
2022-08-16 14:20:00,76.26,76.27,76.22,76.24,111878.0,69.3515,69.3606,69.3152,69.3334,111878.0
2022-08-16 14:30:00,76.24,76.24,76.2,76.21,105991.0,69.3334,69.3334,69.297,69.3061,105991.0
2022-08-16 14:40:00,76.21,76.21,76.19,76.21,423511.0,69.3061,69.3061,69.2879,69.3061,423511.0
2022-08-16 14:50:00,76.22,76.24,76.21,76.23,115836.0,69.3152,69.3334,69.3061,69.3243,115836.0
2022-08-16 15:00:00,76.23,76.25,76.23,76.23,119965.0,69.3243,69.3425,69.3243,69.3243,119965.0
2022-08-16 15:10:00,76.23,76.25,76.23,76.25,80038.0,69.3243,69.3425,69.3243,69.3425,80038.0
2022-08-16 15:20:00,76.25,76.26,76.23,76.24,77121.0,69.3425,69.3515,69.3243,69.3334,77121.0
2022-08-16 15:30:00,76.24,76.28,76.23,76.25,196668.0,69.3334,69.3697,69.3243,69.3425,196668.0
2022-08-16 15:40:00,76.25,76.27,76.24,76.26,110076.0,69.3425,69.3606,69.3334,69.3515,110076.0
2022-08-16 15:50:00,76.25,76.27,76.25,76.27,102869.0,69.3425,69.3606,69.3425,69.3606,102869.0
2022-08-17 09:30:00,75.93,75.94,75.88,75.9,166497.0,69.0514,69.0605,69.006,69.0242,166497.0
2022-08-17 09:40:00,75.9,75.92,75.87,75.91,52393.0,69.0242,69.0424,68.9969,69.0333,52393.0
2022-08-17 09:50:00,75.9,75.9,75.85,75.86,112379.0,69.0242,69.0242,68.9787,68.9878,112379.0
2022-08-17 10:00:00,75.86,75.89,75.85,75.89,52641.0,68.9878,69.0151,68.9787,69.0151,52641.0
2022-08-17 10:10:00,75.88,75.91,75.87,75.9,31335.0,69.006,69.0333,68.9969,69.0242,31335.0
2022-08-17 10:20:00,75.91,75.92,75.88,75.91,37972.0,69.0333,69.0424,69.006,69.0333,37972.0
2022-08-17 10:30:00,75.89,75.91,75.86,75.9,150840.0,69.0151,69.0333,68.9878,69.0242,150840.0
2022-08-17 10:40:00,75.9,75.9,75.84,75.86,69390.0,69.0242,69.0242,68.9696,68.9878,69390.0
2022-08-17 10:50:00,75.85,75.87,75.83,75.83,69378.0,68.9787,68.9969,68.9605,68.9605,69378.0
2022-08-17 11:00:00,75.84,75.85,75.82,75.83,38020.0,68.9696,68.9787,68.9514,68.9605,38020.0
2022-08-17 11:10:00,75.83,75.83,75.78,75.81,107041.0,68.9605,68.9605,68.915,68.9423,107041.0
2022-08-17 11:20:00,75.81,75.83,75.81,75.81,87252.0,68.9423,68.9605,68.9423,68.9423,87252.0
2022-08-17 11:30:00,75.81,75.83,75.78,75.78,38988.0,68.9423,68.9605,68.915,68.915,38988.0
2022-08-17 11:40:00,75.78,75.79,75.76,75.78,65533.0,68.915,68.9241,68.8968,68.915,65533.0
2022-08-17 11:50:00,75.78,75.79,75.75,75.76,28766.0,68.915,68.9241,68.8878,68.8968,28766.0
2022-08-17 12:00:00,75.75,75.77,75.74,75.75,146024.0,68.8878,68.9059,68.8787,68.8878,146024.0
2022-08-17 12:10:00,75.74,75.76,75.72,75.73,71059.0,68.8787,68.8968,68.8605,68.8696,71059.0
2022-08-17 12:20:00,75.73,75.76,75.71,75.76,287973.0,68.8696,68.8968,68.8514,68.8968,287973.0
2022-08-17 12:30:00,75.76,75.82,75.76,75.82,92129.0,68.8968,68.9514,68.8968,68.9514,92129.0
2022-08-17 12:40:00,75.83,75.86,75.82,75.86,33992.0,68.9605,68.9878,68.9514,68.9878,33992.0
2022-08-17 12:50:00,75.86,75.88,75.85,75.87,91821.0,68.9878,69.006,68.9787,68.9969,91821.0
2022-08-17 13:00:00,75.86,75.86,75.76,75.81,298834.0,68.9878,68.9878,68.8968,68.9423,298834.0
2022-08-17 13:10:00,75.81,75.81,75.77,75.78,51254.0,68.9423,68.9423,68.9059,68.915,51254.0
2022-08-17 13:20:00,75.78,75.81,75.76,75.8,31372.0,68.915,68.9423,68.8968,68.9332,31372.0
2022-08-17 13:30:00,75.81,75.82,75.79,75.8,55460.0,68.9423,68.9514,68.9241,68.9332,55460.0
2022-08-17 13:40:00,75.8,75.81,75.77,75.78,43744.0,68.9332,68.9423,68.9059,68.915,43744.0
2022-08-17 13:50:00,75.79,75.79,75.75,75.75,160342.0,68.9241,68.9241,68.8878,68.8878,160342.0
2022-08-17 14:00:00,75.75,75.89,75.74,75.88,196413.0,68.8878,69.0151,68.8787,69.006,196413.0
2022-08-17 14:10:00,75.88,75.97,75.87,75.96,123287.0,69.006,69.0878,68.9969,69.0787,123287.0
2022-08-17 14:20:00,75.96,75.97,75.91,75.97,77948.0,69.0787,69.0878,69.0333,69.0878,77948.0
2022-08-17 14:30:00,75.96,76.01,75.95,76.0,74220.0,69.0787,69.1242,69.0696,69.1151,74220.0
2022-08-17 14:40:00,76.01,76.01,75.97,75.98,72477.0,69.1242,69.1242,69.0878,69.0969,72477.0
2022-08-17 14:50:00,75.98,75.99,75.9,75.91,77499.0,69.0969,69.106,69.0242,69.0333,77499.0
2022-08-17 15:00:00,75.9,75.93,75.9,75.91,52101.0,69.0242,69.0514,69.0242,69.0333,52101.0
2022-08-17 15:10:00,75.91,75.91,75.86,75.88,62440.0,69.0333,69.0333,68.9878,69.006,62440.0
2022-08-17 15:20:00,75.88,75.9,75.86,75.89,82825.0,69.006,69.0242,68.9878,69.0151,82825.0
2022-08-17 15:30:00,75.88,75.89,75.87,75.88,127320.0,69.006,69.0151,68.9969,69.006,127320.0
2022-08-17 15:40:00,75.88,75.89,75.84,75.85,156907.0,69.006,69.0151,68.9696,68.9787,156907.0
2022-08-17 15:50:00,75.85,75.86,75.83,75.85,224013.0,68.9787,68.9878,68.9605,68.9787,224013.0
2022-08-18 09:30:00,76.04,76.16,75.99,76.13,200894.0,69.1515,69.2606,69.106,69.2333,200894.0
2022-08-18 09:40:00,76.12,76.13,76.05,76.06,189007.0,69.2242,69.2333,69.1606,69.1697,189007.0
2022-08-18 09:50:00,76.06,76.09,76.03,76.08,161105.0,69.1697,69.1969,69.1424,69.1879,161105.0
2022-08-18 10:00:00,76.08,76.13,76.07,76.08,117823.0,69.1879,69.2333,69.1788,69.1879,117823.0
2022-08-18 10:10:00,76.1,76.12,76.08,76.08,126732.0,69.206,69.2242,69.1879,69.1879,126732.0
2022-08-18 10:20:00,76.08,76.09,76.05,76.05,98099.0,69.1879,69.1969,69.1606,69.1606,98099.0
2022-08-18 10:30:00,76.06,76.09,76.04,76.08,125111.0,69.1697,69.1969,69.1515,69.1879,125111.0
2022-08-18 10:40:00,76.08,76.12,76.07,76.09,77408.0,69.1879,69.2242,69.1788,69.1969,77408.0
2022-08-18 10:50:00,76.08,76.11,76.07,76.1,92013.0,69.1879,69.2151,69.1788,69.206,92013.0
2022-08-18 11:00:00,76.09,76.12,76.09,76.12,59388.0,69.1969,69.2242,69.1969,69.2242,59388.0
2022-08-18 11:10:00,76.12,76.15,76.11,76.13,84204.0,69.2242,69.2515,69.2151,69.2333,84204.0
2022-08-18 11:20:00,76.12,76.14,76.09,76.09,87027.0,69.2242,69.2424,69.1969,69.1969,87027.0
2022-08-18 11:30:00,76.1,76.11,76.08,76.09,86625.0,69.206,69.2151,69.1879,69.1969,86625.0
2022-08-18 11:40:00,76.09,76.09,76.07,76.08,81065.0,69.1969,69.1969,69.1788,69.1879,81065.0
2022-08-18 11:50:00,76.08,76.1,76.07,76.1,126076.0,69.1879,69.206,69.1788,69.206,126076.0
2022-08-18 12:00:00,76.09,76.1,76.05,76.08,51634.0,69.1969,69.206,69.1606,69.1879,51634.0
2022-08-18 12:10:00,76.08,76.09,76.02,76.04,68182.0,69.1879,69.1969,69.1333,69.1515,68182.0
2022-08-18 12:20:00,76.04,76.06,76.02,76.05,44096.0,69.1515,69.1697,69.1333,69.1606,44096.0
2022-08-18 12:30:00,76.05,76.06,76.04,76.04,35840.0,69.1606,69.1697,69.1515,69.1515,35840.0
2022-08-18 12:40:00,76.04,76.04,75.99,76.0,81199.0,69.1515,69.1515,69.106,69.1151,81199.0
2022-08-18 12:50:00,76.0,76.0,75.96,75.97,71390.0,69.1151,69.1151,69.0787,69.0878,71390.0
2022-08-18 13:00:00,75.97,76.03,75.96,76.01,166428.0,69.0878,69.1424,69.0787,69.1242,166428.0
2022-08-18 13:10:00,76.02,76.04,75.99,76.0,125425.0,69.1333,69.1515,69.106,69.1151,125425.0
2022-08-18 13:20:00,76.0,76.01,75.96,75.97,62955.0,69.1151,69.1242,69.0787,69.0878,62955.0
2022-08-18 13:30:00,75.97,75.99,75.96,75.99,44548.0,69.0878,69.106,69.0787,69.106,44548.0
2022-08-18 13:40:00,75.98,75.99,75.95,75.96,144950.0,69.0969,69.106,69.0696,69.0787,144950.0
2022-08-18 13:50:00,75.96,75.98,75.94,75.97,31758.0,69.0787,69.0969,69.0605,69.0878,31758.0
2022-08-18 14:00:00,75.96,75.97,75.95,75.97,41745.0,69.0787,69.0878,69.0696,69.0878,41745.0
2022-08-18 14:10:00,75.97,75.97,75.94,75.97,34637.0,69.0878,69.0878,69.0605,69.0878,34637.0
2022-08-18 14:20:00,75.96,75.98,75.96,75.98,30359.0,69.0787,69.0969,69.0787,69.0969,30359.0
2022-08-18 14:30:00,75.97,75.98,75.95,75.95,22998.0,69.0878,69.0969,69.0696,69.0696,22998.0
2022-08-18 14:40:00,75.95,75.98,75.95,75.96,35043.0,69.0696,69.0969,69.0696,69.0787,35043.0
2022-08-18 14:50:00,75.97,75.98,75.95,75.96,86149.0,69.0878,69.0969,69.0696,69.0787,86149.0
2022-08-18 15:00:00,75.97,75.99,75.96,75.98,53347.0,69.0878,69.106,69.0787,69.0969,53347.0
2022-08-18 15:10:00,75.97,75.98,75.97,75.98,96337.0,69.0878,69.0969,69.0878,69.0969,96337.0
2022-08-18 15:20:00,75.98,75.99,75.97,75.98,130792.0,69.0969,69.106,69.0878,69.0969,130792.0
2022-08-18 15:30:00,75.98,76.0,75.98,76.0,103044.0,69.0969,69.1151,69.0969,69.1151,103044.0
2022-08-18 15:40:00,76.0,76.0,75.98,75.98,187381.0,69.1151,69.1151,69.0969,69.0969,187381.0
2022-08-18 15:50:00,75.98,76.0,75.96,75.98,117118.0,69.0969,69.1151,69.0787,69.0969,117118.0
2022-08-19 09:30:00,75.53,75.56,75.46,75.47,162280.0,68.6877,68.715,68.624,68.6331,162280.0
2022-08-19 09:40:00,75.46,75.53,75.45,75.51,1648056.0,68.624,68.6877,68.6149,68.6695,1648056.0
2022-08-19 09:50:00,75.51,75.54,75.5,75.51,47597.0,68.6695,68.6968,68.6604,68.6695,47597.0
2022-08-19 10:00:00,75.51,75.51,75.47,75.48,48273.0,68.6695,68.6695,68.6331,68.6422,48273.0
2022-08-19 10:10:00,75.48,75.51,75.45,75.47,98235.0,68.6422,68.6695,68.6149,68.6331,98235.0
2022-08-19 10:20:00,75.47,75.49,75.42,75.42,68432.0,68.6331,68.6513,68.5876,68.5876,68432.0
2022-08-19 10:30:00,75.42,75.44,75.4,75.41,51139.0,68.5876,68.6058,68.5695,68.5786,51139.0
2022-08-19 10:40:00,75.42,75.42,75.38,75.41,66998.0,68.5876,68.5876,68.5513,68.5786,66998.0
2022-08-19 10:50:00,75.4,75.41,75.36,75.37,57607.0,68.5695,68.5786,68.5331,68.5422,57607.0
2022-08-19 11:00:00,75.37,75.4,75.36,75.38,93600.0,68.5422,68.5695,68.5331,68.5513,93600.0
2022-08-19 11:10:00,75.39,75.39,75.35,75.37,113980.0,68.5604,68.5604,68.524,68.5422,113980.0
2022-08-19 11:20:00,75.38,75.4,75.37,75.39,57835.0,68.5513,68.5695,68.5422,68.5604,57835.0
2022-08-19 11:30:00,75.39,75.43,75.37,75.42,214197.0,68.5604,68.5967,68.5422,68.5876,214197.0
2022-08-19 11:40:00,75.41,75.45,75.41,75.42,83198.0,68.5786,68.6149,68.5786,68.5876,83198.0
2022-08-19 11:50:00,75.42,75.45,75.41,75.44,95302.0,68.5876,68.6149,68.5786,68.6058,95302.0
2022-08-19 12:00:00,75.43,75.47,75.43,75.47,31020.0,68.5967,68.6331,68.5967,68.6331,31020.0
2022-08-19 12:10:00,75.47,75.49,75.46,75.48,248871.0,68.6331,68.6513,68.624,68.6422,248871.0
2022-08-19 12:20:00,75.48,75.49,75.47,75.48,49992.0,68.6422,68.6513,68.6331,68.6422,49992.0
2022-08-19 12:30:00,75.48,75.5,75.47,75.49,57105.0,68.6422,68.6604,68.6331,68.6513,57105.0
2022-08-19 12:40:00,75.48,75.49,75.47,75.48,37558.0,68.6422,68.6513,68.6331,68.6422,37558.0
2022-08-19 12:50:00,75.48,75.49,75.45,75.47,36493.0,68.6422,68.6513,68.6149,68.6331,36493.0
2022-08-19 13:00:00,75.48,75.5,75.47,75.5,26824.0,68.6422,68.6604,68.6331,68.6604,26824.0
2022-08-19 13:10:00,75.5,75.5,75.47,75.48,44706.0,68.6604,68.6604,68.6331,68.6422,44706.0
2022-08-19 13:20:00,75.48,75.5,75.47,75.48,52333.0,68.6422,68.6604,68.6331,68.6422,52333.0
2022-08-19 13:30:00,75.48,75.49,75.47,75.48,41365.0,68.6422,68.6513,68.6331,68.6422,41365.0
2022-08-19 13:40:00,75.48,75.51,75.47,75.49,67003.0,68.6422,68.6695,68.6331,68.6513,67003.0
2022-08-19 13:50:00,75.49,75.51,75.49,75.5,36614.0,68.6513,68.6695,68.6513,68.6604,36614.0
2022-08-19 14:00:00,75.5,75.51,75.49,75.49,35474.0,68.6604,68.6695,68.6513,68.6513,35474.0
2022-08-19 14:10:00,75.5,75.5,75.47,75.48,73882.0,68.6604,68.6604,68.6331,68.6422,73882.0
2022-08-19 14:20:00,75.48,75.51,75.47,75.5,150542.0,68.6422,68.6695,68.6331,68.6604,150542.0
2022-08-19 14:30:00,75.5,75.51,75.48,75.49,123478.0,68.6604,68.6695,68.6422,68.6513,123478.0
2022-08-19 14:40:00,75.48,75.49,75.45,75.46,70198.0,68.6422,68.6513,68.6149,68.624,70198.0
2022-08-19 14:50:00,75.47,75.48,75.43,75.44,98532.0,68.6331,68.6422,68.5967,68.6058,98532.0
2022-08-19 15:00:00,75.44,75.46,75.44,75.45,57117.0,68.6058,68.624,68.6058,68.6149,57117.0
2022-08-19 15:10:00,75.44,75.49,75.43,75.49,272501.0,68.6058,68.6513,68.5967,68.6513,272501.0
2022-08-19 15:20:00,75.48,75.49,75.47,75.48,49539.0,68.6422,68.6513,68.6331,68.6422,49539.0
2022-08-19 15:30:00,75.49,75.51,75.48,75.5,90912.0,68.6513,68.6695,68.6422,68.6604,90912.0
2022-08-19 15:40:00,75.5,75.51,75.48,75.48,120665.0,68.6604,68.6695,68.6422,68.6422,120665.0
2022-08-19 15:50:00,75.49,75.5,75.47,75.49,137781.0,68.6513,68.6604,68.6331,68.6513,137781.0
2022-08-22 09:30:00,75.33,75.36,75.27,75.34,143724.0,68.5058,68.5331,68.4512,68.5149,143724.0
2022-08-22 09:40:00,75.34,75.35,75.31,75.33,40657.0,68.5149,68.524,68.4876,68.5058,40657.0
2022-08-22 09:50:00,75.33,75.33,75.29,75.29,90800.0,68.5058,68.5058,68.4694,68.4694,90800.0
2022-08-22 10:00:00,75.28,75.31,75.28,75.31,170405.0,68.4603,68.4876,68.4603,68.4876,170405.0
2022-08-22 10:10:00,75.31,75.35,75.3,75.34,284261.0,68.4876,68.524,68.4785,68.5149,284261.0
2022-08-22 10:20:00,75.35,75.36,75.34,75.34,122386.0,68.524,68.5331,68.5149,68.5149,122386.0
2022-08-22 10:30:00,75.34,75.36,75.32,75.32,140151.0,68.5149,68.5331,68.4967,68.4967,140151.0
2022-08-22 10:40:00,75.33,75.33,75.27,75.28,70253.0,68.5058,68.5058,68.4512,68.4603,70253.0
2022-08-22 10:50:00,75.28,75.3,75.26,75.27,76625.0,68.4603,68.4785,68.4421,68.4512,76625.0
2022-08-22 11:00:00,75.26,75.27,75.22,75.25,45325.0,68.4421,68.4512,68.4058,68.433,45325.0
2022-08-22 11:10:00,75.24,75.26,75.22,75.24,71802.0,68.424,68.4421,68.4058,68.424,71802.0
2022-08-22 11:20:00,75.24,75.24,75.18,75.19,72385.0,68.424,68.424,68.3694,68.3785,72385.0
2022-08-22 11:30:00,75.19,75.19,75.15,75.16,90822.0,68.3785,68.3785,68.3421,68.3512,90822.0
2022-08-22 11:40:00,75.15,75.17,75.14,75.17,83162.0,68.3421,68.3603,68.333,68.3603,83162.0
2022-08-22 11:50:00,75.17,75.18,75.15,75.17,67662.0,68.3603,68.3694,68.3421,68.3603,67662.0
2022-08-22 12:00:00,75.17,75.18,75.15,75.17,41788.0,68.3603,68.3694,68.3421,68.3603,41788.0
2022-08-22 12:10:00,75.17,75.19,75.15,75.18,79202.0,68.3603,68.3785,68.3421,68.3694,79202.0
2022-08-22 12:20:00,75.18,75.19,75.15,75.16,36520.0,68.3694,68.3785,68.3421,68.3512,36520.0
2022-08-22 12:30:00,75.16,75.17,75.15,75.16,31003.0,68.3512,68.3603,68.3421,68.3512,31003.0
2022-08-22 12:40:00,75.17,75.17,75.14,75.15,52491.0,68.3603,68.3603,68.333,68.3421,52491.0
2022-08-22 12:50:00,75.15,75.15,75.13,75.13,67813.0,68.3421,68.3421,68.3239,68.3239,67813.0
2022-08-22 13:00:00,75.14,75.15,75.12,75.14,91870.0,68.333,68.3421,68.3148,68.333,91870.0
2022-08-22 13:10:00,75.14,75.17,75.13,75.17,75583.0,68.333,68.3603,68.3239,68.3603,75583.0
2022-08-22 13:20:00,75.16,75.16,75.15,75.16,42752.0,68.3512,68.3512,68.3421,68.3512,42752.0
2022-08-22 13:30:00,75.16,75.18,75.14,75.17,226022.0,68.3512,68.3694,68.333,68.3603,226022.0
2022-08-22 13:40:00,75.17,75.19,75.16,75.18,107025.0,68.3603,68.3785,68.3512,68.3694,107025.0
2022-08-22 13:50:00,75.18,75.19,75.15,75.16,120799.0,68.3694,68.3785,68.3421,68.3512,120799.0
2022-08-22 14:00:00,75.17,75.17,75.14,75.15,47897.0,68.3603,68.3603,68.333,68.3421,47897.0
2022-08-22 14:10:00,75.15,75.16,75.14,75.15,74388.0,68.3421,68.3512,68.333,68.3421,74388.0
2022-08-22 14:20:00,75.15,75.15,75.12,75.13,48591.0,68.3421,68.3421,68.3148,68.3239,48591.0
2022-08-22 14:30:00,75.13,75.13,75.1,75.11,60930.0,68.3239,68.3239,68.2966,68.3057,60930.0
2022-08-22 14:40:00,75.11,75.12,75.09,75.09,170187.0,68.3057,68.3148,68.2875,68.2875,170187.0
2022-08-22 14:50:00,75.09,75.12,75.09,75.11,140501.0,68.2875,68.3148,68.2875,68.3057,140501.0
2022-08-22 15:00:00,75.12,75.14,75.11,75.13,141995.0,68.3148,68.333,68.3057,68.3239,141995.0
2022-08-22 15:10:00,75.13,75.14,75.12,75.13,54464.0,68.3239,68.333,68.3148,68.3239,54464.0
2022-08-22 15:20:00,75.14,75.14,75.13,75.14,61781.0,68.333,68.333,68.3239,68.333,61781.0
2022-08-22 15:30:00,75.14,75.14,75.11,75.14,119374.0,68.333,68.333,68.3057,68.333,119374.0
2022-08-22 15:40:00,75.14,75.15,75.12,75.15,226899.0,68.333,68.3421,68.3148,68.3421,226899.0
2022-08-22 15:50:00,75.14,75.15,75.13,75.15,149716.0,68.333,68.3421,68.3239,68.3421,149716.0
2022-08-23 09:30:00,75.12,75.12,75.01,75.03,154524.0,68.3148,68.3148,68.2148,68.233,154524.0
2022-08-23 09:40:00,75.02,75.25,75.01,75.2,334851.0,68.2239,68.433,68.2148,68.3876,334851.0
2022-08-23 09:50:00,75.19,75.22,75.14,75.18,69221.0,68.3785,68.4058,68.333,68.3694,69221.0
2022-08-23 10:00:00,75.19,75.41,75.18,75.4,103093.0,68.3785,68.5786,68.3694,68.5695,103093.0
2022-08-23 10:10:00,75.38,75.42,75.37,75.37,46039.0,68.5513,68.5876,68.5422,68.5422,46039.0
2022-08-23 10:20:00,75.38,75.38,75.28,75.28,76240.0,68.5513,68.5513,68.4603,68.4603,76240.0
2022-08-23 10:30:00,75.28,75.34,75.27,75.31,47921.0,68.4603,68.5149,68.4512,68.4876,47921.0
2022-08-23 10:40:00,75.31,75.38,75.29,75.38,47123.0,68.4876,68.5513,68.4694,68.5513,47123.0
2022-08-23 10:50:00,75.38,75.39,75.34,75.37,244247.0,68.5513,68.5604,68.5149,68.5422,244247.0
2022-08-23 11:00:00,75.37,75.42,75.36,75.41,83202.0,68.5422,68.5876,68.5331,68.5786,83202.0
2022-08-23 11:10:00,75.41,75.45,75.4,75.44,93358.0,68.5786,68.6149,68.5695,68.6058,93358.0
2022-08-23 11:20:00,75.44,75.44,75.39,75.4,63657.0,68.6058,68.6058,68.5604,68.5695,63657.0
2022-08-23 11:30:00,75.4,75.42,75.38,75.4,139167.0,68.5695,68.5876,68.5513,68.5695,139167.0
2022-08-23 11:40:00,75.4,75.41,75.37,75.39,66543.0,68.5695,68.5786,68.5422,68.5604,66543.0
2022-08-23 11:50:00,75.39,75.39,75.36,75.38,57486.0,68.5604,68.5604,68.5331,68.5513,57486.0
2022-08-23 12:00:00,75.37,75.38,75.34,75.37,118420.0,68.5422,68.5513,68.5149,68.5422,118420.0
2022-08-23 12:10:00,75.36,75.36,75.34,75.34,26238.0,68.5331,68.5331,68.5149,68.5149,26238.0
2022-08-23 12:20:00,75.35,75.36,75.34,75.34,63445.0,68.524,68.5331,68.5149,68.5149,63445.0
2022-08-23 12:30:00,75.35,75.36,75.34,75.36,73365.0,68.524,68.5331,68.5149,68.5331,73365.0
2022-08-23 12:40:00,75.36,75.37,75.33,75.34,136480.0,68.5331,68.5422,68.5058,68.5149,136480.0
2022-08-23 12:50:00,75.34,75.34,75.31,75.33,1454213.0,68.5149,68.5149,68.4876,68.5058,1454213.0
2022-08-23 13:00:00,75.33,75.34,75.26,75.27,228960.0,68.5058,68.5149,68.4421,68.4512,228960.0
2022-08-23 13:10:00,75.28,75.28,75.24,75.25,96644.0,68.4603,68.4603,68.424,68.433,96644.0
2022-08-23 13:20:00,75.25,75.25,75.2,75.2,80038.0,68.433,68.433,68.3876,68.3876,80038.0
2022-08-23 13:30:00,75.2,75.21,75.18,75.18,108294.0,68.3876,68.3967,68.3694,68.3694,108294.0
2022-08-23 13:40:00,75.18,75.21,75.17,75.2,98355.0,68.3694,68.3967,68.3603,68.3876,98355.0
2022-08-23 13:50:00,75.2,75.21,75.17,75.17,84101.0,68.3876,68.3967,68.3603,68.3603,84101.0
2022-08-23 14:00:00,75.17,75.21,75.17,75.2,93488.0,68.3603,68.3967,68.3603,68.3876,93488.0
2022-08-23 14:10:00,75.21,75.21,75.19,75.2,41361.0,68.3967,68.3967,68.3785,68.3876,41361.0
2022-08-23 14:20:00,75.2,75.2,75.18,75.19,112788.0,68.3876,68.3876,68.3694,68.3785,112788.0
2022-08-23 14:30:00,75.17,75.17,75.14,75.17,47226.0,68.3603,68.3603,68.333,68.3603,47226.0
2022-08-23 14:40:00,75.16,75.19,75.15,75.18,75579.0,68.3512,68.3785,68.3421,68.3694,75579.0
2022-08-23 14:50:00,75.17,75.18,75.15,75.16,53202.0,68.3603,68.3694,68.3421,68.3512,53202.0
2022-08-23 15:00:00,75.16,75.19,75.15,75.17,63867.0,68.3512,68.3785,68.3421,68.3603,63867.0
2022-08-23 15:10:00,75.17,75.18,75.16,75.17,64680.0,68.3603,68.3694,68.3512,68.3603,64680.0
2022-08-23 15:20:00,75.16,75.18,75.16,75.17,80651.0,68.3512,68.3694,68.3512,68.3603,80651.0
2022-08-23 15:30:00,75.17,75.18,75.16,75.17,80353.0,68.3603,68.3694,68.3512,68.3603,80353.0
2022-08-23 15:40:00,75.17,75.17,75.12,75.13,93297.0,68.3603,68.3603,68.3148,68.3239,93297.0
2022-08-23 15:50:00,75.12,75.15,75.11,75.12,126123.0,68.3148,68.3421,68.3057,68.3148,126123.0
2022-08-24 09:30:00,74.97,75.01,74.96,75.0,139929.0,68.1784,68.2148,68.1693,68.2057,139929.0
2022-08-24 09:40:00,75.01,75.01,74.95,74.98,71005.0,68.2148,68.2148,68.1602,68.1875,71005.0
2022-08-24 09:50:00,74.98,75.0,74.96,74.97,41964.0,68.1875,68.2057,68.1693,68.1784,41964.0
2022-08-24 10:00:00,74.96,74.98,74.95,74.96,72945.0,68.1693,68.1875,68.1602,68.1693,72945.0
2022-08-24 10:10:00,74.96,75.0,74.95,75.0,132444.0,68.1693,68.2057,68.1602,68.2057,132444.0
2022-08-24 10:20:00,74.99,75.01,74.93,74.94,82233.0,68.1966,68.2148,68.142,68.1511,82233.0
2022-08-24 10:30:00,74.93,74.94,74.88,74.9,168243.0,68.142,68.1511,68.0966,68.1148,168243.0
2022-08-24 10:40:00,74.9,74.94,74.88,74.91,117976.0,68.1148,68.1511,68.0966,68.1238,117976.0
2022-08-24 10:50:00,74.92,74.92,74.86,74.89,135608.0,68.1329,68.1329,68.0784,68.1057,135608.0
2022-08-24 11:00:00,74.87,74.93,74.86,74.92,83362.0,68.0875,68.142,68.0784,68.1329,83362.0
2022-08-24 11:10:00,74.92,74.98,74.92,74.97,108441.0,68.1329,68.1875,68.1329,68.1784,108441.0
2022-08-24 11:20:00,74.97,74.99,74.96,74.98,104739.0,68.1784,68.1966,68.1693,68.1875,104739.0
2022-08-24 11:30:00,74.98,74.99,74.96,74.98,95093.0,68.1875,68.1966,68.1693,68.1875,95093.0
2022-08-24 11:40:00,74.97,74.98,74.94,74.94,65236.0,68.1784,68.1875,68.1511,68.1511,65236.0
2022-08-24 11:50:00,74.94,74.95,74.91,74.94,57372.0,68.1511,68.1602,68.1238,68.1511,57372.0
2022-08-24 12:00:00,74.93,74.94,74.91,74.92,111970.0,68.142,68.1511,68.1238,68.1329,111970.0
2022-08-24 12:10:00,74.92,74.95,74.92,74.95,38551.0,68.1329,68.1602,68.1329,68.1602,38551.0
2022-08-24 12:20:00,74.94,74.95,74.9,74.91,99020.0,68.1511,68.1602,68.1148,68.1238,99020.0
2022-08-24 12:30:00,74.91,74.91,74.88,74.89,69475.0,68.1238,68.1238,68.0966,68.1057,69475.0
2022-08-24 12:40:00,74.89,74.91,74.89,74.91,63200.0,68.1057,68.1238,68.1057,68.1238,63200.0
2022-08-24 12:50:00,74.91,74.91,74.88,74.9,57729.0,68.1238,68.1238,68.0966,68.1148,57729.0
2022-08-24 13:00:00,74.9,74.9,74.85,74.87,177656.0,68.1148,68.1148,68.0693,68.0875,177656.0
2022-08-24 13:10:00,74.87,74.88,74.84,74.86,63609.0,68.0875,68.0966,68.0602,68.0784,63609.0
2022-08-24 13:20:00,74.85,74.87,74.85,74.86,58242.0,68.0693,68.0875,68.0693,68.0784,58242.0
2022-08-24 13:30:00,74.86,74.87,74.84,74.86,52739.0,68.0784,68.0875,68.0602,68.0784,52739.0
2022-08-24 13:40:00,74.86,74.9,74.85,74.89,105939.0,68.0784,68.1148,68.0693,68.1057,105939.0
2022-08-24 13:50:00,74.89,74.91,74.88,74.9,71301.0,68.1057,68.1238,68.0966,68.1148,71301.0
2022-08-24 14:00:00,74.9,74.91,74.89,74.89,69782.0,68.1148,68.1238,68.1057,68.1057,69782.0
2022-08-24 14:10:00,74.89,74.92,74.89,74.91,66539.0,68.1057,68.1329,68.1057,68.1238,66539.0
2022-08-24 14:20:00,74.91,74.93,74.91,74.93,78790.0,68.1238,68.142,68.1238,68.142,78790.0
2022-08-24 14:30:00,74.93,74.93,74.9,74.91,109896.0,68.142,68.142,68.1148,68.1238,109896.0
2022-08-24 14:40:00,74.92,74.93,74.91,74.92,48830.0,68.1329,68.142,68.1238,68.1329,48830.0
2022-08-24 14:50:00,74.92,74.94,74.92,74.92,80223.0,68.1329,68.1511,68.1329,68.1329,80223.0
2022-08-24 15:00:00,74.93,74.93,74.91,74.92,54985.0,68.142,68.142,68.1238,68.1329,54985.0
2022-08-24 15:10:00,74.93,74.94,74.92,74.92,59574.0,68.142,68.1511,68.1329,68.1329,59574.0
2022-08-24 15:20:00,74.93,74.93,74.91,74.92,97560.0,68.142,68.142,68.1238,68.1329,97560.0
2022-08-24 15:30:00,74.92,74.92,74.9,74.9,98564.0,68.1329,68.1329,68.1148,68.1148,98564.0
2022-08-24 15:40:00,74.91,74.91,74.89,74.91,71304.0,68.1238,68.1238,68.1057,68.1238,71304.0
2022-08-24 15:50:00,74.91,74.93,74.9,74.92,245874.0,68.1238,68.142,68.1148,68.1329,245874.0
2022-08-25 09:30:00,74.98,75.02,74.95,74.95,92320.0,68.1875,68.2239,68.1602,68.1602,92320.0
2022-08-25 09:40:00,74.96,74.96,74.91,74.92,88149.0,68.1693,68.1693,68.1238,68.1329,88149.0
2022-08-25 09:50:00,74.92,74.98,74.91,74.98,105442.0,68.1329,68.1875,68.1238,68.1875,105442.0
2022-08-25 10:00:00,74.97,75.05,74.96,75.05,94611.0,68.1784,68.2512,68.1693,68.2512,94611.0
2022-08-25 10:10:00,75.05,75.09,75.04,75.05,164486.0,68.2512,68.2875,68.2421,68.2512,164486.0
2022-08-25 10:20:00,75.05,75.07,75.0,75.01,54041.0,68.2512,68.2694,68.2057,68.2148,54041.0
2022-08-25 10:30:00,75.01,75.02,74.98,74.99,33064.0,68.2148,68.2239,68.1875,68.1966,33064.0
2022-08-25 10:40:00,74.99,75.01,74.97,75.01,80465.0,68.1966,68.2148,68.1784,68.2148,80465.0
2022-08-25 10:50:00,75.01,75.05,74.99,75.04,76387.0,68.2148,68.2512,68.1966,68.2421,76387.0
2022-08-25 11:00:00,75.05,75.08,75.03,75.08,42656.0,68.2512,68.2784,68.233,68.2784,42656.0
2022-08-25 11:10:00,75.08,75.12,75.07,75.11,82572.0,68.2784,68.3148,68.2694,68.3057,82572.0
2022-08-25 11:20:00,75.1,75.14,75.1,75.13,119569.0,68.2966,68.333,68.2966,68.3239,119569.0
2022-08-25 11:30:00,75.13,75.14,75.12,75.13,66632.0,68.3239,68.333,68.3148,68.3239,66632.0
2022-08-25 11:40:00,75.13,75.17,75.12,75.17,57318.0,68.3239,68.3603,68.3148,68.3603,57318.0
2022-08-25 11:50:00,75.17,75.18,75.13,75.14,60221.0,68.3603,68.3694,68.3239,68.333,60221.0
2022-08-25 12:00:00,75.14,75.16,75.12,75.16,31375.0,68.333,68.3512,68.3148,68.3512,31375.0
2022-08-25 12:10:00,75.15,75.17,75.13,75.17,51257.0,68.3421,68.3603,68.3239,68.3603,51257.0
2022-08-25 12:20:00,75.17,75.18,75.16,75.16,25419.0,68.3603,68.3694,68.3512,68.3512,25419.0
2022-08-25 12:30:00,75.17,75.17,75.15,75.16,62110.0,68.3603,68.3603,68.3421,68.3512,62110.0
2022-08-25 12:40:00,75.16,75.2,75.15,75.2,56586.0,68.3512,68.3876,68.3421,68.3876,56586.0
2022-08-25 12:50:00,75.2,75.2,75.17,75.17,22933.0,68.3876,68.3876,68.3603,68.3603,22933.0
2022-08-25 13:00:00,75.18,75.3,75.17,75.25,320304.0,68.3694,68.4785,68.3603,68.433,320304.0
2022-08-25 13:10:00,75.25,75.28,75.24,75.24,32544.0,68.433,68.4603,68.424,68.424,32544.0
2022-08-25 13:20:00,75.25,75.29,75.24,75.27,56965.0,68.433,68.4694,68.424,68.4512,56965.0
2022-08-25 13:30:00,75.26,75.29,75.26,75.28,76170.0,68.4421,68.4694,68.4421,68.4603,76170.0
2022-08-25 13:40:00,75.28,75.31,75.26,75.3,69054.0,68.4603,68.4876,68.4421,68.4785,69054.0
2022-08-25 13:50:00,75.31,75.33,75.3,75.32,46351.0,68.4876,68.5058,68.4785,68.4967,46351.0
2022-08-25 14:00:00,75.33,75.34,75.31,75.31,138756.0,68.5058,68.5149,68.4876,68.4876,138756.0
2022-08-25 14:10:00,75.31,75.35,75.31,75.34,29353.0,68.4876,68.524,68.4876,68.5149,29353.0
2022-08-25 14:20:00,75.34,75.38,75.34,75.38,69335.0,68.5149,68.5513,68.5149,68.5513,69335.0
2022-08-25 14:30:00,75.38,75.38,75.36,75.38,85396.0,68.5513,68.5513,68.5331,68.5513,85396.0
2022-08-25 14:40:00,75.38,75.4,75.37,75.37,87136.0,68.5513,68.5695,68.5422,68.5422,87136.0
2022-08-25 14:50:00,75.38,75.39,75.36,75.39,69903.0,68.5513,68.5604,68.5331,68.5604,69903.0
2022-08-25 15:00:00,75.38,75.39,75.33,75.34,177168.0,68.5513,68.5604,68.5058,68.5149,177168.0
2022-08-25 15:10:00,75.34,75.34,75.32,75.33,143779.0,68.5149,68.5149,68.4967,68.5058,143779.0
2022-08-25 15:20:00,75.33,75.33,75.29,75.29,57490.0,68.5058,68.5058,68.4694,68.4694,57490.0
2022-08-25 15:30:00,75.3,75.3,75.28,75.28,60782.0,68.4785,68.4785,68.4603,68.4603,60782.0
2022-08-25 15:40:00,75.29,75.32,75.28,75.31,91477.0,68.4694,68.4967,68.4603,68.4876,91477.0
2022-08-25 15:50:00,75.31,75.35,75.31,75.35,208721.0,68.4876,68.524,68.4876,68.524,208721.0
2022-08-26 09:30:00,75.23,75.28,75.16,75.22,196155.0,68.4149,68.4603,68.3512,68.4058,196155.0
2022-08-26 09:40:00,75.23,75.28,75.2,75.23,81047.0,68.4149,68.4603,68.3876,68.4149,81047.0
2022-08-26 09:50:00,75.22,75.31,75.2,75.27,183054.0,68.4058,68.4876,68.3876,68.4512,183054.0
2022-08-26 10:00:00,75.27,75.27,75.09,75.26,218028.0,68.4512,68.4512,68.2875,68.4421,218028.0
2022-08-26 10:10:00,75.27,75.36,75.17,75.24,186480.0,68.4512,68.5331,68.3603,68.424,186480.0
2022-08-26 10:20:00,75.23,75.25,75.05,75.09,203414.0,68.4149,68.433,68.2512,68.2875,203414.0
2022-08-26 10:30:00,75.09,75.21,75.08,75.17,158465.0,68.2875,68.3967,68.2784,68.3603,158465.0
2022-08-26 10:40:00,75.18,75.25,75.15,75.22,93888.0,68.3694,68.433,68.3421,68.4058,93888.0
2022-08-26 10:50:00,75.23,75.24,75.17,75.2,232215.0,68.4149,68.424,68.3603,68.3876,232215.0
2022-08-26 11:00:00,75.2,75.28,75.19,75.26,57327.0,68.3876,68.4603,68.3785,68.4421,57327.0
2022-08-26 11:10:00,75.26,75.28,75.22,75.25,99940.0,68.4421,68.4603,68.4058,68.433,99940.0
2022-08-26 11:20:00,75.26,75.27,75.2,75.26,68730.0,68.4421,68.4512,68.3876,68.4421,68730.0
2022-08-26 11:30:00,75.27,75.33,75.25,75.33,41231.0,68.4512,68.5058,68.433,68.5058,41231.0
2022-08-26 11:40:00,75.32,75.37,75.32,75.33,52267.0,68.4967,68.5422,68.4967,68.5058,52267.0
2022-08-26 11:50:00,75.33,75.35,75.29,75.29,30804.0,68.5058,68.524,68.4694,68.4694,30804.0
2022-08-26 12:00:00,75.29,75.31,75.25,75.27,73059.0,68.4694,68.4876,68.433,68.4512,73059.0
2022-08-26 12:10:00,75.28,75.29,75.25,75.27,91251.0,68.4603,68.4694,68.433,68.4512,91251.0
2022-08-26 12:20:00,75.26,75.27,75.24,75.24,87940.0,68.4421,68.4512,68.424,68.424,87940.0
2022-08-26 12:30:00,75.25,75.25,75.21,75.24,112283.0,68.433,68.433,68.3967,68.424,112283.0
2022-08-26 12:40:00,75.23,75.24,75.19,75.22,111803.0,68.4149,68.424,68.3785,68.4058,111803.0
2022-08-26 12:50:00,75.22,75.23,75.18,75.2,80070.0,68.4058,68.4149,68.3694,68.3876,80070.0
2022-08-26 13:00:00,75.2,75.22,75.19,75.2,69920.0,68.3876,68.4058,68.3785,68.3876,69920.0
2022-08-26 13:10:00,75.2,75.21,75.17,75.18,25272.0,68.3876,68.3967,68.3603,68.3694,25272.0
2022-08-26 13:20:00,75.19,75.21,75.18,75.2,67106.0,68.3785,68.3967,68.3694,68.3876,67106.0
2022-08-26 13:30:00,75.2,75.21,75.19,75.19,65342.0,68.3876,68.3967,68.3785,68.3785,65342.0
2022-08-26 13:40:00,75.2,75.24,75.19,75.24,43646.0,68.3876,68.424,68.3785,68.424,43646.0
2022-08-26 13:50:00,75.23,75.26,75.23,75.24,32123.0,68.4149,68.4421,68.4149,68.424,32123.0
2022-08-26 14:00:00,75.25,75.26,75.23,75.24,153290.0,68.433,68.4421,68.4149,68.424,153290.0
2022-08-26 14:10:00,75.25,75.26,75.22,75.23,91008.0,68.433,68.4421,68.4058,68.4149,91008.0
2022-08-26 14:20:00,75.24,75.25,75.22,75.23,49824.0,68.424,68.433,68.4058,68.4149,49824.0
2022-08-26 14:30:00,75.23,75.25,75.23,75.24,48020.0,68.4149,68.433,68.4149,68.424,48020.0
2022-08-26 14:40:00,75.25,75.25,75.22,75.24,40153.0,68.433,68.433,68.4058,68.424,40153.0
2022-08-26 14:50:00,75.23,75.25,75.2,75.2,72496.0,68.4149,68.433,68.3876,68.3876,72496.0
2022-08-26 15:00:00,75.21,75.22,75.2,75.22,46625.0,68.3967,68.4058,68.3876,68.4058,46625.0
2022-08-26 15:10:00,75.22,75.22,75.19,75.2,101492.0,68.4058,68.4058,68.3785,68.3876,101492.0
2022-08-26 15:20:00,75.19,75.2,75.17,75.17,54610.0,68.3785,68.3876,68.3603,68.3603,54610.0
2022-08-26 15:30:00,75.17,75.19,75.17,75.18,141080.0,68.3603,68.3785,68.3603,68.3694,141080.0
2022-08-26 15:40:00,75.19,75.21,75.19,75.2,259313.0,68.3785,68.3967,68.3785,68.3876,259313.0
2022-08-26 15:50:00,75.21,75.22,75.19,75.21,88710.0,68.3967,68.4058,68.3785,68.3967,88710.0
2022-08-29 09:30:00,74.95,74.96,74.89,74.94,142788.0,68.1602,68.1693,68.1057,68.1511,142788.0
2022-08-29 09:40:00,74.94,74.94,74.88,74.9,43377.0,68.1511,68.1511,68.0966,68.1148,43377.0
2022-08-29 09:50:00,74.9,74.9,74.85,74.86,135647.0,68.1148,68.1148,68.0693,68.0784,135647.0
2022-08-29 10:00:00,74.86,74.91,74.86,74.9,69783.0,68.0784,68.1238,68.0784,68.1148,69783.0
2022-08-29 10:10:00,74.9,74.92,74.88,74.89,124302.0,68.1148,68.1329,68.0966,68.1057,124302.0
2022-08-29 10:20:00,74.89,74.9,74.85,74.85,63056.0,68.1057,68.1148,68.0693,68.0693,63056.0
2022-08-29 10:30:00,74.84,74.85,74.8,74.8,96123.0,68.0602,68.0693,68.0238,68.0238,96123.0
2022-08-29 10:40:00,74.8,74.83,74.79,74.82,39256.0,68.0238,68.0511,68.0147,68.042,39256.0
2022-08-29 10:50:00,74.82,74.84,74.82,74.82,77148.0,68.042,68.0602,68.042,68.042,77148.0
2022-08-29 11:00:00,74.83,74.9,74.82,74.88,59073.0,68.0511,68.1148,68.042,68.0966,59073.0
2022-08-29 11:10:00,74.89,74.91,74.86,74.88,40257.0,68.1057,68.1238,68.0784,68.0966,40257.0
2022-08-29 11:20:00,74.88,74.89,74.85,74.85,33745.0,68.0966,68.1057,68.0693,68.0693,33745.0
2022-08-29 11:30:00,74.84,74.86,74.84,74.84,144344.0,68.0602,68.0784,68.0602,68.0602,144344.0
2022-08-29 11:40:00,74.84,74.85,74.8,74.81,70542.0,68.0602,68.0693,68.0238,68.0329,70542.0
2022-08-29 11:50:00,74.82,74.84,74.82,74.84,85408.0,68.042,68.0602,68.042,68.0602,85408.0
2022-08-29 12:00:00,74.84,74.84,74.81,74.82,65855.0,68.0602,68.0602,68.0329,68.042,65855.0
2022-08-29 12:10:00,74.82,74.83,74.81,74.82,59190.0,68.042,68.0511,68.0329,68.042,59190.0
2022-08-29 12:20:00,74.81,74.83,74.81,74.83,34491.0,68.0329,68.0511,68.0329,68.0511,34491.0
2022-08-29 12:30:00,74.83,74.85,74.82,74.84,19314.0,68.0511,68.0693,68.042,68.0602,19314.0
2022-08-29 12:40:00,74.84,74.86,74.83,74.86,29405.0,68.0602,68.0784,68.0511,68.0784,29405.0
2022-08-29 12:50:00,74.85,74.86,74.84,74.86,36257.0,68.0693,68.0784,68.0602,68.0784,36257.0
2022-08-29 13:00:00,74.86,74.87,74.86,74.87,58410.0,68.0784,68.0875,68.0784,68.0875,58410.0
2022-08-29 13:10:00,74.87,74.88,74.86,74.86,58803.0,68.0875,68.0966,68.0784,68.0784,58803.0
2022-08-29 13:20:00,74.87,74.87,74.84,74.85,70445.0,68.0875,68.0875,68.0602,68.0693,70445.0
2022-08-29 13:30:00,74.86,74.86,74.85,74.86,79396.0,68.0784,68.0784,68.0693,68.0784,79396.0
2022-08-29 13:40:00,74.85,74.88,74.85,74.87,116280.0,68.0693,68.0966,68.0693,68.0875,116280.0
2022-08-29 13:50:00,74.88,74.88,74.87,74.88,37913.0,68.0966,68.0966,68.0875,68.0966,37913.0
2022-08-29 14:00:00,74.87,74.88,74.87,74.87,65218.0,68.0875,68.0966,68.0875,68.0875,65218.0
2022-08-29 14:10:00,74.87,74.88,74.85,74.87,136165.0,68.0875,68.0966,68.0693,68.0875,136165.0
2022-08-29 14:20:00,74.87,74.87,74.84,74.86,61360.0,68.0875,68.0875,68.0602,68.0784,61360.0
2022-08-29 14:30:00,74.86,74.86,74.84,74.86,87016.0,68.0784,68.0784,68.0602,68.0784,87016.0
2022-08-29 14:40:00,74.86,74.88,74.85,74.87,67155.0,68.0784,68.0966,68.0693,68.0875,67155.0
2022-08-29 14:50:00,74.87,74.87,74.85,74.87,44698.0,68.0875,68.0875,68.0693,68.0875,44698.0
2022-08-29 15:00:00,74.86,74.88,74.85,74.87,69528.0,68.0784,68.0966,68.0693,68.0875,69528.0
2022-08-29 15:10:00,74.86,74.88,74.85,74.86,58640.0,68.0784,68.0966,68.0693,68.0784,58640.0
2022-08-29 15:20:00,74.85,74.86,74.83,74.84,124718.0,68.0693,68.0784,68.0511,68.0602,124718.0
2022-08-29 15:30:00,74.84,74.84,74.83,74.84,99982.0,68.0602,68.0602,68.0511,68.0602,99982.0
2022-08-29 15:40:00,74.84,74.85,74.83,74.83,124422.0,68.0602,68.0693,68.0511,68.0511,124422.0
2022-08-29 15:50:00,74.83,74.86,74.83,74.85,71008.0,68.0511,68.0784,68.0511,68.0693,71008.0
2022-08-30 09:30:00,74.93,74.99,74.93,74.98,144338.0,68.142,68.1966,68.142,68.1875,144338.0
2022-08-30 09:40:00,74.99,75.07,74.97,75.06,146130.0,68.1966,68.2694,68.1784,68.2603,146130.0
2022-08-30 09:50:00,75.06,75.08,75.03,75.04,73985.0,68.2603,68.2784,68.233,68.2421,73985.0
2022-08-30 10:00:00,75.03,75.04,74.89,74.9,271314.0,68.233,68.2421,68.1057,68.1148,271314.0
2022-08-30 10:10:00,74.9,74.92,74.81,74.81,196111.0,68.1148,68.1329,68.0329,68.0329,196111.0
2022-08-30 10:20:00,74.81,74.86,74.8,74.81,201602.0,68.0329,68.0784,68.0238,68.0329,201602.0
2022-08-30 10:30:00,74.81,74.82,74.72,74.78,249853.0,68.0329,68.042,67.9511,68.0056,249853.0
2022-08-30 10:40:00,74.78,74.79,74.7,74.77,220733.0,68.0056,68.0147,67.9329,67.9965,220733.0
2022-08-30 10:50:00,74.76,74.8,74.7,74.8,148245.0,67.9874,68.0238,67.9329,68.0238,148245.0
2022-08-30 11:00:00,74.79,74.8,74.74,74.74,188597.0,68.0147,68.0238,67.9692,67.9692,188597.0
2022-08-30 11:10:00,74.74,74.8,74.7,74.8,72078.0,67.9692,68.0238,67.9329,68.0238,72078.0
2022-08-30 11:20:00,74.8,74.85,74.79,74.84,181185.0,68.0238,68.0693,68.0147,68.0602,181185.0
2022-08-30 11:30:00,74.84,74.89,74.83,74.87,993511.0,68.0602,68.1057,68.0511,68.0875,993511.0
2022-08-30 11:40:00,74.88,74.91,74.86,74.88,75080.0,68.0966,68.1238,68.0784,68.0966,75080.0
2022-08-30 11:50:00,74.87,74.91,74.85,74.86,58793.0,68.0875,68.1238,68.0693,68.0784,58793.0
2022-08-30 12:00:00,74.86,74.88,74.85,74.85,46076.0,68.0784,68.0966,68.0693,68.0693,46076.0
2022-08-30 12:10:00,74.85,74.85,74.82,74.83,249182.0,68.0693,68.0693,68.042,68.0511,249182.0
2022-08-30 12:20:00,74.83,74.87,74.82,74.86,167907.0,68.0511,68.0875,68.042,68.0784,167907.0
2022-08-30 12:30:00,74.85,74.87,74.84,74.87,166855.0,68.0693,68.0875,68.0602,68.0875,166855.0
2022-08-30 12:40:00,74.87,74.9,74.86,74.9,132785.0,68.0875,68.1148,68.0784,68.1148,132785.0
2022-08-30 12:50:00,74.89,74.91,74.88,74.89,178044.0,68.1057,68.1238,68.0966,68.1057,178044.0
2022-08-30 13:00:00,74.9,74.91,74.87,74.87,168182.0,68.1148,68.1238,68.0875,68.0875,168182.0
2022-08-30 13:10:00,74.88,74.89,74.85,74.87,156347.0,68.0966,68.1057,68.0693,68.0875,156347.0
2022-08-30 13:20:00,74.86,74.87,74.84,74.85,75739.0,68.0784,68.0875,68.0602,68.0693,75739.0
2022-08-30 13:30:00,74.84,74.85,74.83,74.85,101557.0,68.0602,68.0693,68.0511,68.0693,101557.0
2022-08-30 13:40:00,74.84,74.85,74.81,74.81,99258.0,68.0602,68.0693,68.0329,68.0329,99258.0
2022-08-30 13:50:00,74.81,74.82,74.79,74.82,205244.0,68.0329,68.042,68.0147,68.042,205244.0
2022-08-30 14:00:00,74.81,74.83,74.81,74.83,161298.0,68.0329,68.0511,68.0329,68.0511,161298.0
2022-08-30 14:10:00,74.82,74.84,74.82,74.83,147133.0,68.042,68.0602,68.042,68.0511,147133.0
2022-08-30 14:20:00,74.82,74.85,74.82,74.84,118967.0,68.042,68.0693,68.042,68.0602,118967.0
2022-08-30 14:30:00,74.85,74.85,74.83,74.84,84091.0,68.0693,68.0693,68.0511,68.0602,84091.0
2022-08-30 14:40:00,74.84,74.85,74.83,74.85,138843.0,68.0602,68.0693,68.0511,68.0693,138843.0
2022-08-30 14:50:00,74.86,74.9,74.85,74.9,133002.0,68.0784,68.1148,68.0693,68.1148,133002.0
2022-08-30 15:00:00,74.89,74.91,74.88,74.9,117358.0,68.1057,68.1238,68.0966,68.1148,117358.0
2022-08-30 15:10:00,74.9,74.92,74.89,74.92,142815.0,68.1148,68.1329,68.1057,68.1329,142815.0
2022-08-30 15:20:00,74.92,74.92,74.89,74.89,95316.0,68.1329,68.1329,68.1057,68.1057,95316.0
2022-08-30 15:30:00,74.9,74.9,74.88,74.89,133248.0,68.1148,68.1148,68.0966,68.1057,133248.0
2022-08-30 15:40:00,74.89,74.9,74.88,74.9,179149.0,68.1057,68.1148,68.0966,68.1148,179149.0
2022-08-30 15:50:00,74.89,74.93,74.89,74.91,194955.0,68.1057,68.142,68.1057,68.1238,194955.0
2022-08-31 09:30:00,74.85,74.87,74.8,74.84,156181.0,68.0693,68.0875,68.0238,68.0602,156181.0
2022-08-31 09:40:00,74.83,74.86,74.81,74.84,129883.0,68.0511,68.0784,68.0329,68.0602,129883.0
2022-08-31 09:50:00,74.84,74.94,74.84,74.93,94003.0,68.0602,68.1511,68.0602,68.142,94003.0
2022-08-31 10:00:00,74.92,74.94,74.9,74.91,40379.0,68.1329,68.1511,68.1148,68.1238,40379.0
2022-08-31 10:10:00,74.91,74.92,74.86,74.88,201724.0,68.1238,68.1329,68.0784,68.0966,201724.0
2022-08-31 10:20:00,74.88,74.88,74.84,74.88,102882.0,68.0966,68.0966,68.0602,68.0966,102882.0
2022-08-31 10:30:00,74.87,74.93,74.87,74.9,98047.0,68.0875,68.142,68.0875,68.1148,98047.0
2022-08-31 10:40:00,74.9,74.91,74.88,74.91,120135.0,68.1148,68.1238,68.0966,68.1238,120135.0
2022-08-31 10:50:00,74.91,74.92,74.88,74.89,140769.0,68.1238,68.1329,68.0966,68.1057,140769.0
2022-08-31 11:00:00,74.89,74.91,74.85,74.86,121071.0,68.1057,68.1238,68.0693,68.0784,121071.0
2022-08-31 11:10:00,74.86,74.86,74.83,74.84,140969.0,68.0784,68.0784,68.0511,68.0602,140969.0
2022-08-31 11:20:00,74.85,74.89,74.85,74.87,80095.0,68.0693,68.1057,68.0693,68.0875,80095.0
2022-08-31 11:30:00,74.87,74.87,74.79,74.79,139847.0,68.0875,68.0875,68.0147,68.0147,139847.0
2022-08-31 11:40:00,74.79,74.83,74.77,74.81,150542.0,68.0147,68.0511,67.9965,68.0329,150542.0
2022-08-31 11:50:00,74.81,74.82,74.8,74.81,63616.0,68.0329,68.042,68.0238,68.0329,63616.0
2022-08-31 12:00:00,74.8,74.83,74.8,74.81,50018.0,68.0238,68.0511,68.0238,68.0329,50018.0
2022-08-31 12:10:00,74.82,74.84,74.81,74.84,73911.0,68.042,68.0602,68.0329,68.0602,73911.0
2022-08-31 12:20:00,74.84,74.84,74.8,74.81,71911.0,68.0602,68.0602,68.0238,68.0329,71911.0
2022-08-31 12:30:00,74.82,74.83,74.81,74.81,280832.0,68.042,68.0511,68.0329,68.0329,280832.0
2022-08-31 12:40:00,74.81,74.82,74.79,74.81,156744.0,68.0329,68.042,68.0147,68.0329,156744.0
2022-08-31 12:50:00,74.81,74.81,74.79,74.81,160493.0,68.0329,68.0329,68.0147,68.0329,160493.0
2022-08-31 13:00:00,74.81,74.81,74.78,74.8,66401.0,68.0329,68.0329,68.0056,68.0238,66401.0
2022-08-31 13:10:00,74.79,74.81,74.78,74.81,43810.0,68.0147,68.0329,68.0056,68.0329,43810.0
2022-08-31 13:20:00,74.81,74.81,74.79,74.8,111428.0,68.0329,68.0329,68.0147,68.0238,111428.0
2022-08-31 13:30:00,74.8,74.81,74.78,74.78,69677.0,68.0238,68.0329,68.0056,68.0056,69677.0
2022-08-31 13:40:00,74.78,74.79,74.78,74.78,30707.0,68.0056,68.0147,68.0056,68.0056,30707.0
2022-08-31 13:50:00,74.78,74.79,74.76,74.78,129376.0,68.0056,68.0147,67.9874,68.0056,129376.0
2022-08-31 14:00:00,74.77,74.78,74.75,74.76,202271.0,67.9965,68.0056,67.9783,67.9874,202271.0
2022-08-31 14:10:00,74.76,74.76,74.73,74.73,129658.0,67.9874,67.9874,67.9602,67.9602,129658.0
2022-08-31 14:20:00,74.73,74.75,74.72,74.75,98269.0,67.9602,67.9783,67.9511,67.9783,98269.0
2022-08-31 14:30:00,74.75,74.75,74.73,74.75,50327.0,67.9783,67.9783,67.9602,67.9783,50327.0
2022-08-31 14:40:00,74.74,74.79,74.74,74.78,61474.0,67.9692,68.0147,67.9692,68.0056,61474.0
2022-08-31 14:50:00,74.77,74.77,74.71,74.72,96203.0,67.9965,67.9965,67.942,67.9511,96203.0
2022-08-31 15:00:00,74.72,74.72,74.67,74.67,110258.0,67.9511,67.9511,67.9056,67.9056,110258.0
2022-08-31 15:10:00,74.67,74.68,74.62,74.65,124886.0,67.9056,67.9147,67.8601,67.8874,124886.0
2022-08-31 15:20:00,74.66,74.68,74.65,74.67,67804.0,67.8965,67.9147,67.8874,67.9056,67804.0
2022-08-31 15:30:00,74.67,74.68,74.61,74.61,183437.0,67.9056,67.9147,67.851,67.851,183437.0
2022-08-31 15:40:00,74.62,74.62,74.54,74.54,142388.0,67.8601,67.8601,67.7874,67.7874,142388.0
2022-08-31 15:50:00,74.55,74.58,74.51,74.58,415714.0,67.7965,67.8237,67.7601,67.8237,415714.0
2022-09-01 09:30:00,74.02,74.06,74.0,74.05,201885.0,67.4567,67.4932,67.4385,67.4841,201885.0
2022-09-01 09:40:00,74.04,74.06,74.0,74.04,246368.0,67.475,67.4932,67.4385,67.475,246368.0
2022-09-01 09:50:00,74.04,74.11,74.02,74.04,135292.0,67.475,67.5388,67.4567,67.475,135292.0
2022-09-01 10:00:00,74.04,74.04,73.87,73.94,247593.0,67.475,67.475,67.32,67.3838,247593.0
2022-09-01 10:10:00,73.95,73.97,73.85,73.86,144408.0,67.393,67.4112,67.3018,67.3109,144408.0
2022-09-01 10:20:00,73.86,73.91,73.82,73.9,187591.0,67.3109,67.3565,67.2745,67.3474,187591.0
2022-09-01 10:30:00,73.9,73.92,73.82,73.84,130157.0,67.3474,67.3656,67.2745,67.2927,130157.0
2022-09-01 10:40:00,73.83,73.86,73.75,73.76,193192.0,67.2836,67.3109,67.2107,67.2198,193192.0
2022-09-01 10:50:00,73.78,73.86,73.77,73.83,129820.0,67.238,67.3109,67.2289,67.2836,129820.0
2022-09-01 11:00:00,73.83,73.86,73.79,73.84,344510.0,67.2836,67.3109,67.2471,67.2927,344510.0
2022-09-01 11:10:00,73.85,73.9,73.84,73.9,297119.0,67.3018,67.3474,67.2927,67.3474,297119.0
2022-09-01 11:20:00,73.9,73.93,73.86,73.88,277096.0,67.3474,67.3747,67.3109,67.3292,277096.0
2022-09-01 11:30:00,73.9,73.9,73.84,73.88,87616.0,67.3474,67.3474,67.2927,67.3292,87616.0
2022-09-01 11:40:00,73.9,73.91,73.86,73.9,63776.0,67.3474,67.3565,67.3109,67.3474,63776.0
2022-09-01 11:50:00,73.9,73.92,73.88,73.92,93768.0,67.3474,67.3656,67.3292,67.3656,93768.0
2022-09-01 12:00:00,73.92,73.96,73.91,73.95,79209.0,67.3656,67.4021,67.3565,67.393,79209.0
2022-09-01 12:10:00,73.96,73.96,73.93,73.95,156633.0,67.4021,67.4021,67.3747,67.393,156633.0
2022-09-01 12:20:00,73.95,73.99,73.94,73.97,85755.0,67.393,67.4294,67.3838,67.4112,85755.0
2022-09-01 12:30:00,73.97,73.98,73.95,73.96,162131.0,67.4112,67.4203,67.393,67.4021,162131.0
2022-09-01 12:40:00,73.97,73.97,73.95,73.96,62967.0,67.4112,67.4112,67.393,67.4021,62967.0
2022-09-01 12:50:00,73.97,73.97,73.93,73.95,68235.0,67.4112,67.4112,67.3747,67.393,68235.0
2022-09-01 13:00:00,73.95,73.97,73.94,73.95,43022.0,67.393,67.4112,67.3838,67.393,43022.0
2022-09-01 13:10:00,73.96,73.97,73.93,73.94,68049.0,67.4021,67.4112,67.3747,67.3838,68049.0
2022-09-01 13:20:00,73.94,73.96,73.92,73.95,65350.0,67.3838,67.4021,67.3656,67.393,65350.0
2022-09-01 13:30:00,73.95,73.97,73.94,73.95,118731.0,67.393,67.4112,67.3838,67.393,118731.0
2022-09-01 13:40:00,73.95,73.98,73.95,73.97,97630.0,67.393,67.4203,67.393,67.4112,97630.0
2022-09-01 13:50:00,73.98,73.99,73.96,73.98,146232.0,67.4203,67.4294,67.4021,67.4203,146232.0
2022-09-01 14:00:00,73.98,74.03,73.97,73.97,49775.0,67.4203,67.4659,67.4112,67.4112,49775.0
2022-09-01 14:10:00,73.96,73.99,73.96,73.98,188594.0,67.4021,67.4294,67.4021,67.4203,188594.0
2022-09-01 14:20:00,73.97,73.99,73.97,73.98,153968.0,67.4112,67.4294,67.4112,67.4203,153968.0
2022-09-01 14:30:00,73.98,73.98,73.95,73.97,92020.0,67.4203,67.4203,67.393,67.4112,92020.0
2022-09-01 14:40:00,73.97,73.98,73.95,73.97,53901.0,67.4112,67.4203,67.393,67.4112,53901.0
2022-09-01 14:50:00,73.97,74.0,73.95,73.97,108866.0,67.4112,67.4385,67.393,67.4112,108866.0
2022-09-01 15:00:00,73.96,74.04,73.96,74.02,141011.0,67.4021,67.475,67.4021,67.4567,141011.0
2022-09-01 15:10:00,74.02,74.05,74.01,74.05,353861.0,67.4567,67.4841,67.4476,67.4841,353861.0
2022-09-01 15:20:00,74.05,74.05,74.03,74.05,114006.0,67.4841,67.4841,67.4659,67.4841,114006.0
2022-09-01 15:30:00,74.05,74.09,74.04,74.09,218596.0,67.4841,67.5205,67.475,67.5205,218596.0
2022-09-01 15:40:00,74.09,74.09,74.05,74.07,180308.0,67.5205,67.5205,67.4841,67.5023,180308.0
2022-09-01 15:50:00,74.06,74.09,74.03,74.04,206057.0,67.4932,67.5205,67.4659,67.475,206057.0
2022-09-02 09:30:00,74.25,74.28,74.21,74.27,128806.0,67.6664,67.6937,67.6299,67.6846,128806.0
2022-09-02 09:40:00,74.27,74.31,74.25,74.31,89059.0,67.6846,67.721,67.6664,67.721,89059.0
2022-09-02 09:50:00,74.32,74.42,74.32,74.4,117427.0,67.7301,67.8213,67.7301,67.8031,117427.0
2022-09-02 10:00:00,74.4,74.48,74.36,74.36,51666.0,67.8031,67.876,67.7666,67.7666,51666.0
2022-09-02 10:10:00,74.36,74.37,74.31,74.35,102439.0,67.7666,67.7757,67.721,67.7575,102439.0
2022-09-02 10:20:00,74.35,74.36,74.29,74.31,40959.0,67.7575,67.7666,67.7028,67.721,40959.0
2022-09-02 10:30:00,74.3,74.33,74.26,74.32,61642.0,67.7119,67.7393,67.6755,67.7301,61642.0
2022-09-02 10:40:00,74.34,74.36,74.31,74.34,62525.0,67.7484,67.7666,67.721,67.7484,62525.0
2022-09-02 10:50:00,74.34,74.36,74.31,74.31,36995.0,67.7484,67.7666,67.721,67.721,36995.0
2022-09-02 11:00:00,74.32,74.33,74.29,74.31,49578.0,67.7301,67.7393,67.7028,67.721,49578.0
2022-09-02 11:10:00,74.31,74.33,74.3,74.31,91903.0,67.721,67.7393,67.7119,67.721,91903.0
2022-09-02 11:20:00,74.32,74.32,74.25,74.27,81370.0,67.7301,67.7301,67.6664,67.6846,81370.0
2022-09-02 11:30:00,74.27,74.29,74.2,74.2,49870.0,67.6846,67.7028,67.6208,67.6208,49870.0
2022-09-02 11:40:00,74.21,74.21,74.17,74.2,44712.0,67.6299,67.6299,67.5934,67.6208,44712.0
2022-09-02 11:50:00,74.2,74.24,74.19,74.23,81479.0,67.6208,67.6572,67.6117,67.6481,81479.0
2022-09-02 12:00:00,74.23,74.24,74.19,74.2,63338.0,67.6481,67.6572,67.6117,67.6208,63338.0
2022-09-02 12:10:00,74.2,74.23,74.19,74.22,94145.0,67.6208,67.6481,67.6117,67.639,94145.0
2022-09-02 12:20:00,74.21,74.26,74.21,74.23,109258.0,67.6299,67.6755,67.6299,67.6481,109258.0
2022-09-02 12:30:00,74.23,74.25,74.22,74.23,88265.0,67.6481,67.6664,67.639,67.6481,88265.0
2022-09-02 12:40:00,74.23,74.26,74.22,74.25,93732.0,67.6481,67.6755,67.639,67.6664,93732.0
2022-09-02 12:50:00,74.25,74.26,74.23,74.23,61458.0,67.6664,67.6755,67.6481,67.6481,61458.0
2022-09-02 13:00:00,74.24,74.29,74.24,74.28,95935.0,67.6572,67.7028,67.6572,67.6937,95935.0
2022-09-02 13:10:00,74.28,74.3,74.27,74.28,33517.0,67.6937,67.7119,67.6846,67.6937,33517.0
2022-09-02 13:20:00,74.29,74.31,74.29,74.29,44736.0,67.7028,67.721,67.7028,67.7028,44736.0
2022-09-02 13:30:00,74.3,74.31,74.28,74.3,89333.0,67.7119,67.721,67.6937,67.7119,89333.0
2022-09-02 13:40:00,74.31,74.31,74.27,74.28,29106.0,67.721,67.721,67.6846,67.6937,29106.0
2022-09-02 13:50:00,74.28,74.3,74.27,74.28,237932.0,67.6937,67.7119,67.6846,67.6937,237932.0
2022-09-02 14:00:00,74.29,74.29,74.26,74.28,110014.0,67.7028,67.7028,67.6755,67.6937,110014.0
2022-09-02 14:10:00,74.28,74.29,74.26,74.27,133256.0,67.6937,67.7028,67.6755,67.6846,133256.0
2022-09-02 14:20:00,74.27,74.29,74.26,74.28,59821.0,67.6846,67.7028,67.6755,67.6937,59821.0
2022-09-02 14:30:00,74.28,74.29,74.27,74.28,79280.0,67.6937,67.7028,67.6846,67.6937,79280.0
2022-09-02 14:40:00,74.28,74.29,74.27,74.29,111726.0,67.6937,67.7028,67.6846,67.7028,111726.0
2022-09-02 14:50:00,74.3,74.32,74.28,74.3,44811.0,67.7119,67.7301,67.6937,67.7119,44811.0
2022-09-02 15:00:00,74.3,74.31,74.28,74.3,100952.0,67.7119,67.721,67.6937,67.7119,100952.0
2022-09-02 15:10:00,74.3,74.3,74.28,74.28,107546.0,67.7119,67.7119,67.6937,67.6937,107546.0
2022-09-02 15:20:00,74.28,74.29,74.27,74.28,71615.0,67.6937,67.7028,67.6846,67.6937,71615.0
2022-09-02 15:30:00,74.29,74.29,74.26,74.27,176627.0,67.7028,67.7028,67.6755,67.6846,176627.0
2022-09-02 15:40:00,74.27,74.28,74.25,74.27,127892.0,67.6846,67.6937,67.6664,67.6846,127892.0
2022-09-02 15:50:00,74.27,74.27,74.24,74.24,82978.0,67.6846,67.6846,67.6572,67.6572,82978.0
2022-09-06 09:30:00,73.94,73.95,73.73,73.74,388472.0,67.3838,67.393,67.1925,67.2016,388472.0
2022-09-06 09:40:00,73.75,73.8,73.72,73.78,1532620.0,67.2107,67.2563,67.1833,67.238,1532620.0
2022-09-06 09:50:00,73.77,73.78,73.69,73.72,44754.0,67.2289,67.238,67.156,67.1833,44754.0
2022-09-06 10:00:00,73.72,73.73,73.57,73.64,475077.0,67.1833,67.1925,67.0466,67.1104,475077.0
2022-09-06 10:10:00,73.64,73.64,73.54,73.62,150010.0,67.1104,67.1104,67.0193,67.0922,150010.0
2022-09-06 10:20:00,73.61,73.68,73.6,73.66,263913.0,67.0831,67.1469,67.074,67.1287,263913.0
2022-09-06 10:30:00,73.66,73.7,73.64,73.67,156725.0,67.1287,67.1651,67.1104,67.1378,156725.0
2022-09-06 10:40:00,73.68,73.75,73.67,73.69,104728.0,67.1469,67.2107,67.1378,67.156,104728.0
2022-09-06 10:50:00,73.69,73.72,73.66,73.69,75420.0,67.156,67.1833,67.1287,67.156,75420.0
2022-09-06 11:00:00,73.68,73.74,73.66,73.73,157414.0,67.1469,67.2016,67.1287,67.1925,157414.0
2022-09-06 11:10:00,73.73,73.75,73.7,73.71,62385.0,67.1925,67.2107,67.1651,67.1742,62385.0
2022-09-06 11:20:00,73.71,73.72,73.63,73.7,167930.0,67.1742,67.1833,67.1013,67.1651,167930.0
2022-09-06 11:30:00,73.7,73.74,73.69,73.73,89638.0,67.1651,67.2016,67.156,67.1925,89638.0
2022-09-06 11:40:00,73.72,73.73,73.67,73.67,65419.0,67.1833,67.1925,67.1378,67.1378,65419.0
2022-09-06 11:50:00,73.67,73.68,73.62,73.64,274378.0,67.1378,67.1469,67.0922,67.1104,274378.0
2022-09-06 12:00:00,73.64,73.66,73.62,73.64,56983.0,67.1104,67.1287,67.0922,67.1104,56983.0
2022-09-06 12:10:00,73.63,73.64,73.6,73.61,155310.0,67.1013,67.1104,67.074,67.0831,155310.0
2022-09-06 12:20:00,73.6,73.63,73.59,73.63,92745.0,67.074,67.1013,67.0649,67.1013,92745.0
2022-09-06 12:30:00,73.63,73.63,73.6,73.61,48664.0,67.1013,67.1013,67.074,67.0831,48664.0
2022-09-06 12:40:00,73.61,73.64,73.6,73.62,50588.0,67.0831,67.1104,67.074,67.0922,50588.0
2022-09-06 12:50:00,73.62,73.63,73.58,73.61,96066.0,67.0922,67.1013,67.0558,67.0831,96066.0
2022-09-06 13:00:00,73.61,73.62,73.6,73.61,41492.0,67.0831,67.0922,67.074,67.0831,41492.0
2022-09-06 13:10:00,73.61,73.63,73.61,73.63,56844.0,67.0831,67.1013,67.0831,67.1013,56844.0
2022-09-06 13:20:00,73.63,73.65,73.62,73.63,58074.0,67.1013,67.1196,67.0922,67.1013,58074.0
2022-09-06 13:30:00,73.63,73.64,73.6,73.6,77194.0,67.1013,67.1104,67.074,67.074,77194.0
2022-09-06 13:40:00,73.6,73.61,73.58,73.6,55760.0,67.074,67.0831,67.0558,67.074,55760.0
2022-09-06 13:50:00,73.59,73.62,73.59,73.61,83793.0,67.0649,67.0922,67.0649,67.0831,83793.0
2022-09-06 14:00:00,73.62,73.62,73.59,73.6,102147.0,67.0922,67.0922,67.0649,67.074,102147.0
2022-09-06 14:10:00,73.59,73.62,73.59,73.61,120983.0,67.0649,67.0922,67.0649,67.0831,120983.0
2022-09-06 14:20:00,73.61,73.64,73.6,73.63,74932.0,67.0831,67.1104,67.074,67.1013,74932.0
2022-09-06 14:30:00,73.63,73.65,73.62,73.64,219810.0,67.1013,67.1196,67.0922,67.1104,219810.0
2022-09-06 14:40:00,73.64,73.65,73.61,73.62,146164.0,67.1104,67.1196,67.0831,67.0922,146164.0
2022-09-06 14:50:00,73.62,73.64,73.61,73.62,80812.0,67.0922,67.1104,67.0831,67.0922,80812.0
2022-09-06 15:00:00,73.62,73.65,73.61,73.65,95159.0,67.0922,67.1196,67.0831,67.1196,95159.0
2022-09-06 15:10:00,73.64,73.67,73.64,73.67,138888.0,67.1104,67.1378,67.1104,67.1378,138888.0
2022-09-06 15:20:00,73.67,73.67,73.63,73.64,86004.0,67.1378,67.1378,67.1013,67.1104,86004.0
2022-09-06 15:30:00,73.64,73.65,73.6,73.61,170685.0,67.1104,67.1196,67.074,67.0831,170685.0
2022-09-06 15:40:00,73.6,73.62,73.57,73.58,211833.0,67.074,67.0922,67.0466,67.0558,211833.0
2022-09-06 15:50:00,73.58,73.59,73.55,73.55,168551.0,67.0558,67.0649,67.0284,67.0284,168551.0
2022-09-07 09:30:00,73.8,73.87,73.78,73.86,226243.0,67.2563,67.32,67.238,67.3109,226243.0
2022-09-07 09:40:00,73.87,73.88,73.84,73.88,80571.0,67.32,67.3292,67.2927,67.3292,80571.0
2022-09-07 09:50:00,73.88,73.9,73.84,73.86,590684.0,67.3292,67.3474,67.2927,67.3109,590684.0
2022-09-07 10:00:00,73.85,73.87,73.82,73.87,107483.0,67.3018,67.32,67.2745,67.32,107483.0
2022-09-07 10:10:00,73.87,73.87,73.83,73.84,114360.0,67.32,67.32,67.2836,67.2927,114360.0
2022-09-07 10:20:00,73.84,73.9,73.83,73.88,57057.0,67.2927,67.3474,67.2836,67.3292,57057.0
2022-09-07 10:30:00,73.89,73.92,73.88,73.9,102250.0,67.3383,67.3656,67.3292,67.3474,102250.0
2022-09-07 10:40:00,73.9,73.9,73.86,73.89,121358.0,67.3474,67.3474,67.3109,67.3383,121358.0
2022-09-07 10:50:00,73.89,73.9,73.85,73.87,55124.0,67.3383,67.3474,67.3018,67.32,55124.0
2022-09-07 11:00:00,73.87,73.88,73.85,73.87,57556.0,67.32,67.3292,67.3018,67.32,57556.0
2022-09-07 11:10:00,73.88,73.94,73.87,73.91,81127.0,67.3292,67.3838,67.32,67.3565,81127.0
2022-09-07 11:20:00,73.91,73.92,73.89,73.92,84700.0,67.3565,67.3656,67.3383,67.3656,84700.0
2022-09-07 11:30:00,73.92,73.94,73.92,73.92,49833.0,67.3656,67.3838,67.3656,67.3656,49833.0
2022-09-07 11:40:00,73.92,73.92,73.9,73.92,57993.0,67.3656,67.3656,67.3474,67.3656,57993.0
2022-09-07 11:50:00,73.92,73.95,73.91,73.92,44864.0,67.3656,67.393,67.3565,67.3656,44864.0
2022-09-07 12:00:00,73.92,73.93,73.91,73.92,382382.0,67.3656,67.3747,67.3565,67.3656,382382.0
2022-09-07 12:10:00,73.91,73.94,73.91,73.94,113847.0,67.3565,67.3838,67.3565,67.3838,113847.0
2022-09-07 12:20:00,73.94,73.95,73.92,73.93,43377.0,67.3838,67.393,67.3656,67.3747,43377.0
2022-09-07 12:30:00,73.94,73.94,73.92,73.93,34558.0,67.3838,67.3838,67.3656,67.3747,34558.0
2022-09-07 12:40:00,73.92,73.98,73.92,73.97,88900.0,67.3656,67.4203,67.3656,67.4112,88900.0
2022-09-07 12:50:00,73.97,73.97,73.93,73.96,74363.0,67.4112,67.4112,67.3747,67.4021,74363.0
2022-09-07 13:00:00,73.96,73.98,73.95,73.97,45746.0,67.4021,67.4203,67.393,67.4112,45746.0
2022-09-07 13:10:00,73.98,73.99,73.97,73.99,33854.0,67.4203,67.4294,67.4112,67.4294,33854.0
2022-09-07 13:20:00,73.98,74.02,73.98,74.01,105075.0,67.4203,67.4567,67.4203,67.4476,105075.0
2022-09-07 13:30:00,74.02,74.06,74.01,74.05,163615.0,67.4567,67.4932,67.4476,67.4841,163615.0
2022-09-07 13:40:00,74.05,74.07,74.03,74.06,38512.0,67.4841,67.5023,67.4659,67.4932,38512.0
2022-09-07 13:50:00,74.07,74.08,74.04,74.08,102955.0,67.5023,67.5114,67.475,67.5114,102955.0
2022-09-07 14:00:00,74.08,74.09,74.07,74.09,38624.0,67.5114,67.5205,67.5023,67.5205,38624.0
2022-09-07 14:10:00,74.09,74.09,74.06,74.07,74452.0,67.5205,67.5205,67.4932,67.5023,74452.0
2022-09-07 14:20:00,74.08,74.08,74.06,74.08,73445.0,67.5114,67.5114,67.4932,67.5114,73445.0
2022-09-07 14:30:00,74.08,74.09,74.05,74.06,78256.0,67.5114,67.5205,67.4841,67.4932,78256.0
2022-09-07 14:40:00,74.06,74.07,74.05,74.06,80046.0,67.4932,67.5023,67.4841,67.4932,80046.0
2022-09-07 14:50:00,74.06,74.08,74.05,74.07,49822.0,67.4932,67.5114,67.4841,67.5023,49822.0
2022-09-07 15:00:00,74.06,74.08,74.05,74.05,82992.0,67.4932,67.5114,67.4841,67.4841,82992.0
2022-09-07 15:10:00,74.04,74.05,74.04,74.04,74093.0,67.475,67.4841,67.475,67.475,74093.0
2022-09-07 15:20:00,74.05,74.05,74.04,74.05,57328.0,67.4841,67.4841,67.475,67.4841,57328.0
2022-09-07 15:30:00,74.04,74.06,74.03,74.05,110928.0,67.475,67.4932,67.4659,67.4841,110928.0
2022-09-07 15:40:00,74.06,74.09,74.04,74.09,121182.0,67.4932,67.5205,67.475,67.5205,121182.0
2022-09-07 15:50:00,74.08,74.09,74.06,74.07,87561.0,67.5114,67.5205,67.4932,67.5023,87561.0
2022-09-08 09:30:00,73.96,74.05,73.95,74.03,145097.0,67.4021,67.4841,67.393,67.4659,145097.0
2022-09-08 09:40:00,74.04,74.12,74.0,74.1,96273.0,67.475,67.5479,67.4385,67.5297,96273.0
2022-09-08 09:50:00,74.09,74.12,74.06,74.09,138319.0,67.5205,67.5479,67.4932,67.5205,138319.0
2022-09-08 10:00:00,74.09,74.09,74.01,74.06,216611.0,67.5205,67.5205,67.4476,67.4932,216611.0
2022-09-08 10:10:00,74.06,74.09,74.02,74.05,141984.0,67.4932,67.5205,67.4567,67.4841,141984.0
2022-09-08 10:20:00,74.04,74.07,74.01,74.02,128351.0,67.475,67.5023,67.4476,67.4567,128351.0
2022-09-08 10:30:00,74.01,74.03,73.99,74.03,99182.0,67.4476,67.4659,67.4294,67.4659,99182.0
2022-09-08 10:40:00,74.03,74.08,74.02,74.06,65361.0,67.4659,67.5114,67.4567,67.4932,65361.0
2022-09-08 10:50:00,74.06,74.09,74.03,74.07,72198.0,67.4932,67.5205,67.4659,67.5023,72198.0
2022-09-08 11:00:00,74.08,74.08,74.02,74.03,38511.0,67.5114,67.5114,67.4567,67.4659,38511.0
2022-09-08 11:10:00,74.02,74.04,73.99,74.03,55286.0,67.4567,67.475,67.4294,67.4659,55286.0
2022-09-08 11:20:00,74.04,74.08,74.03,74.03,115975.0,67.475,67.5114,67.4659,67.4659,115975.0
2022-09-08 11:30:00,74.03,74.04,73.98,74.0,60648.0,67.4659,67.475,67.4203,67.4385,60648.0
2022-09-08 11:40:00,74.0,74.01,73.97,74.01,57150.0,67.4385,67.4476,67.4112,67.4476,57150.0
2022-09-08 11:50:00,74.01,74.01,73.97,73.98,77265.0,67.4476,67.4476,67.4112,67.4203,77265.0
2022-09-08 12:00:00,73.98,73.98,73.93,73.94,120619.0,67.4203,67.4203,67.3747,67.3838,120619.0
2022-09-08 12:10:00,73.94,73.94,73.91,73.92,29626.0,67.3838,67.3838,67.3565,67.3656,29626.0
2022-09-08 12:20:00,73.92,73.92,73.88,73.91,42887.0,67.3656,67.3656,67.3292,67.3565,42887.0
2022-09-08 12:30:00,73.91,73.93,73.9,73.92,32024.0,67.3565,67.3747,67.3474,67.3656,32024.0
2022-09-08 12:40:00,73.92,73.95,73.92,73.92,68524.0,67.3656,67.393,67.3656,67.3656,68524.0
2022-09-08 12:50:00,73.92,73.96,73.91,73.95,65506.0,67.3656,67.4021,67.3565,67.393,65506.0
2022-09-08 13:00:00,73.94,73.96,73.92,73.92,27586.0,67.3838,67.4021,67.3656,67.3656,27586.0
2022-09-08 13:10:00,73.92,73.98,73.92,73.97,90718.0,67.3656,67.4203,67.3656,67.4112,90718.0
2022-09-08 13:20:00,73.96,73.97,73.93,73.95,54088.0,67.4021,67.4112,67.3747,67.393,54088.0
2022-09-08 13:30:00,73.95,73.97,73.92,73.97,34646.0,67.393,67.4112,67.3656,67.4112,34646.0
2022-09-08 13:40:00,73.96,73.99,73.95,73.97,82261.0,67.4021,67.4294,67.393,67.4112,82261.0
2022-09-08 13:50:00,73.96,73.98,73.94,73.94,52865.0,67.4021,67.4203,67.3838,67.3838,52865.0
2022-09-08 14:00:00,73.95,73.95,73.92,73.94,38865.0,67.393,67.393,67.3656,67.3838,38865.0
2022-09-08 14:10:00,73.95,73.96,73.94,73.95,63282.0,67.393,67.4021,67.3838,67.393,63282.0
2022-09-08 14:20:00,73.95,73.96,73.94,73.96,100775.0,67.393,67.4021,67.3838,67.4021,100775.0
2022-09-08 14:30:00,73.95,73.98,73.94,73.95,92862.0,67.393,67.4203,67.3838,67.393,92862.0
2022-09-08 14:40:00,73.96,73.97,73.93,73.96,72790.0,67.4021,67.4112,67.3747,67.4021,72790.0
2022-09-08 14:50:00,73.95,73.96,73.92,73.93,94739.0,67.393,67.4021,67.3656,67.3747,94739.0
2022-09-08 15:00:00,73.93,73.95,73.93,73.94,77910.0,67.3747,67.393,67.3747,67.3838,77910.0
2022-09-08 15:10:00,73.94,73.95,73.93,73.93,62869.0,67.3838,67.393,67.3747,67.3747,62869.0
2022-09-08 15:20:00,73.93,73.95,73.92,73.93,72803.0,67.3747,67.393,67.3656,67.3747,72803.0
2022-09-08 15:30:00,73.92,73.93,73.89,73.9,78511.0,67.3656,67.3747,67.3383,67.3474,78511.0
2022-09-08 15:40:00,73.9,73.91,73.87,73.88,98658.0,67.3474,67.3565,67.32,67.3292,98658.0
2022-09-08 15:50:00,73.89,73.9,73.84,73.84,267515.0,67.3383,67.3474,67.2927,67.2927,267515.0
2022-09-09 09:30:00,73.95,73.99,73.86,73.87,306373.0,67.393,67.4294,67.3109,67.32,306373.0
2022-09-09 09:40:00,73.88,73.91,73.85,73.91,152647.0,67.3292,67.3565,67.3018,67.3565,152647.0
2022-09-09 09:50:00,73.92,73.96,73.89,73.96,36246.0,67.3656,67.4021,67.3383,67.4021,36246.0
2022-09-09 10:00:00,73.96,74.07,73.96,74.06,139328.0,67.4021,67.5023,67.4021,67.4932,139328.0
2022-09-09 10:10:00,74.05,74.09,74.03,74.03,153177.0,67.4841,67.5205,67.4659,67.4659,153177.0
2022-09-09 10:20:00,74.04,74.05,74.0,74.02,41866.0,67.475,67.4841,67.4385,67.4567,41866.0
2022-09-09 10:30:00,74.03,74.05,74.0,74.05,83312.0,67.4659,67.4841,67.4385,67.4841,83312.0
2022-09-09 10:40:00,74.05,74.07,74.04,74.05,36174.0,67.4841,67.5023,67.475,67.4841,36174.0
2022-09-09 10:50:00,74.05,74.05,74.01,74.03,43298.0,67.4841,67.4841,67.4476,67.4659,43298.0
2022-09-09 11:00:00,74.02,74.02,73.98,73.98,228631.0,67.4567,67.4567,67.4203,67.4203,228631.0
2022-09-09 11:10:00,73.99,73.99,73.92,73.94,41381.0,67.4294,67.4294,67.3656,67.3838,41381.0
2022-09-09 11:20:00,73.92,73.99,73.92,73.95,41451.0,67.3656,67.4294,67.3656,67.393,41451.0
2022-09-09 11:30:00,73.95,74.01,73.95,74.01,45283.0,67.393,67.4476,67.393,67.4476,45283.0
2022-09-09 11:40:00,74.01,74.04,73.99,74.02,77735.0,67.4476,67.475,67.4294,67.4567,77735.0
2022-09-09 11:50:00,74.01,74.02,73.95,73.96,75026.0,67.4476,67.4567,67.393,67.4021,75026.0
2022-09-09 12:00:00,73.97,73.97,73.89,73.9,76750.0,67.4112,67.4112,67.3383,67.3474,76750.0
2022-09-09 12:10:00,73.91,73.91,73.86,73.87,25088.0,67.3565,67.3565,67.3109,67.32,25088.0
2022-09-09 12:20:00,73.87,73.89,73.85,73.89,45034.0,67.32,67.3383,67.3018,67.3383,45034.0
2022-09-09 12:30:00,73.88,73.92,73.87,73.88,149188.0,67.3292,67.3656,67.32,67.3292,149188.0
2022-09-09 12:40:00,73.88,73.91,73.87,73.91,22486.0,67.3292,67.3565,67.32,67.3565,22486.0
2022-09-09 12:50:00,73.91,73.92,73.89,73.91,187245.0,67.3565,67.3656,67.3383,67.3565,187245.0
2022-09-09 13:00:00,73.91,73.92,73.89,73.91,99711.0,67.3565,67.3656,67.3383,67.3565,99711.0
2022-09-09 13:10:00,73.92,73.94,73.91,73.93,22762.0,67.3656,67.3838,67.3565,67.3747,22762.0
2022-09-09 13:20:00,73.92,73.95,73.91,73.92,22266.0,67.3656,67.393,67.3565,67.3656,22266.0
2022-09-09 13:30:00,73.93,73.94,73.92,73.93,50999.0,67.3747,67.3838,67.3656,67.3747,50999.0
2022-09-09 13:40:00,73.94,73.94,73.91,73.91,57972.0,67.3838,67.3838,67.3565,67.3565,57972.0
2022-09-09 13:50:00,73.92,73.92,73.85,73.86,64419.0,67.3656,67.3656,67.3018,67.3109,64419.0
2022-09-09 14:00:00,73.86,73.86,73.81,73.81,50786.0,67.3109,67.3109,67.2654,67.2654,50786.0
2022-09-09 14:10:00,73.82,73.85,73.81,73.83,55548.0,67.2745,67.3018,67.2654,67.2836,55548.0
2022-09-09 14:20:00,73.82,73.86,73.82,73.86,85671.0,67.2745,67.3109,67.2745,67.3109,85671.0
2022-09-09 14:30:00,73.86,73.87,73.84,73.85,57466.0,67.3109,67.32,67.2927,67.3018,57466.0
2022-09-09 14:40:00,73.85,73.87,73.84,73.87,58660.0,67.3018,67.32,67.2927,67.32,58660.0
2022-09-09 14:50:00,73.87,73.87,73.81,73.83,205582.0,67.32,67.32,67.2654,67.2836,205582.0
2022-09-09 15:00:00,73.82,73.84,73.81,73.81,73295.0,67.2745,67.2927,67.2654,67.2654,73295.0
2022-09-09 15:10:00,73.81,73.83,73.8,73.81,76991.0,67.2654,67.2836,67.2563,67.2654,76991.0
2022-09-09 15:20:00,73.81,73.81,73.78,73.8,64208.0,67.2654,67.2654,67.238,67.2563,64208.0
2022-09-09 15:30:00,73.81,73.82,73.79,73.81,58851.0,67.2654,67.2745,67.2471,67.2654,58851.0
2022-09-09 15:40:00,73.81,73.84,73.81,73.84,111980.0,67.2654,67.2927,67.2654,67.2927,111980.0
2022-09-09 15:50:00,73.83,73.84,73.82,73.83,220737.0,67.2836,67.2927,67.2745,67.2836,220737.0
2022-09-12 09:30:00,74.0,74.03,73.98,74.03,147448.0,67.4385,67.4659,67.4203,67.4659,147448.0
2022-09-12 09:40:00,74.02,74.06,74.0,74.05,29375.0,67.4567,67.4932,67.4385,67.4841,29375.0
2022-09-12 09:50:00,74.04,74.07,74.03,74.06,59928.0,67.475,67.5023,67.4659,67.4932,59928.0
2022-09-12 10:00:00,74.06,74.07,74.02,74.05,38383.0,67.4932,67.5023,67.4567,67.4841,38383.0
2022-09-12 10:10:00,74.04,74.05,73.97,73.98,362497.0,67.475,67.4841,67.4112,67.4203,362497.0
2022-09-12 10:20:00,73.98,74.0,73.95,73.96,82127.0,67.4203,67.4385,67.393,67.4021,82127.0
2022-09-12 10:30:00,73.96,73.97,73.92,73.97,42803.0,67.4021,67.4112,67.3656,67.4112,42803.0
2022-09-12 10:40:00,73.97,74.0,73.96,74.0,43613.0,67.4112,67.4385,67.4021,67.4385,43613.0
2022-09-12 10:50:00,73.98,74.05,73.98,74.04,75420.0,67.4203,67.4841,67.4203,67.475,75420.0
2022-09-12 11:00:00,74.04,74.07,74.03,74.04,76649.0,67.475,67.5023,67.4659,67.475,76649.0
2022-09-12 11:10:00,74.04,74.07,74.02,74.03,57175.0,67.475,67.5023,67.4567,67.4659,57175.0
2022-09-12 11:20:00,74.04,74.05,74.0,74.05,107061.0,67.475,67.4841,67.4385,67.4841,107061.0
2022-09-12 11:30:00,74.05,74.06,73.94,73.96,206340.0,67.4841,67.4932,67.3838,67.4021,206340.0
2022-09-12 11:40:00,73.95,73.97,73.94,73.97,51031.0,67.393,67.4112,67.3838,67.4112,51031.0
2022-09-12 11:50:00,73.96,73.98,73.93,73.95,77484.0,67.4021,67.4203,67.3747,67.393,77484.0
2022-09-12 12:00:00,73.95,73.96,73.94,73.95,82143.0,67.393,67.4021,67.3838,67.393,82143.0
2022-09-12 12:10:00,73.95,73.96,73.91,73.92,35201.0,67.393,67.4021,67.3565,67.3656,35201.0
2022-09-12 12:20:00,73.92,73.92,73.89,73.92,99948.0,67.3656,67.3656,67.3383,67.3656,99948.0
2022-09-12 12:30:00,73.92,73.95,73.9,73.94,46027.0,67.3656,67.393,67.3474,67.3838,46027.0
2022-09-12 12:40:00,73.94,73.96,73.92,73.95,34906.0,67.3838,67.4021,67.3656,67.393,34906.0
2022-09-12 12:50:00,73.95,73.98,73.95,73.98,46750.0,67.393,67.4203,67.393,67.4203,46750.0
2022-09-12 13:00:00,73.98,73.98,73.85,73.89,357451.0,67.4203,67.4203,67.3018,67.3383,357451.0
2022-09-12 13:10:00,73.89,73.9,73.87,73.88,92788.0,67.3383,67.3474,67.32,67.3292,92788.0
2022-09-12 13:20:00,73.89,73.9,73.85,73.87,39575.0,67.3383,67.3474,67.3018,67.32,39575.0
2022-09-12 13:30:00,73.87,73.87,73.83,73.84,64147.0,67.32,67.32,67.2836,67.2927,64147.0
2022-09-12 13:40:00,73.84,73.87,73.84,73.87,54931.0,67.2927,67.32,67.2927,67.32,54931.0
2022-09-12 13:50:00,73.87,73.88,73.86,73.88,152779.0,67.32,67.3292,67.3109,67.3292,152779.0
2022-09-12 14:00:00,73.88,73.88,73.82,73.83,79126.0,67.3292,67.3292,67.2745,67.2836,79126.0
2022-09-12 14:10:00,73.83,73.84,73.77,73.78,84112.0,67.2836,67.2927,67.2289,67.238,84112.0
2022-09-12 14:20:00,73.78,73.78,73.74,73.74,66318.0,67.238,67.238,67.2016,67.2016,66318.0
2022-09-12 14:30:00,73.74,73.74,73.72,73.74,58703.0,67.2016,67.2016,67.1833,67.2016,58703.0
2022-09-12 14:40:00,73.75,73.76,73.73,73.74,161225.0,67.2107,67.2198,67.1925,67.2016,161225.0
2022-09-12 14:50:00,73.73,73.74,73.72,73.72,105729.0,67.1925,67.2016,67.1833,67.1833,105729.0
2022-09-12 15:00:00,73.72,73.72,73.7,73.7,56291.0,67.1833,67.1833,67.1651,67.1651,56291.0
2022-09-12 15:10:00,73.7,73.71,73.66,73.67,86494.0,67.1651,67.1742,67.1287,67.1378,86494.0
2022-09-12 15:20:00,73.66,73.67,73.64,73.67,62035.0,67.1287,67.1378,67.1104,67.1378,62035.0
2022-09-12 15:30:00,73.67,73.69,73.65,73.69,88690.0,67.1378,67.156,67.1196,67.156,88690.0
2022-09-12 15:40:00,73.69,73.74,73.68,73.73,169113.0,67.156,67.2016,67.1469,67.1925,169113.0
2022-09-12 15:50:00,73.73,73.74,73.72,73.74,164371.0,67.1925,67.2016,67.1833,67.2016,164371.0
2022-09-13 09:30:00,73.28,73.3,73.22,73.27,273623.0,66.7824,66.8006,66.7277,66.7732,273623.0
2022-09-13 09:40:00,73.28,73.3,73.23,73.26,173320.0,66.7824,66.8006,66.7368,66.7641,173320.0
2022-09-13 09:50:00,73.26,73.28,73.22,73.23,94266.0,66.7641,66.7824,66.7277,66.7368,94266.0
2022-09-13 10:00:00,73.24,73.28,73.23,73.26,73883.0,66.7459,66.7824,66.7368,66.7641,73883.0
2022-09-13 10:10:00,73.27,73.29,73.23,73.29,86506.0,66.7732,66.7915,66.7368,66.7915,86506.0
2022-09-13 10:20:00,73.29,73.32,73.25,73.26,81249.0,66.7915,66.8188,66.755,66.7641,81249.0
2022-09-13 10:30:00,73.26,73.3,73.25,73.29,89475.0,66.7641,66.8006,66.755,66.7915,89475.0
2022-09-13 10:40:00,73.29,73.3,73.25,73.28,84751.0,66.7915,66.8006,66.755,66.7824,84751.0
2022-09-13 10:50:00,73.28,73.29,73.24,73.26,51730.0,66.7824,66.7915,66.7459,66.7641,51730.0
2022-09-13 11:00:00,73.26,73.28,73.25,73.27,72513.0,66.7641,66.7824,66.755,66.7732,72513.0
2022-09-13 11:10:00,73.28,73.32,73.25,73.31,114062.0,66.7824,66.8188,66.755,66.8097,114062.0
2022-09-13 11:20:00,73.31,73.32,73.27,73.3,125480.0,66.8097,66.8188,66.7732,66.8006,125480.0
2022-09-13 11:30:00,73.3,73.31,73.29,73.29,115849.0,66.8006,66.8097,66.7915,66.7915,115849.0
2022-09-13 11:40:00,73.3,73.32,73.26,73.27,96763.0,66.8006,66.8188,66.7641,66.7732,96763.0
2022-09-13 11:50:00,73.27,73.29,73.23,73.24,72148.0,66.7732,66.7915,66.7368,66.7459,72148.0
2022-09-13 12:00:00,73.24,73.26,73.23,73.25,93840.0,66.7459,66.7641,66.7368,66.755,93840.0
2022-09-13 12:10:00,73.26,73.3,73.25,73.27,101061.0,66.7641,66.8006,66.755,66.7732,101061.0
2022-09-13 12:20:00,73.26,73.29,73.22,73.22,91559.0,66.7641,66.7915,66.7277,66.7277,91559.0
2022-09-13 12:30:00,73.23,73.28,73.22,73.26,103494.0,66.7368,66.7824,66.7277,66.7641,103494.0
2022-09-13 12:40:00,73.26,73.29,73.25,73.28,62448.0,66.7641,66.7915,66.755,66.7824,62448.0
2022-09-13 12:50:00,73.28,73.31,73.27,73.29,115829.0,66.7824,66.8097,66.7732,66.7915,115829.0
2022-09-13 13:00:00,73.3,73.41,73.27,73.4,505914.0,66.8006,66.9008,66.7732,66.8917,505914.0
2022-09-13 13:10:00,73.4,73.4,73.34,73.35,37172.0,66.8917,66.8917,66.837,66.8462,37172.0
2022-09-13 13:20:00,73.34,73.39,73.33,73.37,89893.0,66.837,66.8826,66.8279,66.8644,89893.0
2022-09-13 13:30:00,73.38,73.43,73.31,73.31,3665674.0,66.8735,66.9191,66.8097,66.8097,3665674.0
2022-09-13 13:40:00,73.31,73.35,73.29,73.3,116640.0,66.8097,66.8462,66.7915,66.8006,116640.0
2022-09-13 13:50:00,73.31,73.31,73.28,73.3,223367.0,66.8097,66.8097,66.7824,66.8006,223367.0
2022-09-13 14:00:00,73.29,73.32,73.27,73.3,169640.0,66.7915,66.8188,66.7732,66.8006,169640.0
2022-09-13 14:10:00,73.3,73.34,73.3,73.34,162305.0,66.8006,66.837,66.8006,66.837,162305.0
2022-09-13 14:20:00,73.33,73.36,73.32,73.35,751181.0,66.8279,66.8553,66.8188,66.8462,751181.0
2022-09-13 14:30:00,73.35,73.36,73.32,73.34,133475.0,66.8462,66.8553,66.8188,66.837,133475.0
2022-09-13 14:40:00,73.34,73.36,73.32,73.34,161659.0,66.837,66.8553,66.8188,66.837,161659.0
2022-09-13 14:50:00,73.34,73.37,73.33,73.36,94142.0,66.837,66.8644,66.8279,66.8553,94142.0
2022-09-13 15:00:00,73.36,73.37,73.34,73.34,118511.0,66.8553,66.8644,66.837,66.837,118511.0
2022-09-13 15:10:00,73.35,73.36,73.33,73.36,232890.0,66.8462,66.8553,66.8279,66.8553,232890.0
2022-09-13 15:20:00,73.36,73.36,73.34,73.35,70351.0,66.8553,66.8553,66.837,66.8462,70351.0
2022-09-13 15:30:00,73.35,73.36,73.33,73.34,162830.0,66.8462,66.8553,66.8279,66.837,162830.0
2022-09-13 15:40:00,73.34,73.35,73.32,73.33,134697.0,66.837,66.8462,66.8188,66.8279,134697.0
2022-09-13 15:50:00,73.33,73.37,73.32,73.36,123731.0,66.8279,66.8644,66.8188,66.8553,123731.0
2022-09-14 09:30:00,73.3,73.36,73.29,73.35,133288.0,66.8006,66.8553,66.7915,66.8462,133288.0
2022-09-14 09:40:00,73.34,73.35,73.3,73.31,55081.0,66.837,66.8462,66.8006,66.8097,55081.0
2022-09-14 09:50:00,73.33,73.35,73.29,73.31,42805.0,66.8279,66.8462,66.7915,66.8097,42805.0
2022-09-14 10:00:00,73.31,73.34,73.28,73.32,69045.0,66.8097,66.837,66.7824,66.8188,69045.0
2022-09-14 10:10:00,73.33,73.37,73.32,73.37,92214.0,66.8279,66.8644,66.8188,66.8644,92214.0
2022-09-14 10:20:00,73.37,73.4,73.34,73.35,31018.0,66.8644,66.8917,66.837,66.8462,31018.0
2022-09-14 10:30:00,73.35,73.42,73.34,73.42,66287.0,66.8462,66.9099,66.837,66.9099,66287.0
2022-09-14 10:40:00,73.42,73.48,73.4,73.46,75151.0,66.9099,66.9646,66.8917,66.9464,75151.0
2022-09-14 10:50:00,73.45,73.51,73.45,73.49,55506.0,66.9373,66.992,66.9373,66.9737,55506.0
2022-09-14 11:00:00,73.5,73.51,73.48,73.49,41752.0,66.9829,66.992,66.9646,66.9737,41752.0
2022-09-14 11:10:00,73.49,73.55,73.47,73.55,78671.0,66.9737,67.0284,66.9555,67.0284,78671.0
2022-09-14 11:20:00,73.55,73.56,73.53,73.54,117214.0,67.0284,67.0375,67.0102,67.0193,117214.0
2022-09-14 11:30:00,73.55,73.56,73.53,73.54,743458.0,67.0284,67.0375,67.0102,67.0193,743458.0
2022-09-14 11:40:00,73.55,73.56,73.53,73.53,155451.0,67.0284,67.0375,67.0102,67.0102,155451.0
2022-09-14 11:50:00,73.54,73.54,73.5,73.51,63551.0,67.0193,67.0193,66.9829,66.992,63551.0
2022-09-14 12:00:00,73.51,73.51,73.49,73.5,54244.0,66.992,66.992,66.9737,66.9829,54244.0
2022-09-14 12:10:00,73.5,73.5,73.48,73.49,62291.0,66.9829,66.9829,66.9646,66.9737,62291.0
2022-09-14 12:20:00,73.48,73.5,73.47,73.48,121383.0,66.9646,66.9829,66.9555,66.9646,121383.0
2022-09-14 12:30:00,73.48,73.48,73.46,73.46,57636.0,66.9646,66.9646,66.9464,66.9464,57636.0
2022-09-14 12:40:00,73.47,73.49,73.46,73.47,53864.0,66.9555,66.9737,66.9464,66.9555,53864.0
2022-09-14 12:50:00,73.48,73.49,73.47,73.48,135876.0,66.9646,66.9737,66.9555,66.9646,135876.0
2022-09-14 13:00:00,73.48,73.48,73.45,73.45,64015.0,66.9646,66.9646,66.9373,66.9373,64015.0
2022-09-14 13:10:00,73.45,73.45,73.42,73.44,111125.0,66.9373,66.9373,66.9099,66.9282,111125.0
2022-09-14 13:20:00,73.44,73.46,73.43,73.45,31846.0,66.9282,66.9464,66.9191,66.9373,31846.0
2022-09-14 13:30:00,73.45,73.47,73.45,73.47,157257.0,66.9373,66.9555,66.9373,66.9555,157257.0
2022-09-14 13:40:00,73.47,73.5,73.46,73.49,38717.0,66.9555,66.9829,66.9464,66.9737,38717.0
2022-09-14 13:50:00,73.49,73.5,73.45,73.47,55262.0,66.9737,66.9829,66.9373,66.9555,55262.0
2022-09-14 14:00:00,73.46,73.48,73.44,73.47,99670.0,66.9464,66.9646,66.9282,66.9555,99670.0
2022-09-14 14:10:00,73.48,73.49,73.47,73.48,53198.0,66.9646,66.9737,66.9555,66.9646,53198.0
2022-09-14 14:20:00,73.48,73.49,73.47,73.48,73993.0,66.9646,66.9737,66.9555,66.9646,73993.0
2022-09-14 14:30:00,73.48,73.49,73.45,73.46,52015.0,66.9646,66.9737,66.9373,66.9464,52015.0
2022-09-14 14:40:00,73.47,73.49,73.46,73.48,78634.0,66.9555,66.9737,66.9464,66.9646,78634.0
2022-09-14 14:50:00,73.48,73.49,73.46,73.47,121933.0,66.9646,66.9737,66.9464,66.9555,121933.0
2022-09-14 15:00:00,73.47,73.47,73.43,73.44,81528.0,66.9555,66.9555,66.9191,66.9282,81528.0
2022-09-14 15:10:00,73.43,73.45,73.43,73.45,129611.0,66.9191,66.9373,66.9191,66.9373,129611.0
2022-09-14 15:20:00,73.44,73.47,73.44,73.47,79472.0,66.9282,66.9555,66.9282,66.9555,79472.0
2022-09-14 15:30:00,73.47,73.47,73.42,73.44,142122.0,66.9555,66.9555,66.9099,66.9282,142122.0
2022-09-14 15:40:00,73.44,73.45,73.43,73.45,116719.0,66.9282,66.9373,66.9191,66.9373,116719.0
2022-09-14 15:50:00,73.44,73.46,73.44,73.45,245441.0,66.9282,66.9464,66.9282,66.9373,245441.0
2022-09-15 09:30:00,73.31,73.33,73.25,73.28,134017.0,66.8097,66.8279,66.755,66.7824,134017.0
2022-09-15 09:40:00,73.28,73.36,73.27,73.36,56411.0,66.7824,66.8553,66.7732,66.8553,56411.0
2022-09-15 09:50:00,73.37,73.37,73.28,73.34,100218.0,66.8644,66.8644,66.7824,66.837,100218.0
2022-09-15 10:00:00,73.34,73.39,73.33,73.34,118338.0,66.837,66.8826,66.8279,66.837,118338.0
2022-09-15 10:10:00,73.34,73.38,73.33,73.35,95844.0,66.837,66.8735,66.8279,66.8462,95844.0
2022-09-15 10:20:00,73.34,73.36,73.32,73.33,159491.0,66.837,66.8553,66.8188,66.8279,159491.0
2022-09-15 10:30:00,73.35,73.38,73.34,73.36,71992.0,66.8462,66.8735,66.837,66.8553,71992.0
2022-09-15 10:40:00,73.35,73.35,73.29,73.3,64817.0,66.8462,66.8462,66.7915,66.8006,64817.0
2022-09-15 10:50:00,73.3,73.34,73.29,73.31,118862.0,66.8006,66.837,66.7915,66.8097,118862.0
2022-09-15 11:00:00,73.31,73.32,73.29,73.3,104598.0,66.8097,66.8188,66.7915,66.8006,104598.0
2022-09-15 11:10:00,73.3,73.34,73.29,73.33,557535.0,66.8006,66.837,66.7915,66.8279,557535.0
2022-09-15 11:20:00,73.34,73.34,73.28,73.3,96648.0,66.837,66.837,66.7824,66.8006,96648.0
2022-09-15 11:30:00,73.3,73.31,73.25,73.27,84381.0,66.8006,66.8097,66.755,66.7732,84381.0
2022-09-15 11:40:00,73.27,73.3,73.26,73.28,111709.0,66.7732,66.8006,66.7641,66.7824,111709.0
2022-09-15 11:50:00,73.28,73.29,73.22,73.22,56633.0,66.7824,66.7915,66.7277,66.7277,56633.0
2022-09-15 12:00:00,73.23,73.24,73.2,73.2,114627.0,66.7368,66.7459,66.7095,66.7095,114627.0
2022-09-15 12:10:00,73.21,73.22,73.19,73.22,106027.0,66.7186,66.7277,66.7003,66.7277,106027.0
2022-09-15 12:20:00,73.21,73.23,73.19,73.2,101095.0,66.7186,66.7368,66.7003,66.7095,101095.0
2022-09-15 12:30:00,73.2,73.23,73.19,73.23,179852.0,66.7095,66.7368,66.7003,66.7368,179852.0
2022-09-15 12:40:00,73.22,73.23,73.2,73.23,33053.0,66.7277,66.7368,66.7095,66.7368,33053.0
2022-09-15 12:50:00,73.22,73.22,73.19,73.21,83393.0,66.7277,66.7277,66.7003,66.7186,83393.0
2022-09-15 13:00:00,73.22,73.23,73.21,73.23,98915.0,66.7277,66.7368,66.7186,66.7368,98915.0
2022-09-15 13:10:00,73.23,73.24,73.22,73.24,57534.0,66.7368,66.7459,66.7277,66.7459,57534.0
2022-09-15 13:20:00,73.23,73.27,73.23,73.26,86576.0,66.7368,66.7732,66.7368,66.7641,86576.0
2022-09-15 13:30:00,73.26,73.28,73.25,73.26,123220.0,66.7641,66.7824,66.755,66.7641,123220.0
2022-09-15 13:40:00,73.28,73.29,73.27,73.28,96299.0,66.7824,66.7915,66.7732,66.7824,96299.0
2022-09-15 13:50:00,73.28,73.29,73.27,73.28,52066.0,66.7824,66.7915,66.7732,66.7824,52066.0
2022-09-15 14:00:00,73.28,73.28,73.25,73.28,49659.0,66.7824,66.7824,66.755,66.7824,49659.0
2022-09-15 14:10:00,73.27,73.27,73.25,73.27,109453.0,66.7732,66.7732,66.755,66.7732,109453.0
2022-09-15 14:20:00,73.27,73.27,73.24,73.25,61309.0,66.7732,66.7732,66.7459,66.755,61309.0
2022-09-15 14:30:00,73.25,73.26,73.24,73.26,51069.0,66.755,66.7641,66.7459,66.7641,51069.0
2022-09-15 14:40:00,73.25,73.26,73.24,73.25,184029.0,66.755,66.7641,66.7459,66.755,184029.0
2022-09-15 14:50:00,73.25,73.26,73.23,73.23,87708.0,66.755,66.7641,66.7368,66.7368,87708.0
2022-09-15 15:00:00,73.23,73.25,73.22,73.25,86742.0,66.7368,66.755,66.7277,66.755,86742.0
2022-09-15 15:10:00,73.25,73.25,73.22,73.23,65912.0,66.755,66.755,66.7277,66.7368,65912.0
2022-09-15 15:20:00,73.23,73.24,73.22,73.23,165423.0,66.7368,66.7459,66.7277,66.7368,165423.0
2022-09-15 15:30:00,73.24,73.25,73.21,73.22,77698.0,66.7459,66.755,66.7186,66.7277,77698.0
2022-09-15 15:40:00,73.22,73.22,73.21,73.22,97916.0,66.7277,66.7277,66.7186,66.7277,97916.0
2022-09-15 15:50:00,73.22,73.24,73.21,73.23,184091.0,66.7277,66.7459,66.7186,66.7368,184091.0
2022-09-16 09:30:00,73.08,73.12,73.03,73.07,372802.0,66.6001,66.6365,66.5545,66.591,372802.0
2022-09-16 09:40:00,73.06,73.08,73.01,73.03,101135.0,66.5819,66.6001,66.5363,66.5545,101135.0
2022-09-16 09:50:00,73.03,73.11,73.03,73.09,79033.0,66.5545,66.6274,66.5545,66.6092,79033.0
2022-09-16 10:00:00,73.09,73.14,73.07,73.12,168002.0,66.6092,66.6548,66.591,66.6365,168002.0
2022-09-16 10:10:00,73.12,73.22,73.11,73.21,152116.0,66.6365,66.7277,66.6274,66.7186,152116.0
2022-09-16 10:20:00,73.22,73.28,73.2,73.28,217062.0,66.7277,66.7824,66.7095,66.7824,217062.0
2022-09-16 10:30:00,73.28,73.31,73.25,73.27,183217.0,66.7824,66.8097,66.755,66.7732,183217.0
2022-09-16 10:40:00,73.26,73.28,73.24,73.26,73658.0,66.7641,66.7824,66.7459,66.7641,73658.0
2022-09-16 10:50:00,73.26,73.27,73.19,73.19,94500.0,66.7641,66.7732,66.7003,66.7003,94500.0
2022-09-16 11:00:00,73.19,73.21,73.14,73.16,105923.0,66.7003,66.7186,66.6548,66.673,105923.0
2022-09-16 11:10:00,73.16,73.21,73.14,73.2,97404.0,66.673,66.7186,66.6548,66.7095,97404.0
2022-09-16 11:20:00,73.2,73.21,73.14,73.15,107314.0,66.7095,66.7186,66.6548,66.6639,107314.0
2022-09-16 11:30:00,73.15,73.18,73.11,73.17,98732.0,66.6639,66.6912,66.6274,66.6821,98732.0
2022-09-16 11:40:00,73.16,73.16,73.13,73.15,108752.0,66.673,66.673,66.6457,66.6639,108752.0
2022-09-16 11:50:00,73.15,73.15,73.1,73.1,84575.0,66.6639,66.6639,66.6183,66.6183,84575.0
2022-09-16 12:00:00,73.1,73.13,73.09,73.12,129237.0,66.6183,66.6457,66.6092,66.6365,129237.0
2022-09-16 12:10:00,73.12,73.15,73.1,73.15,55713.0,66.6365,66.6639,66.6183,66.6639,55713.0
2022-09-16 12:20:00,73.14,73.17,73.13,73.14,102775.0,66.6548,66.6821,66.6457,66.6548,102775.0
2022-09-16 12:30:00,73.13,73.14,73.1,73.13,34711.0,66.6457,66.6548,66.6183,66.6457,34711.0
2022-09-16 12:40:00,73.14,73.14,73.1,73.11,70562.0,66.6548,66.6548,66.6183,66.6274,70562.0
2022-09-16 12:50:00,73.11,73.13,73.1,73.12,47024.0,66.6274,66.6457,66.6183,66.6365,47024.0
2022-09-16 13:00:00,73.11,73.13,73.1,73.13,46645.0,66.6274,66.6457,66.6183,66.6457,46645.0
2022-09-16 13:10:00,73.13,73.15,73.12,73.14,149149.0,66.6457,66.6639,66.6365,66.6548,149149.0
2022-09-16 13:20:00,73.14,73.15,73.13,73.15,100659.0,66.6548,66.6639,66.6457,66.6639,100659.0
2022-09-16 13:30:00,73.14,73.16,73.13,73.14,58714.0,66.6548,66.673,66.6457,66.6548,58714.0
2022-09-16 13:40:00,73.15,73.15,73.13,73.14,59753.0,66.6639,66.6639,66.6457,66.6548,59753.0
2022-09-16 13:50:00,73.13,73.14,73.12,73.13,91754.0,66.6457,66.6548,66.6365,66.6457,91754.0
2022-09-16 14:00:00,73.13,73.15,73.12,73.15,117092.0,66.6457,66.6639,66.6365,66.6639,117092.0
2022-09-16 14:10:00,73.15,73.17,73.14,73.17,76157.0,66.6639,66.6821,66.6548,66.6821,76157.0
2022-09-16 14:20:00,73.17,73.18,73.15,73.17,412081.0,66.6821,66.6912,66.6639,66.6821,412081.0
2022-09-16 14:30:00,73.17,73.2,73.15,73.2,42808.0,66.6821,66.7095,66.6639,66.7095,42808.0
2022-09-16 14:40:00,73.2,73.2,73.17,73.19,204728.0,66.7095,66.7095,66.6821,66.7003,204728.0
2022-09-16 14:50:00,73.19,73.19,73.17,73.18,111624.0,66.7003,66.7003,66.6821,66.6912,111624.0
2022-09-16 15:00:00,73.17,73.19,73.16,73.18,161801.0,66.6821,66.7003,66.673,66.6912,161801.0
2022-09-16 15:10:00,73.19,73.19,73.16,73.17,119921.0,66.7003,66.7003,66.673,66.6821,119921.0
2022-09-16 15:20:00,73.17,73.19,73.16,73.19,77879.0,66.6821,66.7003,66.673,66.7003,77879.0
2022-09-16 15:30:00,73.19,73.21,73.18,73.2,98333.0,66.7003,66.7186,66.6912,66.7095,98333.0
2022-09-16 15:40:00,73.2,73.2,73.18,73.19,49428.0,66.7095,66.7095,66.6912,66.7003,49428.0
2022-09-16 15:50:00,73.19,73.2,73.17,73.17,79231.0,66.7003,66.7095,66.6821,66.6821,79231.0
2022-09-19 09:30:00,72.99,73.0,72.91,72.93,197045.0,66.5181,66.5272,66.4452,66.4634,197045.0
2022-09-19 09:40:00,72.94,72.99,72.94,72.96,47953.0,66.4725,66.5181,66.4725,66.4907,47953.0
2022-09-19 09:50:00,72.96,72.99,72.95,72.98,145556.0,66.4907,66.5181,66.4816,66.509,145556.0
2022-09-19 10:00:00,72.98,73.0,72.95,72.98,147552.0,66.509,66.5272,66.4816,66.509,147552.0
2022-09-19 10:10:00,72.98,73.02,72.97,73.01,91318.0,66.509,66.5454,66.4998,66.5363,91318.0
2022-09-19 10:20:00,73.02,73.05,72.98,73.05,89383.0,66.5454,66.5728,66.509,66.5728,89383.0
2022-09-19 10:30:00,73.05,73.09,73.03,73.04,70104.0,66.5728,66.6092,66.5545,66.5636,70104.0
2022-09-19 10:40:00,73.03,73.07,73.02,73.06,76916.0,66.5545,66.591,66.5454,66.5819,76916.0
2022-09-19 10:50:00,73.06,73.1,73.05,73.08,217042.0,66.5819,66.6183,66.5728,66.6001,217042.0
2022-09-19 11:00:00,73.08,73.14,73.08,73.14,101202.0,66.6001,66.6548,66.6001,66.6548,101202.0
2022-09-19 11:10:00,73.14,73.18,73.11,73.17,52201.0,66.6548,66.6912,66.6274,66.6821,52201.0
2022-09-19 11:20:00,73.17,73.18,73.13,73.15,52996.0,66.6821,66.6912,66.6457,66.6639,52996.0
2022-09-19 11:30:00,73.14,73.15,73.1,73.11,49225.0,66.6548,66.6639,66.6183,66.6274,49225.0
2022-09-19 11:40:00,73.1,73.12,73.09,73.09,85311.0,66.6183,66.6365,66.6092,66.6092,85311.0
2022-09-19 11:50:00,73.1,73.1,73.08,73.09,78407.0,66.6183,66.6183,66.6001,66.6092,78407.0
2022-09-19 12:00:00,73.09,73.11,73.08,73.1,39137.0,66.6092,66.6274,66.6001,66.6183,39137.0
2022-09-19 12:10:00,73.11,73.14,73.1,73.13,98678.0,66.6274,66.6548,66.6183,66.6457,98678.0
2022-09-19 12:20:00,73.13,73.15,73.12,73.15,91593.0,66.6457,66.6639,66.6365,66.6639,91593.0
2022-09-19 12:30:00,73.15,73.15,73.11,73.11,47622.0,66.6639,66.6639,66.6274,66.6274,47622.0
2022-09-19 12:40:00,73.12,73.13,73.1,73.12,49338.0,66.6365,66.6457,66.6183,66.6365,49338.0
2022-09-19 12:50:00,73.13,73.14,73.12,73.14,126687.0,66.6457,66.6548,66.6365,66.6548,126687.0
2022-09-19 13:00:00,73.14,73.16,73.13,73.14,126215.0,66.6548,66.673,66.6457,66.6548,126215.0
2022-09-19 13:10:00,73.15,73.15,73.1,73.11,104568.0,66.6639,66.6639,66.6183,66.6274,104568.0
2022-09-19 13:20:00,73.11,73.13,73.1,73.13,172572.0,66.6274,66.6457,66.6183,66.6457,172572.0
2022-09-19 13:30:00,73.13,73.13,73.12,73.13,157649.0,66.6457,66.6457,66.6365,66.6457,157649.0
2022-09-19 13:40:00,73.12,73.13,73.09,73.11,176723.0,66.6365,66.6457,66.6092,66.6274,176723.0
2022-09-19 13:50:00,73.1,73.11,73.08,73.09,157394.0,66.6183,66.6274,66.6001,66.6092,157394.0
2022-09-19 14:00:00,73.09,73.09,73.07,73.08,149852.0,66.6092,66.6092,66.591,66.6001,149852.0
2022-09-19 14:10:00,73.08,73.08,73.07,73.08,113632.0,66.6001,66.6001,66.591,66.6001,113632.0
2022-09-19 14:20:00,73.08,73.08,73.05,73.06,150164.0,66.6001,66.6001,66.5728,66.5819,150164.0
2022-09-19 14:30:00,73.06,73.08,73.05,73.08,819618.0,66.5819,66.6001,66.5728,66.6001,819618.0
2022-09-19 14:40:00,73.08,73.08,73.07,73.08,266945.0,66.6001,66.6001,66.591,66.6001,266945.0
2022-09-19 14:50:00,73.08,73.08,73.07,73.07,167718.0,66.6001,66.6001,66.591,66.591,167718.0
2022-09-19 15:00:00,73.07,73.1,73.07,73.09,183074.0,66.591,66.6183,66.591,66.6092,183074.0
2022-09-19 15:10:00,73.09,73.1,73.07,73.08,178953.0,66.6092,66.6183,66.591,66.6001,178953.0
2022-09-19 15:20:00,73.08,73.09,73.07,73.08,197210.0,66.6001,66.6092,66.591,66.6001,197210.0
2022-09-19 15:30:00,73.08,73.1,73.07,73.1,229111.0,66.6001,66.6183,66.591,66.6183,229111.0
2022-09-19 15:40:00,73.1,73.11,73.08,73.08,272930.0,66.6183,66.6274,66.6001,66.6001,272930.0
2022-09-19 15:50:00,73.09,73.11,73.08,73.1,390414.0,66.6092,66.6274,66.6001,66.6183,390414.0
2022-09-20 09:30:00,72.71,72.75,72.71,72.71,182289.0,66.2629,66.2994,66.2629,66.2629,182289.0
2022-09-20 09:40:00,72.7,72.73,72.68,72.72,68603.0,66.2538,66.2811,66.2356,66.272,68603.0
2022-09-20 09:50:00,72.72,72.73,72.67,72.73,58945.0,66.272,66.2811,66.2265,66.2811,58945.0
2022-09-20 10:00:00,72.73,72.75,72.72,72.74,105368.0,66.2811,66.2994,66.272,66.2902,105368.0
2022-09-20 10:10:00,72.73,72.76,72.69,72.7,139218.0,66.2811,66.3085,66.2447,66.2538,139218.0
2022-09-20 10:20:00,72.71,72.74,72.68,72.72,52039.0,66.2629,66.2902,66.2356,66.272,52039.0
2022-09-20 10:30:00,72.72,72.73,72.65,72.66,46583.0,66.272,66.2811,66.2082,66.2173,46583.0
2022-09-20 10:40:00,72.67,72.67,72.62,72.63,74920.0,66.2265,66.2265,66.1809,66.19,74920.0
2022-09-20 10:50:00,72.64,72.69,72.64,72.68,119651.0,66.1991,66.2447,66.1991,66.2356,119651.0
2022-09-20 11:00:00,72.69,72.69,72.65,72.67,73935.0,66.2447,66.2447,66.2082,66.2265,73935.0
2022-09-20 11:10:00,72.67,72.7,72.67,72.69,54057.0,66.2265,66.2538,66.2265,66.2447,54057.0
2022-09-20 11:20:00,72.69,72.71,72.67,72.7,115131.0,66.2447,66.2629,66.2265,66.2538,115131.0
2022-09-20 11:30:00,72.7,72.75,72.7,72.73,41925.0,66.2538,66.2994,66.2538,66.2811,41925.0
2022-09-20 11:40:00,72.73,72.76,72.72,72.76,77998.0,66.2811,66.3085,66.272,66.3085,77998.0
2022-09-20 11:50:00,72.76,72.8,72.75,72.78,67039.0,66.3085,66.3449,66.2994,66.3267,67039.0
2022-09-20 12:00:00,72.78,72.79,72.77,72.78,42815.0,66.3267,66.3358,66.3176,66.3267,42815.0
2022-09-20 12:10:00,72.79,72.79,72.75,72.75,63500.0,66.3358,66.3358,66.2994,66.2994,63500.0
2022-09-20 12:20:00,72.76,72.79,72.75,72.79,99312.0,66.3085,66.3358,66.2994,66.3358,99312.0
2022-09-20 12:30:00,72.78,72.8,72.76,72.78,106348.0,66.3267,66.3449,66.3085,66.3267,106348.0
2022-09-20 12:40:00,72.78,72.8,72.76,72.8,74787.0,66.3267,66.3449,66.3085,66.3449,74787.0
2022-09-20 12:50:00,72.8,72.82,72.79,72.82,45724.0,66.3449,66.3632,66.3358,66.3632,45724.0
2022-09-20 13:00:00,72.81,72.88,72.8,72.88,182350.0,66.354,66.4178,66.3449,66.4178,182350.0
2022-09-20 13:10:00,72.88,72.88,72.84,72.87,55073.0,66.4178,66.4178,66.3814,66.4087,55073.0
2022-09-20 13:20:00,72.88,72.88,72.85,72.86,32380.0,66.4178,66.4178,66.3905,66.3996,32380.0
2022-09-20 13:30:00,72.86,72.87,72.83,72.84,65825.0,66.3996,66.4087,66.3723,66.3814,65825.0
2022-09-20 13:40:00,72.84,72.86,72.83,72.85,360201.0,66.3814,66.3996,66.3723,66.3905,360201.0
2022-09-20 13:50:00,72.86,72.87,72.85,72.87,55984.0,66.3996,66.4087,66.3905,66.4087,55984.0
2022-09-20 14:00:00,72.87,72.87,72.83,72.84,127686.0,66.4087,66.4087,66.3723,66.3814,127686.0
2022-09-20 14:10:00,72.84,72.84,72.8,72.81,96490.0,66.3814,66.3814,66.3449,66.354,96490.0
2022-09-20 14:20:00,72.81,72.81,72.78,72.78,133438.0,66.354,66.354,66.3267,66.3267,133438.0
2022-09-20 14:30:00,72.78,72.78,72.73,72.75,127363.0,66.3267,66.3267,66.2811,66.2994,127363.0
2022-09-20 14:40:00,72.75,72.76,72.71,72.73,77064.0,66.2994,66.3085,66.2629,66.2811,77064.0
2022-09-20 14:50:00,72.73,72.76,72.72,72.73,76193.0,66.2811,66.3085,66.272,66.2811,76193.0
2022-09-20 15:00:00,72.73,72.73,72.7,72.73,99795.0,66.2811,66.2811,66.2538,66.2811,99795.0
2022-09-20 15:10:00,72.72,72.73,72.71,72.73,114953.0,66.272,66.2811,66.2629,66.2811,114953.0
2022-09-20 15:20:00,72.72,72.75,72.72,72.75,259138.0,66.272,66.2994,66.272,66.2994,259138.0
2022-09-20 15:30:00,72.75,72.77,72.74,72.75,431174.0,66.2994,66.3176,66.2902,66.2994,431174.0
2022-09-20 15:40:00,72.76,72.76,72.71,72.72,187685.0,66.3085,66.3085,66.2629,66.272,187685.0
2022-09-20 15:50:00,72.72,72.75,72.72,72.75,190746.0,66.272,66.2994,66.272,66.2994,190746.0
2022-09-21 09:30:00,72.82,72.87,72.8,72.86,229436.0,66.3632,66.4087,66.3449,66.3996,229436.0
2022-09-21 09:40:00,72.86,72.89,72.82,72.89,657109.0,66.3996,66.4269,66.3632,66.4269,657109.0
2022-09-21 09:50:00,72.89,72.93,72.88,72.89,392431.0,66.4269,66.4634,66.4178,66.4269,392431.0
2022-09-21 10:00:00,72.89,72.91,72.86,72.88,68356.0,66.4269,66.4452,66.3996,66.4178,68356.0
2022-09-21 10:10:00,72.87,72.92,72.86,72.88,130902.0,66.4087,66.4543,66.3996,66.4178,130902.0
2022-09-21 10:20:00,72.89,72.89,72.82,72.82,93841.0,66.4269,66.4269,66.3632,66.3632,93841.0
2022-09-21 10:30:00,72.82,72.85,72.8,72.83,138882.0,66.3632,66.3905,66.3449,66.3723,138882.0
2022-09-21 10:40:00,72.83,72.83,72.79,72.82,63593.0,66.3723,66.3723,66.3358,66.3632,63593.0
2022-09-21 10:50:00,72.83,72.83,72.79,72.83,57351.0,66.3723,66.3723,66.3358,66.3723,57351.0
2022-09-21 11:00:00,72.82,72.82,72.75,72.78,88960.0,66.3632,66.3632,66.2994,66.3267,88960.0
2022-09-21 11:10:00,72.78,72.81,72.77,72.8,65654.0,66.3267,66.354,66.3176,66.3449,65654.0
2022-09-21 11:20:00,72.79,72.8,72.76,72.78,85476.0,66.3358,66.3449,66.3085,66.3267,85476.0
2022-09-21 11:30:00,72.78,72.8,72.74,72.75,95183.0,66.3267,66.3449,66.2902,66.2994,95183.0
2022-09-21 11:40:00,72.76,72.78,72.74,72.77,80552.0,66.3085,66.3267,66.2902,66.3176,80552.0
2022-09-21 11:50:00,72.76,72.78,72.74,72.78,66523.0,66.3085,66.3267,66.2902,66.3267,66523.0
2022-09-21 12:00:00,72.78,72.79,72.72,72.73,106861.0,66.3267,66.3358,66.272,66.2811,106861.0
2022-09-21 12:10:00,72.73,72.73,72.69,72.7,74409.0,66.2811,66.2811,66.2447,66.2538,74409.0
2022-09-21 12:20:00,72.7,72.72,72.69,72.7,75434.0,66.2538,66.272,66.2447,66.2538,75434.0
2022-09-21 12:30:00,72.71,72.71,72.69,72.7,79072.0,66.2629,66.2629,66.2447,66.2538,79072.0
2022-09-21 12:40:00,72.7,72.71,72.68,72.7,62536.0,66.2538,66.2629,66.2356,66.2538,62536.0
2022-09-21 12:50:00,72.7,72.71,72.69,72.7,46848.0,66.2538,66.2629,66.2447,66.2538,46848.0
2022-09-21 13:00:00,72.7,72.71,72.68,72.7,73156.0,66.2538,66.2629,66.2356,66.2538,73156.0
2022-09-21 13:10:00,72.7,72.72,72.68,72.68,41142.0,66.2538,66.272,66.2356,66.2356,41142.0
2022-09-21 13:20:00,72.69,72.71,72.67,72.7,192666.0,66.2447,66.2629,66.2265,66.2538,192666.0
2022-09-21 13:30:00,72.7,72.72,72.69,72.72,72706.0,66.2538,66.272,66.2447,66.272,72706.0
2022-09-21 13:40:00,72.73,72.74,72.71,72.74,74620.0,66.2811,66.2902,66.2629,66.2902,74620.0
2022-09-21 13:50:00,72.74,72.75,72.67,72.68,141017.0,66.2902,66.2994,66.2265,66.2356,141017.0
2022-09-21 14:00:00,72.65,72.66,72.44,72.51,494619.0,66.2082,66.2173,66.0168,66.0806,494619.0
2022-09-21 14:10:00,72.51,72.65,72.5,72.64,213570.0,66.0806,66.2082,66.0715,66.1991,213570.0
2022-09-21 14:20:00,72.63,72.76,72.63,72.67,191319.0,66.19,66.3085,66.19,66.2265,191319.0
2022-09-21 14:30:00,72.65,72.75,72.61,72.72,240297.0,66.2082,66.2994,66.1718,66.272,240297.0
2022-09-21 14:40:00,72.72,72.91,72.72,72.83,223630.0,66.272,66.4452,66.272,66.3723,223630.0
2022-09-21 14:50:00,72.83,72.98,72.77,72.94,221873.0,66.3723,66.509,66.3176,66.4725,221873.0
2022-09-21 15:00:00,72.94,72.97,72.89,72.91,187002.0,66.4725,66.4998,66.4269,66.4452,187002.0
2022-09-21 15:10:00,72.91,72.99,72.85,72.98,142181.0,66.4452,66.5181,66.3905,66.509,142181.0
2022-09-21 15:20:00,72.97,72.99,72.91,72.93,158544.0,66.4998,66.5181,66.4452,66.4634,158544.0
2022-09-21 15:30:00,72.93,72.96,72.88,72.93,214785.0,66.4634,66.4907,66.4178,66.4634,214785.0
2022-09-21 15:40:00,72.93,72.96,72.85,72.85,156465.0,66.4634,66.4907,66.3905,66.3905,156465.0
2022-09-21 15:50:00,72.85,72.94,72.85,72.93,214939.0,66.3905,66.4725,66.3905,66.4634,214939.0
2022-09-22 09:30:00,72.48,72.49,72.42,72.43,189092.0,66.0533,66.0624,65.9986,66.0077,189092.0
2022-09-22 09:40:00,72.43,72.44,72.33,72.35,93993.0,66.0077,66.0168,65.9166,65.9348,93993.0
2022-09-22 09:50:00,72.35,72.38,72.29,72.34,225431.0,65.9348,65.9622,65.8801,65.9257,225431.0
2022-09-22 10:00:00,72.33,72.33,72.25,72.32,139424.0,65.9166,65.9166,65.8437,65.9075,139424.0
2022-09-22 10:10:00,72.33,72.4,72.32,72.38,71772.0,65.9166,65.9804,65.9075,65.9622,71772.0
2022-09-22 10:20:00,72.37,72.39,72.33,72.34,73853.0,65.9531,65.9713,65.9166,65.9257,73853.0
2022-09-22 10:30:00,72.35,72.36,72.25,72.27,148331.0,65.9348,65.9439,65.8437,65.8619,148331.0
2022-09-22 10:40:00,72.27,72.28,72.22,72.23,69457.0,65.8619,65.871,65.8164,65.8255,69457.0
2022-09-22 10:50:00,72.23,72.23,72.16,72.19,131432.0,65.8255,65.8255,65.7617,65.789,131432.0
2022-09-22 11:00:00,72.18,72.18,72.13,72.17,294368.0,65.7799,65.7799,65.7343,65.7708,294368.0
2022-09-22 11:10:00,72.16,72.19,72.12,72.19,142922.0,65.7617,65.789,65.7252,65.789,142922.0
2022-09-22 11:20:00,72.19,72.2,72.11,72.18,63296.0,65.789,65.7981,65.7161,65.7799,63296.0
2022-09-22 11:30:00,72.17,72.24,72.17,72.22,70255.0,65.7708,65.8346,65.7708,65.8164,70255.0
2022-09-22 11:40:00,72.2,72.29,72.2,72.28,125248.0,65.7981,65.8801,65.7981,65.871,125248.0
2022-09-22 11:50:00,72.29,72.34,72.28,72.32,112719.0,65.8801,65.9257,65.871,65.9075,112719.0
2022-09-22 12:00:00,72.31,72.35,72.29,72.3,66560.0,65.8984,65.9348,65.8801,65.8893,66560.0
2022-09-22 12:10:00,72.29,72.3,72.21,72.22,121079.0,65.8801,65.8893,65.8072,65.8164,121079.0
2022-09-22 12:20:00,72.22,72.26,72.21,72.23,111552.0,65.8164,65.8528,65.8072,65.8255,111552.0
2022-09-22 12:30:00,72.23,72.3,72.23,72.28,85478.0,65.8255,65.8893,65.8255,65.871,85478.0
2022-09-22 12:40:00,72.28,72.29,72.25,72.27,52268.0,65.871,65.8801,65.8437,65.8619,52268.0
2022-09-22 12:50:00,72.26,72.3,72.25,72.27,50475.0,65.8528,65.8893,65.8437,65.8619,50475.0
2022-09-22 13:00:00,72.28,72.3,72.24,72.25,181185.0,65.871,65.8893,65.8346,65.8437,181185.0
2022-09-22 13:10:00,72.25,72.29,72.24,72.28,55196.0,65.8437,65.8801,65.8346,65.871,55196.0
2022-09-22 13:20:00,72.29,72.31,72.28,72.31,60052.0,65.8801,65.8984,65.871,65.8984,60052.0
2022-09-22 13:30:00,72.31,72.33,72.29,72.32,99352.0,65.8984,65.9166,65.8801,65.9075,99352.0
2022-09-22 13:40:00,72.32,72.33,72.28,72.28,176565.0,65.9075,65.9166,65.871,65.871,176565.0
2022-09-22 13:50:00,72.28,72.3,72.27,72.29,126384.0,65.871,65.8893,65.8619,65.8801,126384.0
2022-09-22 14:00:00,72.3,72.3,72.22,72.24,106617.0,65.8893,65.8893,65.8164,65.8346,106617.0
2022-09-22 14:10:00,72.24,72.24,72.21,72.22,76888.0,65.8346,65.8346,65.8072,65.8164,76888.0
2022-09-22 14:20:00,72.22,72.22,72.19,72.21,165212.0,65.8164,65.8164,65.789,65.8072,165212.0
2022-09-22 14:30:00,72.22,72.23,72.2,72.23,154933.0,65.8164,65.8255,65.7981,65.8255,154933.0
2022-09-22 14:40:00,72.23,72.24,72.2,72.2,118413.0,65.8255,65.8346,65.7981,65.7981,118413.0
2022-09-22 14:50:00,72.21,72.22,72.16,72.17,196581.0,65.8072,65.8164,65.7617,65.7708,196581.0
2022-09-22 15:00:00,72.17,72.21,72.17,72.2,166475.0,65.7708,65.8072,65.7708,65.7981,166475.0
2022-09-22 15:10:00,72.2,72.22,72.2,72.21,93243.0,65.7981,65.8164,65.7981,65.8072,93243.0
2022-09-22 15:20:00,72.2,72.22,72.17,72.2,205905.0,65.7981,65.8164,65.7708,65.7981,205905.0
2022-09-22 15:30:00,72.21,72.23,72.19,72.2,100611.0,65.8072,65.8255,65.789,65.7981,100611.0
2022-09-22 15:40:00,72.2,72.22,72.18,72.18,125904.0,65.7981,65.8164,65.7799,65.7799,125904.0
2022-09-22 15:50:00,72.18,72.21,72.17,72.2,119610.0,65.7799,65.8072,65.7708,65.7981,119610.0
2022-09-23 09:30:00,72.25,72.25,72.03,72.07,513075.0,65.8437,65.8437,65.6432,65.6797,513075.0
2022-09-23 09:40:00,72.08,72.09,71.87,71.98,237310.0,65.6888,65.6979,65.4974,65.5976,237310.0
2022-09-23 09:50:00,71.98,72.09,71.95,71.98,119932.0,65.5976,65.6979,65.5703,65.5976,119932.0
2022-09-23 10:00:00,71.99,72.0,71.93,71.97,89559.0,65.6067,65.6159,65.5521,65.5885,89559.0
2022-09-23 10:10:00,71.97,72.02,71.95,71.99,150015.0,65.5885,65.6341,65.5703,65.6067,150015.0
2022-09-23 10:20:00,71.99,72.05,71.94,72.04,89063.0,65.6067,65.6614,65.5612,65.6523,89063.0
2022-09-23 10:30:00,72.03,72.04,71.91,71.95,271938.0,65.6432,65.6523,65.5338,65.5703,271938.0
2022-09-23 10:40:00,71.95,72.0,71.94,71.96,87859.0,65.5703,65.6159,65.5612,65.5794,87859.0
2022-09-23 10:50:00,71.96,71.98,71.92,71.95,145564.0,65.5794,65.5976,65.543,65.5703,145564.0
2022-09-23 11:00:00,71.95,71.97,71.9,71.93,106906.0,65.5703,65.5885,65.5247,65.5521,106906.0
2022-09-23 11:10:00,71.93,71.93,71.81,71.86,129687.0,65.5521,65.5521,65.4427,65.4883,129687.0
2022-09-23 11:20:00,71.86,71.88,71.78,71.79,142194.0,65.4883,65.5065,65.4154,65.4245,142194.0
2022-09-23 11:30:00,71.79,71.85,71.79,71.81,169984.0,65.4245,65.4792,65.4245,65.4427,169984.0
2022-09-23 11:40:00,71.8,71.8,71.75,71.79,116071.0,65.4336,65.4336,65.388,65.4245,116071.0
2022-09-23 11:50:00,71.78,71.83,71.78,71.8,70208.0,65.4154,65.4609,65.4154,65.4336,70208.0
2022-09-23 12:00:00,71.8,71.86,71.79,71.86,154230.0,65.4336,65.4883,65.4245,65.4883,154230.0
2022-09-23 12:10:00,71.86,71.91,71.84,71.89,112720.0,65.4883,65.5338,65.47,65.5156,112720.0
2022-09-23 12:20:00,71.9,71.92,71.89,71.91,74154.0,65.5247,65.543,65.5156,65.5338,74154.0
2022-09-23 12:30:00,71.91,71.96,71.89,71.91,74657.0,65.5338,65.5794,65.5156,65.5338,74657.0
2022-09-23 12:40:00,71.91,72.0,71.9,71.99,114606.0,65.5338,65.6159,65.5247,65.6067,114606.0
2022-09-23 12:50:00,72.0,72.06,71.99,72.02,194773.0,65.6159,65.6705,65.6067,65.6341,194773.0
2022-09-23 13:00:00,72.01,72.04,71.98,72.01,267055.0,65.625,65.6523,65.5976,65.625,267055.0
2022-09-23 13:10:00,72.0,72.03,71.95,72.03,203665.0,65.6159,65.6432,65.5703,65.6432,203665.0
2022-09-23 13:20:00,72.01,72.05,71.99,72.01,166574.0,65.625,65.6614,65.6067,65.625,166574.0
2022-09-23 13:30:00,72.01,72.04,72.0,72.02,174337.0,65.625,65.6523,65.6159,65.6341,174337.0
2022-09-23 13:40:00,72.02,72.02,71.97,71.98,147242.0,65.6341,65.6341,65.5885,65.5976,147242.0
2022-09-23 13:50:00,71.99,72.02,71.96,72.0,185061.0,65.6067,65.6341,65.5794,65.6159,185061.0
2022-09-23 14:00:00,72.0,72.02,71.96,72.02,180578.0,65.6159,65.6341,65.5794,65.6341,180578.0
2022-09-23 14:10:00,72.02,72.02,71.98,72.01,93679.0,65.6341,65.6341,65.5976,65.625,93679.0
2022-09-23 14:20:00,72.01,72.01,71.99,72.0,175568.0,65.625,65.625,65.6067,65.6159,175568.0
2022-09-23 14:30:00,72.0,72.01,71.95,71.97,508489.0,65.6159,65.625,65.5703,65.5885,508489.0
2022-09-23 14:40:00,71.97,71.98,71.94,71.96,149627.0,65.5885,65.5976,65.5612,65.5794,149627.0
2022-09-23 14:50:00,71.95,71.96,71.91,71.94,183894.0,65.5703,65.5794,65.5338,65.5612,183894.0
2022-09-23 15:00:00,71.94,72.03,71.94,72.0,157066.0,65.5612,65.6432,65.5612,65.6159,157066.0
2022-09-23 15:10:00,72.0,72.0,71.97,71.98,112919.0,65.6159,65.6159,65.5885,65.5976,112919.0
2022-09-23 15:20:00,71.98,72.01,71.96,72.01,124349.0,65.5976,65.625,65.5794,65.625,124349.0
2022-09-23 15:30:00,72.01,72.01,71.97,71.98,118276.0,65.625,65.625,65.5885,65.5976,118276.0
2022-09-23 15:40:00,71.98,72.01,71.97,71.98,67039.0,65.5976,65.625,65.5885,65.5976,67039.0
2022-09-23 15:50:00,71.97,72.01,71.95,72.01,206425.0,65.5885,65.625,65.5703,65.625,206425.0
2022-09-26 09:30:00,71.77,71.81,71.71,71.72,231517.0,65.4063,65.4427,65.3516,65.3607,231517.0
2022-09-26 09:40:00,71.72,71.77,71.7,71.73,84562.0,65.3607,65.4063,65.3425,65.3698,84562.0
2022-09-26 09:50:00,71.73,71.74,71.69,71.7,61451.0,65.3698,65.3789,65.3333,65.3425,61451.0
2022-09-26 10:00:00,71.69,71.73,71.64,71.72,146258.0,65.3333,65.3698,65.2878,65.3607,146258.0
2022-09-26 10:10:00,71.72,71.75,71.67,71.73,97670.0,65.3607,65.388,65.3151,65.3698,97670.0
2022-09-26 10:20:00,71.73,71.75,71.7,71.73,185193.0,65.3698,65.388,65.3425,65.3698,185193.0
2022-09-26 10:30:00,71.72,71.76,71.7,71.73,69115.0,65.3607,65.3971,65.3425,65.3698,69115.0
2022-09-26 10:40:00,71.73,71.75,71.69,71.72,94085.0,65.3698,65.388,65.3333,65.3607,94085.0
2022-09-26 10:50:00,71.72,71.76,71.7,71.71,54085.0,65.3607,65.3971,65.3425,65.3516,54085.0
2022-09-26 11:00:00,71.72,71.74,71.68,71.73,130321.0,65.3607,65.3789,65.3242,65.3698,130321.0
2022-09-26 11:10:00,71.72,71.75,71.67,71.67,74879.0,65.3607,65.388,65.3151,65.3151,74879.0
2022-09-26 11:20:00,71.67,71.69,71.63,71.64,127307.0,65.3151,65.3333,65.2787,65.2878,127307.0
2022-09-26 11:30:00,71.64,71.71,71.63,71.7,290696.0,65.2878,65.3516,65.2787,65.3425,290696.0
2022-09-26 11:40:00,71.69,71.7,71.57,71.57,123377.0,65.3333,65.3425,65.224,65.224,123377.0
2022-09-26 11:50:00,71.57,71.58,71.51,71.51,109162.0,65.224,65.2331,65.1693,65.1693,109162.0
2022-09-26 12:00:00,71.5,71.52,71.44,71.45,143278.0,65.1602,65.1784,65.1055,65.1146,143278.0
2022-09-26 12:10:00,71.44,71.47,71.43,71.44,145702.0,65.1055,65.1329,65.0964,65.1055,145702.0
2022-09-26 12:20:00,71.44,71.45,71.34,71.37,141539.0,65.1055,65.1146,65.0144,65.0417,141539.0
2022-09-26 12:30:00,71.39,71.41,71.34,71.36,255847.0,65.0599,65.0782,65.0144,65.0326,255847.0
2022-09-26 12:40:00,71.36,71.36,71.32,71.33,137002.0,65.0326,65.0326,64.9962,65.0053,137002.0
2022-09-26 12:50:00,71.33,71.36,71.3,71.32,234128.0,65.0053,65.0326,64.9779,64.9962,234128.0
2022-09-26 13:00:00,71.31,71.33,71.19,71.2,182256.0,64.987,65.0053,64.8777,64.8868,182256.0
2022-09-26 13:10:00,71.19,71.19,71.13,71.18,481781.0,64.8777,64.8777,64.823,64.8686,481781.0
2022-09-26 13:20:00,71.19,71.21,71.14,71.16,168392.0,64.8777,64.8959,64.8321,64.8503,168392.0
2022-09-26 13:30:00,71.16,71.18,71.09,71.16,95874.0,64.8503,64.8686,64.7865,64.8503,95874.0
2022-09-26 13:40:00,71.15,71.17,71.11,71.13,328945.0,64.8412,64.8595,64.8048,64.823,328945.0
2022-09-26 13:50:00,71.14,71.16,71.1,71.1,141154.0,64.8321,64.8503,64.7957,64.7957,141154.0
2022-09-26 14:00:00,71.11,71.14,71.1,71.12,246033.0,64.8048,64.8321,64.7957,64.8139,246033.0
2022-09-26 14:10:00,71.12,71.15,71.1,71.13,299370.0,64.8139,64.8412,64.7957,64.823,299370.0
2022-09-26 14:20:00,71.13,71.13,71.07,71.09,150331.0,64.823,64.823,64.7683,64.7865,150331.0
2022-09-26 14:30:00,71.08,71.11,71.05,71.08,293472.0,64.7774,64.8048,64.7501,64.7774,293472.0
2022-09-26 14:40:00,71.08,71.17,71.08,71.17,169054.0,64.7774,64.8595,64.7774,64.8595,169054.0
2022-09-26 14:50:00,71.17,71.21,71.15,71.16,216712.0,64.8595,64.8959,64.8412,64.8503,216712.0
2022-09-26 15:00:00,71.16,71.2,71.15,71.16,394060.0,64.8503,64.8868,64.8412,64.8503,394060.0
2022-09-26 15:10:00,71.16,71.18,71.13,71.17,405120.0,64.8503,64.8686,64.823,64.8595,405120.0
2022-09-26 15:20:00,71.17,71.19,71.15,71.17,166262.0,64.8595,64.8777,64.8412,64.8595,166262.0
2022-09-26 15:30:00,71.17,71.17,71.11,71.11,496508.0,64.8595,64.8595,64.8048,64.8048,496508.0
2022-09-26 15:40:00,71.12,71.13,71.09,71.1,219462.0,64.8139,64.823,64.7865,64.7957,219462.0
2022-09-26 15:50:00,71.1,71.13,71.07,71.11,630294.0,64.7957,64.823,64.7683,64.8048,630294.0
2022-09-27 09:30:00,71.12,71.19,71.08,71.16,277342.0,64.8139,64.8777,64.7774,64.8503,277342.0
2022-09-27 09:40:00,71.16,71.21,71.04,71.06,175977.0,64.8503,64.8959,64.741,64.7592,175977.0
2022-09-27 09:50:00,71.06,71.06,70.96,70.97,91724.0,64.7592,64.7592,64.6681,64.6772,91724.0
2022-09-27 10:00:00,70.97,70.98,70.82,70.84,270831.0,64.6772,64.6863,64.5405,64.5587,270831.0
2022-09-27 10:10:00,70.84,70.9,70.81,70.87,220668.0,64.5587,64.6134,64.5314,64.5861,220668.0
2022-09-27 10:20:00,70.88,70.94,70.85,70.92,141444.0,64.5952,64.6498,64.5678,64.6316,141444.0
2022-09-27 10:30:00,70.93,71.0,70.9,70.97,136066.0,64.6407,64.7045,64.6134,64.6772,136066.0
2022-09-27 10:40:00,70.96,71.11,70.96,71.09,102864.0,64.6681,64.8048,64.6681,64.7865,102864.0
2022-09-27 10:50:00,71.07,71.08,71.0,71.06,92122.0,64.7683,64.7774,64.7045,64.7592,92122.0
2022-09-27 11:00:00,71.05,71.07,70.98,71.01,165676.0,64.7501,64.7683,64.6863,64.7136,165676.0
2022-09-27 11:10:00,71.02,71.04,70.96,70.97,126711.0,64.7228,64.741,64.6681,64.6772,126711.0
2022-09-27 11:20:00,70.96,70.97,70.87,70.89,242803.0,64.6681,64.6772,64.5861,64.6043,242803.0
2022-09-27 11:30:00,70.88,70.95,70.86,70.92,242546.0,64.5952,64.659,64.5769,64.6316,242546.0
2022-09-27 11:40:00,70.92,70.95,70.88,70.92,161741.0,64.6316,64.659,64.5952,64.6316,161741.0
2022-09-27 11:50:00,70.92,70.94,70.87,70.87,186027.0,64.6316,64.6498,64.5861,64.5861,186027.0
2022-09-27 12:00:00,70.88,70.9,70.84,70.85,101059.0,64.5952,64.6134,64.5587,64.5678,101059.0
2022-09-27 12:10:00,70.85,70.86,70.78,70.79,153807.0,64.5678,64.5769,64.504,64.5131,153807.0
2022-09-27 12:20:00,70.78,70.82,70.77,70.8,71473.0,64.504,64.5405,64.4949,64.5223,71473.0
2022-09-27 12:30:00,70.79,70.83,70.78,70.82,98886.0,64.5131,64.5496,64.504,64.5405,98886.0
2022-09-27 12:40:00,70.83,70.89,70.82,70.88,77636.0,64.5496,64.6043,64.5405,64.5952,77636.0
2022-09-27 12:50:00,70.88,70.88,70.79,70.8,182425.0,64.5952,64.5952,64.5131,64.5223,182425.0
2022-09-27 13:00:00,70.8,70.83,70.7,70.75,443406.0,64.5223,64.5496,64.4311,64.4767,443406.0
2022-09-27 13:10:00,70.75,70.75,70.69,70.73,187238.0,64.4767,64.4767,64.422,64.4585,187238.0
2022-09-27 13:20:00,70.74,70.78,70.73,70.76,170694.0,64.4676,64.504,64.4585,64.4858,170694.0
2022-09-27 13:30:00,70.74,70.75,70.68,70.69,127232.0,64.4676,64.4767,64.4129,64.422,127232.0
2022-09-27 13:40:00,70.69,70.75,70.68,70.7,108252.0,64.422,64.4767,64.4129,64.4311,108252.0
2022-09-27 13:50:00,70.7,70.73,70.66,70.7,133961.0,64.4311,64.4585,64.3947,64.4311,133961.0
2022-09-27 14:00:00,70.69,70.77,70.69,70.75,269712.0,64.422,64.4949,64.422,64.4767,269712.0
2022-09-27 14:10:00,70.75,70.77,70.72,70.77,150396.0,64.4767,64.4949,64.4494,64.4949,150396.0
2022-09-27 14:20:00,70.77,70.82,70.76,70.82,130182.0,64.4949,64.5405,64.4858,64.5405,130182.0
2022-09-27 14:30:00,70.81,70.89,70.81,70.88,286305.0,64.5314,64.6043,64.5314,64.5952,286305.0
2022-09-27 14:40:00,70.87,70.89,70.85,70.88,354700.0,64.5861,64.6043,64.5678,64.5952,354700.0
2022-09-27 14:50:00,70.88,70.88,70.82,70.84,173503.0,64.5952,64.5952,64.5405,64.5587,173503.0
2022-09-27 15:00:00,70.83,70.86,70.81,70.86,159468.0,64.5496,64.5769,64.5314,64.5769,159468.0
2022-09-27 15:10:00,70.86,70.88,70.84,70.87,249940.0,64.5769,64.5952,64.5587,64.5861,249940.0
2022-09-27 15:20:00,70.87,70.89,70.8,70.81,223760.0,64.5861,64.6043,64.5223,64.5314,223760.0
2022-09-27 15:30:00,70.81,70.83,70.8,70.81,350091.0,64.5314,64.5496,64.5223,64.5314,350091.0
2022-09-27 15:40:00,70.82,70.82,70.79,70.81,241009.0,64.5405,64.5405,64.5131,64.5314,241009.0
2022-09-27 15:50:00,70.81,70.82,70.76,70.78,921900.0,64.5314,64.5405,64.4858,64.504,921900.0
2022-09-28 09:30:00,71.4,71.51,71.4,71.42,191691.0,65.0691,65.1693,65.0691,65.0873,191691.0
2022-09-28 09:40:00,71.42,71.48,71.37,71.41,119852.0,65.0873,65.142,65.0417,65.0782,119852.0
2022-09-28 09:50:00,71.41,71.44,71.35,71.37,159299.0,65.0782,65.1055,65.0235,65.0417,159299.0
2022-09-28 10:00:00,71.37,71.4,71.29,71.34,222370.0,65.0417,65.0691,64.9688,65.0144,222370.0
2022-09-28 10:10:00,71.34,71.41,71.32,71.39,133991.0,65.0144,65.0782,64.9962,65.0599,133991.0
2022-09-28 10:20:00,71.4,71.54,71.39,71.53,149094.0,65.0691,65.1966,65.0599,65.1875,149094.0
2022-09-28 10:30:00,71.53,71.57,71.46,71.47,198328.0,65.1875,65.224,65.1237,65.1329,198328.0
2022-09-28 10:40:00,71.46,71.56,71.45,71.54,564474.0,65.1237,65.2149,65.1146,65.1966,564474.0
2022-09-28 10:50:00,71.55,71.6,71.52,71.56,226279.0,65.2058,65.2513,65.1784,65.2149,226279.0
2022-09-28 11:00:00,71.56,71.65,71.53,71.63,732630.0,65.2149,65.2969,65.1875,65.2787,732630.0
2022-09-28 11:10:00,71.63,71.74,71.63,71.71,365607.0,65.2787,65.3789,65.2787,65.3516,365607.0
2022-09-28 11:20:00,71.71,71.81,71.71,71.71,806936.0,65.3516,65.4427,65.3516,65.3516,806936.0
2022-09-28 11:30:00,71.72,71.73,71.64,71.65,101335.0,65.3607,65.3698,65.2878,65.2969,101335.0
2022-09-28 11:40:00,71.66,71.69,71.63,71.67,94885.0,65.306,65.3333,65.2787,65.3151,94885.0
2022-09-28 11:50:00,71.67,71.72,71.66,71.72,189357.0,65.3151,65.3607,65.306,65.3607,189357.0
2022-09-28 12:00:00,71.71,71.74,71.67,71.69,154078.0,65.3516,65.3789,65.3151,65.3333,154078.0
2022-09-28 12:10:00,71.69,71.73,71.68,71.7,231815.0,65.3333,65.3698,65.3242,65.3425,231815.0
2022-09-28 12:20:00,71.7,71.71,71.6,71.6,163617.0,65.3425,65.3516,65.2513,65.2513,163617.0
2022-09-28 12:30:00,71.59,71.64,71.57,71.59,64648.0,65.2422,65.2878,65.224,65.2422,64648.0
2022-09-28 12:40:00,71.59,71.61,71.57,71.58,139172.0,65.2422,65.2604,65.224,65.2331,139172.0
2022-09-28 12:50:00,71.58,71.64,71.58,71.64,74965.0,65.2331,65.2878,65.2331,65.2878,74965.0
2022-09-28 13:00:00,71.63,71.72,71.57,71.71,848071.0,65.2787,65.3607,65.224,65.3516,848071.0
2022-09-28 13:10:00,71.71,71.76,71.68,71.76,218952.0,65.3516,65.3971,65.3242,65.3971,218952.0
2022-09-28 13:20:00,71.76,71.8,71.72,71.74,147749.0,65.3971,65.4336,65.3607,65.3789,147749.0
2022-09-28 13:30:00,71.74,71.77,71.71,71.77,111609.0,65.3789,65.4063,65.3516,65.4063,111609.0
2022-09-28 13:40:00,71.76,71.78,71.74,71.76,112293.0,65.3971,65.4154,65.3789,65.3971,112293.0
2022-09-28 13:50:00,71.76,71.78,71.73,71.73,110332.0,65.3971,65.4154,65.3698,65.3698,110332.0
2022-09-28 14:00:00,71.73,71.78,71.72,71.76,115167.0,65.3698,65.4154,65.3607,65.3971,115167.0
2022-09-28 14:10:00,71.76,71.77,71.73,71.76,181241.0,65.3971,65.4063,65.3698,65.3971,181241.0
2022-09-28 14:20:00,71.77,71.77,71.71,71.72,109523.0,65.4063,65.4063,65.3516,65.3607,109523.0
2022-09-28 14:30:00,71.72,71.75,71.71,71.74,232541.0,65.3607,65.388,65.3516,65.3789,232541.0
2022-09-28 14:40:00,71.73,71.79,71.71,71.79,231923.0,65.3698,65.4245,65.3516,65.4245,231923.0
2022-09-28 14:50:00,71.79,71.87,71.78,71.85,197794.0,65.4245,65.4974,65.4154,65.4792,197794.0
2022-09-28 15:00:00,71.85,71.89,71.83,71.85,163927.0,65.4792,65.5156,65.4609,65.4792,163927.0
2022-09-28 15:10:00,71.85,71.9,71.84,71.84,236826.0,65.4792,65.5247,65.47,65.47,236826.0
2022-09-28 15:20:00,71.84,71.88,71.83,71.84,925846.0,65.47,65.5065,65.4609,65.47,925846.0
2022-09-28 15:30:00,71.84,71.87,71.83,71.86,200357.0,65.47,65.4974,65.4609,65.4883,200357.0
2022-09-28 15:40:00,71.86,71.88,71.83,71.87,873811.0,65.4883,65.5065,65.4609,65.4974,873811.0
2022-09-28 15:50:00,71.86,71.88,71.84,71.88,1090350.0,65.4883,65.5065,65.47,65.5065,1090350.0
2022-09-29 09:30:00,71.44,71.51,71.38,71.48,160410.0,65.1055,65.1693,65.0508,65.142,160410.0
2022-09-29 09:40:00,71.47,71.52,71.38,71.41,128266.0,65.1329,65.1784,65.0508,65.0782,128266.0
2022-09-29 09:50:00,71.42,71.48,71.4,71.42,89912.0,65.0873,65.142,65.0691,65.0873,89912.0
2022-09-29 10:00:00,71.42,71.44,71.33,71.35,225462.0,65.0873,65.1055,65.0053,65.0235,225462.0
2022-09-29 10:10:00,71.34,71.36,71.26,71.27,141431.0,65.0144,65.0326,64.9415,64.9506,141431.0
2022-09-29 10:20:00,71.28,71.35,71.27,71.33,210019.0,64.9597,65.0235,64.9506,65.0053,210019.0
2022-09-29 10:30:00,71.34,71.37,71.29,71.34,120825.0,65.0144,65.0417,64.9688,65.0144,120825.0
2022-09-29 10:40:00,71.34,71.36,71.32,71.35,140906.0,65.0144,65.0326,64.9962,65.0235,140906.0
2022-09-29 10:50:00,71.34,71.38,71.32,71.36,102031.0,65.0144,65.0508,64.9962,65.0326,102031.0
2022-09-29 11:00:00,71.36,71.5,71.34,71.48,172396.0,65.0326,65.1602,65.0144,65.142,172396.0
2022-09-29 11:10:00,71.47,71.49,71.43,71.46,192360.0,65.1329,65.1511,65.0964,65.1237,192360.0
2022-09-29 11:20:00,71.48,71.49,71.44,71.48,169068.0,65.142,65.1511,65.1055,65.142,169068.0
2022-09-29 11:30:00,71.46,71.51,71.45,71.5,143005.0,65.1237,65.1693,65.1146,65.1602,143005.0
2022-09-29 11:40:00,71.5,71.54,71.48,71.52,175945.0,65.1602,65.1966,65.142,65.1784,175945.0
2022-09-29 11:50:00,71.53,71.58,71.51,71.56,88958.0,65.1875,65.2331,65.1693,65.2149,88958.0
2022-09-29 12:00:00,71.54,71.63,71.54,71.63,72402.0,65.1966,65.2787,65.1966,65.2787,72402.0
2022-09-29 12:10:00,71.63,71.64,71.59,71.61,175017.0,65.2787,65.2878,65.2422,65.2604,175017.0
2022-09-29 12:20:00,71.61,71.61,71.52,71.54,88594.0,65.2604,65.2604,65.1784,65.1966,88594.0
2022-09-29 12:30:00,71.54,71.54,71.48,71.5,125732.0,65.1966,65.1966,65.142,65.1602,125732.0
2022-09-29 12:40:00,71.49,71.49,71.43,71.45,132826.0,65.1511,65.1511,65.0964,65.1146,132826.0
2022-09-29 12:50:00,71.44,71.45,71.4,71.42,44488.0,65.1055,65.1146,65.0691,65.0873,44488.0
2022-09-29 13:00:00,71.43,71.45,71.42,71.44,181555.0,65.0964,65.1146,65.0873,65.1055,181555.0
2022-09-29 13:10:00,71.44,71.46,71.42,71.44,84484.0,65.1055,65.1237,65.0873,65.1055,84484.0
2022-09-29 13:20:00,71.44,71.45,71.4,71.4,45997.0,65.1055,65.1146,65.0691,65.0691,45997.0
2022-09-29 13:30:00,71.41,71.45,71.39,71.41,183890.0,65.0782,65.1146,65.0599,65.0782,183890.0
2022-09-29 13:40:00,71.42,71.43,71.39,71.41,93925.0,65.0873,65.0964,65.0599,65.0782,93925.0
2022-09-29 13:50:00,71.42,71.44,71.41,71.44,72941.0,65.0873,65.1055,65.0782,65.1055,72941.0
2022-09-29 14:00:00,71.44,71.47,71.43,71.46,268120.0,65.1055,65.1329,65.0964,65.1237,268120.0
2022-09-29 14:10:00,71.45,71.46,71.41,71.42,112249.0,65.1146,65.1237,65.0782,65.0873,112249.0
2022-09-29 14:20:00,71.42,71.45,71.42,71.44,126882.0,65.0873,65.1146,65.0873,65.1055,126882.0
2022-09-29 14:30:00,71.44,71.49,71.42,71.48,152668.0,65.1055,65.1511,65.0873,65.142,152668.0
2022-09-29 14:40:00,71.48,71.51,71.48,71.51,93494.0,65.142,65.1693,65.142,65.1693,93494.0
2022-09-29 14:50:00,71.51,71.52,71.49,71.52,164077.0,65.1693,65.1784,65.1511,65.1784,164077.0
2022-09-29 15:00:00,71.51,71.52,71.47,71.48,192547.0,65.1693,65.1784,65.1329,65.142,192547.0
2022-09-29 15:10:00,71.48,71.52,71.47,71.48,135620.0,65.142,65.1784,65.1329,65.142,135620.0
2022-09-29 15:20:00,71.48,71.5,71.46,71.5,301906.0,65.142,65.1602,65.1237,65.1602,301906.0
2022-09-29 15:30:00,71.49,71.54,71.48,71.53,208706.0,65.1511,65.1966,65.142,65.1875,208706.0
2022-09-29 15:40:00,71.53,71.54,71.47,71.49,122595.0,65.1875,65.1966,65.1329,65.1511,122595.0
2022-09-29 15:50:00,71.48,71.56,71.48,71.52,275479.0,65.142,65.2149,65.142,65.1784,275479.0
2022-09-30 09:30:00,71.7,71.81,71.7,71.77,197934.0,65.3425,65.4427,65.3425,65.4063,197934.0
2022-09-30 09:40:00,71.78,71.87,71.74,71.82,302872.0,65.4154,65.4974,65.3789,65.4518,302872.0
2022-09-30 09:50:00,71.81,71.82,71.74,71.74,83735.0,65.4427,65.4518,65.3789,65.3789,83735.0
2022-09-30 10:00:00,71.74,71.78,71.7,71.77,191300.0,65.3789,65.4154,65.3425,65.4063,191300.0
2022-09-30 10:10:00,71.76,71.77,71.68,71.72,159281.0,65.3971,65.4063,65.3242,65.3607,159281.0
2022-09-30 10:20:00,71.73,71.73,71.64,71.67,135238.0,65.3698,65.3698,65.2878,65.3151,135238.0
2022-09-30 10:30:00,71.67,71.71,71.64,71.67,150775.0,65.3151,65.3516,65.2878,65.3151,150775.0
2022-09-30 10:40:00,71.67,71.68,71.57,71.59,177499.0,65.3151,65.3242,65.224,65.2422,177499.0
2022-09-30 10:50:00,71.59,71.64,71.57,71.64,186346.0,65.2422,65.2878,65.224,65.2878,186346.0
2022-09-30 11:00:00,71.65,71.65,71.61,71.63,127091.0,65.2969,65.2969,65.2604,65.2787,127091.0
2022-09-30 11:10:00,71.63,71.69,71.62,71.69,146824.0,65.2787,65.3333,65.2696,65.3333,146824.0
2022-09-30 11:20:00,71.69,71.69,71.65,71.66,117446.0,65.3333,65.3333,65.2969,65.306,117446.0
2022-09-30 11:30:00,71.66,71.7,71.64,71.68,121613.0,65.306,65.3425,65.2878,65.3242,121613.0
2022-09-30 11:40:00,71.67,71.71,71.64,71.65,129348.0,65.3151,65.3516,65.2878,65.2969,129348.0
2022-09-30 11:50:00,71.65,71.69,71.64,71.67,91006.0,65.2969,65.3333,65.2878,65.3151,91006.0
2022-09-30 12:00:00,71.67,71.69,71.64,71.67,118999.0,65.3151,65.3333,65.2878,65.3151,118999.0
2022-09-30 12:10:00,71.67,71.68,71.62,71.64,121552.0,65.3151,65.3242,65.2696,65.2878,121552.0
2022-09-30 12:20:00,71.64,71.67,71.62,71.66,156537.0,65.2878,65.3151,65.2696,65.306,156537.0
2022-09-30 12:30:00,71.66,71.68,71.64,71.67,50762.0,65.306,65.3242,65.2878,65.3151,50762.0
2022-09-30 12:40:00,71.68,71.69,71.64,71.68,59636.0,65.3242,65.3333,65.2878,65.3242,59636.0
2022-09-30 12:50:00,71.69,71.71,71.68,71.7,81575.0,65.3333,65.3516,65.3242,65.3425,81575.0
2022-09-30 13:00:00,71.7,71.71,71.67,71.69,93420.0,65.3425,65.3516,65.3151,65.3333,93420.0
2022-09-30 13:10:00,71.7,71.71,71.66,71.67,49043.0,65.3425,65.3516,65.306,65.3151,49043.0
2022-09-30 13:20:00,71.66,71.69,71.66,71.68,105382.0,65.306,65.3333,65.306,65.3242,105382.0
2022-09-30 13:30:00,71.69,71.69,71.63,71.63,78843.0,65.3333,65.3333,65.2787,65.2787,78843.0
2022-09-30 13:40:00,71.63,71.63,71.55,71.57,184902.0,65.2787,65.2787,65.2058,65.224,184902.0
2022-09-30 13:50:00,71.57,71.63,71.56,71.61,56188.0,65.224,65.2787,65.2149,65.2604,56188.0
2022-09-30 14:00:00,71.62,71.65,71.6,71.61,778294.0,65.2696,65.2969,65.2513,65.2604,778294.0
2022-09-30 14:10:00,71.61,71.66,71.6,71.66,541464.0,65.2604,65.306,65.2513,65.306,541464.0
2022-09-30 14:20:00,71.66,71.67,71.64,71.66,170151.0,65.306,65.3151,65.2878,65.306,170151.0
2022-09-30 14:30:00,71.67,71.67,71.62,71.63,83522.0,65.3151,65.3151,65.2696,65.2787,83522.0
2022-09-30 14:40:00,71.63,71.63,71.54,71.56,98787.0,65.2787,65.2787,65.1966,65.2149,98787.0
2022-09-30 14:50:00,71.56,71.56,71.37,71.38,290041.0,65.2149,65.2149,65.0417,65.0508,290041.0
2022-09-30 15:00:00,71.38,71.43,71.34,71.37,161955.0,65.0508,65.0964,65.0144,65.0417,161955.0
2022-09-30 15:10:00,71.37,71.41,71.36,71.38,475412.0,65.0417,65.0782,65.0326,65.0508,475412.0
2022-09-30 15:20:00,71.38,71.38,71.28,71.34,264178.0,65.0508,65.0508,64.9597,65.0144,264178.0
2022-09-30 15:30:00,71.33,71.36,71.28,71.29,549121.0,65.0053,65.0326,64.9597,64.9688,549121.0
2022-09-30 15:40:00,71.29,71.36,71.29,71.34,405436.0,64.9688,65.0326,64.9688,65.0144,405436.0
2022-09-30 15:50:00,71.34,71.37,71.25,71.33,977109.0,65.0144,65.0417,64.9324,65.0053,977109.0
2022-10-03 09:30:00,71.7,71.7,71.63,71.66,223717.0,65.4846,65.4846,65.4207,65.4481,223717.0
2022-10-03 09:40:00,71.65,71.7,71.64,71.65,85150.0,65.4389,65.4846,65.4298,65.4389,85150.0
2022-10-03 09:50:00,71.65,71.66,71.57,71.58,94233.0,65.4389,65.4481,65.3659,65.375,94233.0
2022-10-03 10:00:00,71.59,71.87,71.59,71.86,488718.0,65.3841,65.6399,65.3841,65.6307,488718.0
2022-10-03 10:10:00,71.86,71.88,71.77,71.81,164319.0,65.6307,65.649,65.5485,65.5851,164319.0
2022-10-03 10:20:00,71.81,71.98,71.81,71.95,244013.0,65.5851,65.7403,65.5851,65.7129,244013.0
2022-10-03 10:30:00,71.96,71.98,71.92,71.96,343496.0,65.7221,65.7403,65.6855,65.7221,343496.0
2022-10-03 10:40:00,71.95,72.01,71.93,72.01,127743.0,65.7129,65.7677,65.6947,65.7677,127743.0
2022-10-03 10:50:00,72.02,72.03,71.97,71.98,139566.0,65.7769,65.786,65.7312,65.7403,139566.0
2022-10-03 11:00:00,71.98,72.11,71.96,72.1,142838.0,65.7403,65.8591,65.7221,65.8499,142838.0
2022-10-03 11:10:00,72.11,72.18,72.09,72.12,305125.0,65.8591,65.923,65.8408,65.8682,305125.0
2022-10-03 11:20:00,72.12,72.12,72.06,72.09,200684.0,65.8682,65.8682,65.8134,65.8408,200684.0
2022-10-03 11:30:00,72.08,72.11,72.05,72.09,105108.0,65.8317,65.8591,65.8043,65.8408,105108.0
2022-10-03 11:40:00,72.09,72.11,72.04,72.05,135911.0,65.8408,65.8591,65.7951,65.8043,135911.0
2022-10-03 11:50:00,72.05,72.06,71.97,71.99,107145.0,65.8043,65.8134,65.7312,65.7495,107145.0
2022-10-03 12:00:00,71.99,72.03,71.97,72.01,118702.0,65.7495,65.786,65.7312,65.7677,118702.0
2022-10-03 12:10:00,72.02,72.05,71.99,72.0,119282.0,65.7769,65.8043,65.7495,65.7586,119282.0
2022-10-03 12:20:00,71.99,72.0,71.93,71.95,102153.0,65.7495,65.7586,65.6947,65.7129,102153.0
2022-10-03 12:30:00,71.95,71.96,71.91,71.93,144889.0,65.7129,65.7221,65.6764,65.6947,144889.0
2022-10-03 12:40:00,71.92,71.93,71.89,71.9,95660.0,65.6855,65.6947,65.6581,65.6673,95660.0
2022-10-03 12:50:00,71.9,71.91,71.86,71.87,72381.0,65.6673,65.6764,65.6307,65.6399,72381.0
2022-10-03 13:00:00,71.87,71.89,71.85,71.88,149935.0,65.6399,65.6581,65.6216,65.649,149935.0
2022-10-03 13:10:00,71.89,71.9,71.84,71.84,197193.0,65.6581,65.6673,65.6125,65.6125,197193.0
2022-10-03 13:20:00,71.85,71.88,71.83,71.87,87361.0,65.6216,65.649,65.6033,65.6399,87361.0
2022-10-03 13:30:00,71.88,71.9,71.87,71.89,57613.0,65.649,65.6673,65.6399,65.6581,57613.0
2022-10-03 13:40:00,71.89,71.89,71.85,71.86,90259.0,65.6581,65.6581,65.6216,65.6307,90259.0
2022-10-03 13:50:00,71.87,71.87,71.82,71.83,62134.0,65.6399,65.6399,65.5942,65.6033,62134.0
2022-10-03 14:00:00,71.83,71.84,71.82,71.83,136768.0,65.6033,65.6125,65.5942,65.6033,136768.0
2022-10-03 14:10:00,71.83,71.84,71.8,71.8,169957.0,65.6033,65.6125,65.5759,65.5759,169957.0
2022-10-03 14:20:00,71.81,71.83,71.8,71.82,75564.0,65.5851,65.6033,65.5759,65.5942,75564.0
2022-10-03 14:30:00,71.82,71.85,71.8,71.82,109531.0,65.5942,65.6216,65.5759,65.5942,109531.0
2022-10-03 14:40:00,71.81,71.84,71.8,71.84,107215.0,65.5851,65.6125,65.5759,65.6125,107215.0
2022-10-03 14:50:00,71.83,71.86,71.82,71.84,62700.0,65.6033,65.6307,65.5942,65.6125,62700.0
2022-10-03 15:00:00,71.83,71.84,71.77,71.78,133804.0,65.6033,65.6125,65.5485,65.5577,133804.0
2022-10-03 15:10:00,71.78,71.78,71.75,71.76,155995.0,65.5577,65.5577,65.5303,65.5394,155995.0
2022-10-03 15:20:00,71.76,71.81,71.74,71.78,140872.0,65.5394,65.5851,65.5211,65.5577,140872.0
2022-10-03 15:30:00,71.77,71.8,71.77,71.79,114015.0,65.5485,65.5759,65.5485,65.5668,114015.0
2022-10-03 15:40:00,71.78,71.79,71.74,71.76,406305.0,65.5577,65.5668,65.5211,65.5394,406305.0
2022-10-03 15:50:00,71.76,71.78,71.73,71.78,481590.0,65.5394,65.5577,65.512,65.5577,481590.0
2022-10-04 09:30:00,72.03,72.07,71.93,71.97,140959.0,65.786,65.8225,65.6947,65.7312,140959.0
2022-10-04 09:40:00,71.95,71.98,71.87,71.98,58989.0,65.7129,65.7403,65.6399,65.7403,58989.0
2022-10-04 09:50:00,71.96,72.03,71.92,72.01,96754.0,65.7221,65.786,65.6855,65.7677,96754.0
2022-10-04 10:00:00,72.01,72.24,72.01,72.23,136977.0,65.7677,65.9778,65.7677,65.9687,136977.0
2022-10-04 10:10:00,72.23,72.23,72.14,72.15,156067.0,65.9687,65.9687,65.8865,65.8956,156067.0
2022-10-04 10:20:00,72.15,72.17,72.13,72.14,83618.0,65.8956,65.9139,65.8773,65.8865,83618.0
2022-10-04 10:30:00,72.14,72.19,72.09,72.18,45598.0,65.8865,65.9321,65.8408,65.923,45598.0
2022-10-04 10:40:00,72.19,72.19,72.12,72.15,156440.0,65.9321,65.9321,65.8682,65.8956,156440.0
2022-10-04 10:50:00,72.15,72.17,72.12,72.15,112403.0,65.8956,65.9139,65.8682,65.8956,112403.0
2022-10-04 11:00:00,72.16,72.17,72.08,72.13,128088.0,65.9047,65.9139,65.8317,65.8773,128088.0
2022-10-04 11:10:00,72.12,72.12,72.06,72.06,114606.0,65.8682,65.8682,65.8134,65.8134,114606.0
2022-10-04 11:20:00,72.06,72.07,72.02,72.05,101224.0,65.8134,65.8225,65.7769,65.8043,101224.0
2022-10-04 11:30:00,72.06,72.09,72.03,72.04,151715.0,65.8134,65.8408,65.786,65.7951,151715.0
2022-10-04 11:40:00,72.05,72.08,72.03,72.06,190095.0,65.8043,65.8317,65.786,65.8134,190095.0
2022-10-04 11:50:00,72.06,72.07,72.03,72.06,817653.0,65.8134,65.8225,65.786,65.8134,817653.0
2022-10-04 12:00:00,72.07,72.12,72.06,72.12,89111.0,65.8225,65.8682,65.8134,65.8682,89111.0
2022-10-04 12:10:00,72.12,72.13,72.1,72.11,74299.0,65.8682,65.8773,65.8499,65.8591,74299.0
2022-10-04 12:20:00,72.11,72.11,72.07,72.09,117189.0,65.8591,65.8591,65.8225,65.8408,117189.0
2022-10-04 12:30:00,72.09,72.11,72.07,72.07,123724.0,65.8408,65.8591,65.8225,65.8225,123724.0
2022-10-04 12:40:00,72.06,72.06,72.03,72.05,92012.0,65.8134,65.8134,65.786,65.8043,92012.0
2022-10-04 12:50:00,72.04,72.06,72.01,72.02,60404.0,65.7951,65.8134,65.7677,65.7769,60404.0
2022-10-04 13:00:00,72.01,72.04,72.0,72.03,152477.0,65.7677,65.7951,65.7586,65.786,152477.0
2022-10-04 13:10:00,72.03,72.04,71.99,72.01,110721.0,65.786,65.7951,65.7495,65.7677,110721.0
2022-10-04 13:20:00,72.01,72.01,71.98,72.0,101348.0,65.7677,65.7677,65.7403,65.7586,101348.0
2022-10-04 13:30:00,72.0,72.02,71.97,72.01,57120.0,65.7586,65.7769,65.7312,65.7677,57120.0
2022-10-04 13:40:00,72.0,72.01,71.98,72.0,142734.0,65.7586,65.7677,65.7403,65.7586,142734.0
2022-10-04 13:50:00,72.01,72.01,71.97,71.98,94360.0,65.7677,65.7677,65.7312,65.7403,94360.0
2022-10-04 14:00:00,71.98,71.98,71.95,71.97,341286.0,65.7403,65.7403,65.7129,65.7312,341286.0
2022-10-04 14:10:00,71.96,71.97,71.94,71.95,215310.0,65.7221,65.7312,65.7038,65.7129,215310.0
2022-10-04 14:20:00,71.95,71.97,71.94,71.97,53327.0,65.7129,65.7312,65.7038,65.7312,53327.0
2022-10-04 14:30:00,71.96,72.01,71.95,72.0,94271.0,65.7221,65.7677,65.7129,65.7586,94271.0
2022-10-04 14:40:00,72.0,72.02,71.99,71.99,78958.0,65.7586,65.7769,65.7495,65.7495,78958.0
2022-10-04 14:50:00,72.0,72.02,71.98,72.01,125849.0,65.7586,65.7769,65.7403,65.7677,125849.0
2022-10-04 15:00:00,72.01,72.02,71.99,71.99,139407.0,65.7677,65.7769,65.7495,65.7495,139407.0
2022-10-04 15:10:00,72.0,72.0,71.96,71.98,92424.0,65.7586,65.7586,65.7221,65.7403,92424.0
2022-10-04 15:20:00,71.98,72.02,71.97,72.01,135496.0,65.7403,65.7769,65.7312,65.7677,135496.0
2022-10-04 15:30:00,72.01,72.02,71.99,72.01,195002.0,65.7677,65.7769,65.7495,65.7677,195002.0
2022-10-04 15:40:00,72.01,72.02,71.99,71.99,94484.0,65.7677,65.7769,65.7495,65.7495,94484.0
2022-10-04 15:50:00,72.0,72.02,71.94,71.95,344265.0,65.7586,65.7769,65.7038,65.7129,344265.0
2022-10-05 09:30:00,71.58,71.64,71.53,71.53,300373.0,65.375,65.4298,65.3293,65.3293,300373.0
2022-10-05 09:40:00,71.55,71.57,71.49,71.49,176502.0,65.3476,65.3659,65.2928,65.2928,176502.0
2022-10-05 09:50:00,71.48,71.52,71.45,71.51,109880.0,65.2837,65.3202,65.2563,65.3111,109880.0
2022-10-05 10:00:00,71.51,71.51,71.3,71.39,313051.0,65.3111,65.3111,65.1193,65.2015,313051.0
2022-10-05 10:10:00,71.39,71.41,71.27,71.28,449651.0,65.2015,65.2197,65.0919,65.101,449651.0
2022-10-05 10:20:00,71.29,71.37,71.29,71.31,161821.0,65.1101,65.1832,65.1101,65.1284,161821.0
2022-10-05 10:30:00,71.31,71.45,71.31,71.44,345813.0,65.1284,65.2563,65.1284,65.2471,345813.0
2022-10-05 10:40:00,71.44,71.46,71.4,71.43,115453.0,65.2471,65.2654,65.2106,65.238,115453.0
2022-10-05 10:50:00,71.43,71.44,71.33,71.34,156256.0,65.238,65.2471,65.1467,65.1558,156256.0
2022-10-05 11:00:00,71.34,71.4,71.33,71.39,131740.0,65.1558,65.2106,65.1467,65.2015,131740.0
2022-10-05 11:10:00,71.39,71.42,71.38,71.4,107183.0,65.2015,65.2289,65.1923,65.2106,107183.0
2022-10-05 11:20:00,71.4,71.43,71.38,71.41,138601.0,65.2106,65.238,65.1923,65.2197,138601.0
2022-10-05 11:30:00,71.4,71.43,71.38,71.42,69139.0,65.2106,65.238,65.1923,65.2289,69139.0
2022-10-05 11:40:00,71.42,71.43,71.38,71.4,112332.0,65.2289,65.238,65.1923,65.2106,112332.0
2022-10-05 11:50:00,71.39,71.42,71.38,71.41,156070.0,65.2015,65.2289,65.1923,65.2197,156070.0
2022-10-05 12:00:00,71.42,71.45,71.38,71.45,53422.0,65.2289,65.2563,65.1923,65.2563,53422.0
2022-10-05 12:10:00,71.45,71.47,71.42,71.44,130936.0,65.2563,65.2745,65.2289,65.2471,130936.0
2022-10-05 12:20:00,71.43,71.44,71.41,71.42,85495.0,65.238,65.2471,65.2197,65.2289,85495.0
2022-10-05 12:30:00,71.42,71.45,71.4,71.41,104429.0,65.2289,65.2563,65.2106,65.2197,104429.0
2022-10-05 12:40:00,71.42,71.42,71.38,71.41,67776.0,65.2289,65.2289,65.1923,65.2197,67776.0
2022-10-05 12:50:00,71.41,71.43,71.38,71.39,66250.0,65.2197,65.238,65.1923,65.2015,66250.0
2022-10-05 13:00:00,71.39,71.42,71.37,71.4,486729.0,65.2015,65.2289,65.1832,65.2106,486729.0
2022-10-05 13:10:00,71.4,71.43,71.38,71.42,144122.0,65.2106,65.238,65.1923,65.2289,144122.0
2022-10-05 13:20:00,71.42,71.44,71.42,71.43,75698.0,65.2289,65.2471,65.2289,65.238,75698.0
2022-10-05 13:30:00,71.42,71.45,71.41,71.45,214398.0,65.2289,65.2563,65.2197,65.2563,214398.0
2022-10-05 13:40:00,71.44,71.46,71.43,71.45,141076.0,65.2471,65.2654,65.238,65.2563,141076.0
2022-10-05 13:50:00,71.45,71.46,71.42,71.43,169019.0,65.2563,65.2654,65.2289,65.238,169019.0
2022-10-05 14:00:00,71.43,71.46,71.42,71.45,185147.0,65.238,65.2654,65.2289,65.2563,185147.0
2022-10-05 14:10:00,71.45,71.48,71.44,71.47,141360.0,65.2563,65.2837,65.2471,65.2745,141360.0
2022-10-05 14:20:00,71.48,71.51,71.47,71.51,85764.0,65.2837,65.3111,65.2745,65.3111,85764.0
2022-10-05 14:30:00,71.51,71.52,71.49,71.5,144447.0,65.3111,65.3202,65.2928,65.3019,144447.0
2022-10-05 14:40:00,71.5,71.52,71.45,71.47,119212.0,65.3019,65.3202,65.2563,65.2745,119212.0
2022-10-05 14:50:00,71.48,71.53,71.46,71.52,135760.0,65.2837,65.3293,65.2654,65.3202,135760.0
2022-10-05 15:00:00,71.53,71.57,71.5,71.57,400590.0,65.3293,65.3659,65.3019,65.3659,400590.0
2022-10-05 15:10:00,71.56,71.61,71.56,71.6,125184.0,65.3567,65.4024,65.3567,65.3933,125184.0
2022-10-05 15:20:00,71.59,71.61,71.55,71.56,197303.0,65.3841,65.4024,65.3476,65.3567,197303.0
2022-10-05 15:30:00,71.56,71.58,71.54,71.56,193058.0,65.3567,65.375,65.3385,65.3567,193058.0
2022-10-05 15:40:00,71.57,71.57,71.55,71.56,167144.0,65.3659,65.3659,65.3476,65.3567,167144.0
2022-10-05 15:50:00,71.56,71.57,71.53,71.56,203176.0,65.3567,65.3659,65.3293,65.3567,203176.0
2022-10-06 09:30:00,71.53,71.58,71.5,71.58,190320.0,65.3293,65.375,65.3019,65.375,190320.0
2022-10-06 09:40:00,71.59,71.6,71.44,71.44,118802.0,65.3841,65.3933,65.2471,65.2471,118802.0
2022-10-06 09:50:00,71.44,71.46,71.4,71.43,127897.0,65.2471,65.2654,65.2106,65.238,127897.0
2022-10-06 10:00:00,71.44,71.44,71.3,71.31,154827.0,65.2471,65.2471,65.1193,65.1284,154827.0
2022-10-06 10:10:00,71.31,71.34,71.28,71.32,139920.0,65.1284,65.1558,65.101,65.1375,139920.0
2022-10-06 10:20:00,71.33,71.35,71.25,71.26,150584.0,65.1467,65.1649,65.0736,65.0827,150584.0
2022-10-06 10:30:00,71.26,71.29,71.24,71.26,270695.0,65.0827,65.1101,65.0645,65.0827,270695.0
2022-10-06 10:40:00,71.27,71.32,71.25,71.32,576069.0,65.0919,65.1375,65.0736,65.1375,576069.0
2022-10-06 10:50:00,71.32,71.36,71.31,71.35,105062.0,65.1375,65.1741,65.1284,65.1649,105062.0
2022-10-06 11:00:00,71.36,71.38,71.32,71.36,273548.0,65.1741,65.1923,65.1375,65.1741,273548.0
2022-10-06 11:10:00,71.37,71.41,71.36,71.4,183480.0,65.1832,65.2197,65.1741,65.2106,183480.0
2022-10-06 11:20:00,71.41,71.47,71.4,71.45,207346.0,65.2197,65.2745,65.2106,65.2563,207346.0
2022-10-06 11:30:00,71.45,71.46,71.38,71.4,83316.0,65.2563,65.2654,65.1923,65.2106,83316.0
2022-10-06 11:40:00,71.4,71.43,71.39,71.41,115036.0,65.2106,65.238,65.2015,65.2197,115036.0
2022-10-06 11:50:00,71.41,71.42,71.38,71.4,126314.0,65.2197,65.2289,65.1923,65.2106,126314.0
2022-10-06 12:00:00,71.4,71.42,71.38,71.39,216494.0,65.2106,65.2289,65.1923,65.2015,216494.0
2022-10-06 12:10:00,71.4,71.41,71.36,71.41,57039.0,65.2106,65.2197,65.1741,65.2197,57039.0
2022-10-06 12:20:00,71.41,71.43,71.39,71.41,201931.0,65.2197,65.238,65.2015,65.2197,201931.0
2022-10-06 12:30:00,71.41,71.43,71.4,71.43,120978.0,65.2197,65.238,65.2106,65.238,120978.0
2022-10-06 12:40:00,71.42,71.44,71.4,71.41,165040.0,65.2289,65.2471,65.2106,65.2197,165040.0
2022-10-06 12:50:00,71.41,71.42,71.39,71.4,76357.0,65.2197,65.2289,65.2015,65.2106,76357.0
2022-10-06 13:00:00,71.4,71.41,71.39,71.4,124977.0,65.2106,65.2197,65.2015,65.2106,124977.0
2022-10-06 13:10:00,71.4,71.48,71.4,71.48,230456.0,65.2106,65.2837,65.2106,65.2837,230456.0
2022-10-06 13:20:00,71.48,71.49,71.44,71.45,81966.0,65.2837,65.2928,65.2471,65.2563,81966.0
2022-10-06 13:30:00,71.45,71.46,71.43,71.45,90817.0,65.2563,65.2654,65.238,65.2563,90817.0
2022-10-06 13:40:00,71.45,71.47,71.43,71.44,199204.0,65.2563,65.2745,65.238,65.2471,199204.0
2022-10-06 13:50:00,71.45,71.46,71.42,71.43,100252.0,65.2563,65.2654,65.2289,65.238,100252.0
2022-10-06 14:00:00,71.43,71.43,71.4,71.41,101420.0,65.238,65.238,65.2106,65.2197,101420.0
2022-10-06 14:10:00,71.41,71.44,71.38,71.39,100322.0,65.2197,65.2471,65.1923,65.2015,100322.0
2022-10-06 14:20:00,71.39,71.43,71.38,71.42,127604.0,65.2015,65.238,65.1923,65.2289,127604.0
2022-10-06 14:30:00,71.42,71.42,71.38,71.4,43243.0,65.2289,65.2289,65.1923,65.2106,43243.0
2022-10-06 14:40:00,71.4,71.41,71.36,71.38,140151.0,65.2106,65.2197,65.1741,65.1923,140151.0
2022-10-06 14:50:00,71.37,71.38,71.32,71.33,150145.0,65.1832,65.1923,65.1375,65.1467,150145.0
2022-10-06 15:00:00,71.33,71.37,71.31,71.34,207727.0,65.1467,65.1832,65.1284,65.1558,207727.0
2022-10-06 15:10:00,71.34,71.36,71.32,71.32,151387.0,65.1558,65.1741,65.1375,65.1375,151387.0
2022-10-06 15:20:00,71.33,71.37,71.32,71.36,181203.0,65.1467,65.1832,65.1375,65.1741,181203.0
2022-10-06 15:30:00,71.36,71.36,71.32,71.33,196809.0,65.1741,65.1741,65.1375,65.1467,196809.0
2022-10-06 15:40:00,71.33,71.35,71.31,71.34,241134.0,65.1467,65.1649,65.1284,65.1558,241134.0
2022-10-06 15:50:00,71.34,71.34,71.3,71.31,134855.0,65.1558,65.1558,65.1193,65.1284,134855.0
2022-10-07 09:30:00,71.01,71.03,70.94,70.98,187655.0,64.8544,64.8727,64.7905,64.827,187655.0
2022-10-07 09:40:00,70.98,70.99,70.93,70.95,25243.0,64.827,64.8362,64.7814,64.7996,25243.0
2022-10-07 09:50:00,70.94,70.97,70.92,70.93,93783.0,64.7905,64.8179,64.7722,64.7814,93783.0
2022-10-07 10:00:00,70.94,70.94,70.88,70.89,116649.0,64.7905,64.7905,64.7357,64.7448,116649.0
2022-10-07 10:10:00,70.89,70.93,70.87,70.93,93625.0,64.7448,64.7814,64.7266,64.7814,93625.0
2022-10-07 10:20:00,70.92,70.96,70.91,70.92,80047.0,64.7722,64.8088,64.7631,64.7722,80047.0
2022-10-07 10:30:00,70.93,70.94,70.89,70.91,108301.0,64.7814,64.7905,64.7448,64.7631,108301.0
2022-10-07 10:40:00,70.91,70.99,70.9,70.98,59149.0,64.7631,64.8362,64.754,64.827,59149.0
2022-10-07 10:50:00,70.97,71.01,70.96,70.98,94666.0,64.8179,64.8544,64.8088,64.827,94666.0
2022-10-07 11:00:00,70.98,71.02,70.98,71.01,107886.0,64.827,64.8636,64.827,64.8544,107886.0
2022-10-07 11:10:00,71.02,71.02,70.98,70.99,77331.0,64.8636,64.8636,64.827,64.8362,77331.0
2022-10-07 11:20:00,71.0,71.03,70.99,71.02,49618.0,64.8453,64.8727,64.8362,64.8636,49618.0
2022-10-07 11:30:00,71.02,71.06,71.01,71.06,51755.0,64.8636,64.9001,64.8544,64.9001,51755.0
2022-10-07 11:40:00,71.06,71.11,71.05,71.09,116583.0,64.9001,64.9458,64.891,64.9275,116583.0
2022-10-07 11:50:00,71.08,71.09,71.05,71.06,91499.0,64.9184,64.9275,64.891,64.9001,91499.0
2022-10-07 12:00:00,71.06,71.11,71.04,71.11,110408.0,64.9001,64.9458,64.8818,64.9458,110408.0
2022-10-07 12:10:00,71.11,71.12,71.06,71.06,116330.0,64.9458,64.9549,64.9001,64.9001,116330.0
2022-10-07 12:20:00,71.06,71.07,71.03,71.03,94089.0,64.9001,64.9092,64.8727,64.8727,94089.0
2022-10-07 12:30:00,71.04,71.04,71.01,71.03,45287.0,64.8818,64.8818,64.8544,64.8727,45287.0
2022-10-07 12:40:00,71.02,71.04,71.0,71.02,193633.0,64.8636,64.8818,64.8453,64.8636,193633.0
2022-10-07 12:50:00,71.02,71.02,71.01,71.02,42619.0,64.8636,64.8636,64.8544,64.8636,42619.0
2022-10-07 13:00:00,71.02,71.02,70.98,71.0,70962.0,64.8636,64.8636,64.827,64.8453,70962.0
2022-10-07 13:10:00,70.99,71.02,70.98,71.01,59735.0,64.8362,64.8636,64.827,64.8544,59735.0
2022-10-07 13:20:00,71.02,71.02,71.0,71.01,62656.0,64.8636,64.8636,64.8453,64.8544,62656.0
2022-10-07 13:30:00,71.0,71.04,71.0,71.03,76431.0,64.8453,64.8818,64.8453,64.8727,76431.0
2022-10-07 13:40:00,71.03,71.04,71.02,71.03,127890.0,64.8727,64.8818,64.8636,64.8727,127890.0
2022-10-07 13:50:00,71.02,71.03,71.0,71.01,56590.0,64.8636,64.8727,64.8453,64.8544,56590.0
2022-10-07 14:00:00,71.01,71.01,70.99,71.0,162766.0,64.8544,64.8544,64.8362,64.8453,162766.0
2022-10-07 14:10:00,71.0,71.0,70.98,70.99,74382.0,64.8453,64.8453,64.827,64.8362,74382.0
2022-10-07 14:20:00,71.0,71.0,70.96,70.97,99023.0,64.8453,64.8453,64.8088,64.8179,99023.0
2022-10-07 14:30:00,70.97,70.98,70.96,70.98,104948.0,64.8179,64.827,64.8088,64.827,104948.0
2022-10-07 14:40:00,70.98,70.99,70.97,70.98,130901.0,64.827,64.8362,64.8179,64.827,130901.0
2022-10-07 14:50:00,70.99,70.99,70.96,70.96,84370.0,64.8362,64.8362,64.8088,64.8088,84370.0
2022-10-07 15:00:00,70.96,70.97,70.93,70.93,136998.0,64.8088,64.8179,64.7814,64.7814,136998.0
2022-10-07 15:10:00,70.94,70.97,70.94,70.95,163926.0,64.7905,64.8179,64.7905,64.7996,163926.0
2022-10-07 15:20:00,70.95,70.96,70.94,70.95,186975.0,64.7996,64.8088,64.7905,64.7996,186975.0
2022-10-07 15:30:00,70.95,70.97,70.95,70.97,127243.0,64.7996,64.8179,64.7996,64.8179,127243.0
2022-10-07 15:40:00,70.97,70.98,70.94,70.95,119361.0,64.8179,64.827,64.7905,64.7996,119361.0
2022-10-07 15:50:00,70.95,70.96,70.92,70.93,167261.0,64.7996,64.8088,64.7722,64.7814,167261.0
2022-10-10 09:30:00,70.93,70.93,70.8,70.82,119254.0,64.7814,64.7814,64.6626,64.6809,119254.0
2022-10-10 09:40:00,70.82,70.83,70.77,70.78,38939.0,64.6809,64.69,64.6352,64.6444,38939.0
2022-10-10 09:50:00,70.78,70.8,70.74,70.78,71490.0,64.6444,64.6626,64.6078,64.6444,71490.0
2022-10-10 10:00:00,70.78,70.79,70.74,70.74,62640.0,64.6444,64.6535,64.6078,64.6078,62640.0
2022-10-10 10:10:00,70.73,70.76,70.72,70.75,42144.0,64.5987,64.6261,64.5896,64.617,42144.0
2022-10-10 10:20:00,70.76,70.76,70.65,70.66,77312.0,64.6261,64.6261,64.5256,64.5348,77312.0
2022-10-10 10:30:00,70.65,70.69,70.49,70.51,205104.0,64.5256,64.5622,64.3795,64.3978,205104.0
2022-10-10 10:40:00,70.51,70.59,70.49,70.56,111036.0,64.3978,64.4708,64.3795,64.4434,111036.0
2022-10-10 10:50:00,70.57,70.58,70.5,70.58,38138.0,64.4526,64.4617,64.3886,64.4617,38138.0
2022-10-10 11:00:00,70.57,70.58,70.5,70.52,151187.0,64.4526,64.4617,64.3886,64.4069,151187.0
2022-10-10 11:10:00,70.52,70.56,70.49,70.53,68207.0,64.4069,64.4434,64.3795,64.416,68207.0
2022-10-10 11:20:00,70.52,70.59,70.51,70.56,155281.0,64.4069,64.4708,64.3978,64.4434,155281.0
2022-10-10 11:30:00,70.57,70.59,70.55,70.57,71039.0,64.4526,64.4708,64.4343,64.4526,71039.0
2022-10-10 11:40:00,70.56,70.59,70.55,70.56,64423.0,64.4434,64.4708,64.4343,64.4434,64423.0
2022-10-10 11:50:00,70.56,70.58,70.53,70.53,67109.0,64.4434,64.4617,64.416,64.416,67109.0
2022-10-10 12:00:00,70.53,70.56,70.52,70.53,48972.0,64.416,64.4434,64.4069,64.416,48972.0
2022-10-10 12:10:00,70.54,70.54,70.51,70.53,52239.0,64.4252,64.4252,64.3978,64.416,52239.0
2022-10-10 12:20:00,70.53,70.53,70.51,70.52,25798.0,64.416,64.416,64.3978,64.4069,25798.0
2022-10-10 12:30:00,70.52,70.52,70.5,70.51,34511.0,64.4069,64.4069,64.3886,64.3978,34511.0
2022-10-10 12:40:00,70.52,70.53,70.5,70.51,41767.0,64.4069,64.416,64.3886,64.3978,41767.0
2022-10-10 12:50:00,70.51,70.52,70.47,70.48,32126.0,64.3978,64.4069,64.3612,64.3704,32126.0
2022-10-10 13:00:00,70.48,70.48,70.46,70.47,27998.0,64.3704,64.3704,64.3521,64.3612,27998.0
2022-10-10 13:10:00,70.47,70.59,70.47,70.55,78437.0,64.3612,64.4708,64.3612,64.4343,78437.0
2022-10-10 13:20:00,70.55,70.57,70.54,70.57,45989.0,64.4343,64.4526,64.4252,64.4526,45989.0
2022-10-10 13:30:00,70.56,70.6,70.56,70.59,112565.0,64.4434,64.48,64.4434,64.4708,112565.0
2022-10-10 13:40:00,70.59,70.63,70.58,70.63,128795.0,64.4708,64.5074,64.4617,64.5074,128795.0
2022-10-10 13:50:00,70.63,70.63,70.58,70.59,167214.0,64.5074,64.5074,64.4617,64.4708,167214.0
2022-10-10 14:00:00,70.59,70.61,70.58,70.59,96681.0,64.4708,64.4891,64.4617,64.4708,96681.0
2022-10-10 14:10:00,70.59,70.6,70.59,70.59,51230.0,64.4708,64.48,64.4708,64.4708,51230.0
2022-10-10 14:20:00,70.59,70.6,70.59,70.59,64261.0,64.4708,64.48,64.4708,64.4708,64261.0
2022-10-10 14:30:00,70.59,70.62,70.59,70.61,135965.0,64.4708,64.4982,64.4708,64.4891,135965.0
2022-10-10 14:40:00,70.61,70.62,70.6,70.61,65368.0,64.4891,64.4982,64.48,64.4891,65368.0
2022-10-10 14:50:00,70.61,70.61,70.57,70.57,124964.0,64.4891,64.4891,64.4526,64.4526,124964.0
2022-10-10 15:00:00,70.58,70.64,70.57,70.64,91191.0,64.4617,64.5165,64.4526,64.5165,91191.0
2022-10-10 15:10:00,70.64,70.67,70.63,70.66,113568.0,64.5165,64.5439,64.5074,64.5348,113568.0
2022-10-10 15:20:00,70.66,70.67,70.64,70.64,85271.0,64.5348,64.5439,64.5165,64.5165,85271.0
2022-10-10 15:30:00,70.63,70.64,70.63,70.64,84121.0,64.5074,64.5165,64.5074,64.5165,84121.0
2022-10-10 15:40:00,70.64,70.66,70.62,70.65,91515.0,64.5165,64.5348,64.4982,64.5256,91515.0
2022-10-10 15:50:00,70.65,70.65,70.61,70.62,284881.0,64.5256,64.5256,64.4891,64.4982,284881.0
2022-10-11 09:30:00,70.72,70.77,70.65,70.67,88983.0,64.5896,64.6352,64.5256,64.5439,88983.0
2022-10-11 09:40:00,70.69,70.71,70.65,70.67,61337.0,64.5622,64.5804,64.5256,64.5439,61337.0
2022-10-11 09:50:00,70.67,70.69,70.64,70.65,73667.0,64.5439,64.5622,64.5165,64.5256,73667.0
2022-10-11 10:00:00,70.64,70.64,70.53,70.54,103381.0,64.5165,64.5165,64.416,64.4252,103381.0
2022-10-11 10:10:00,70.53,70.68,70.53,70.65,174800.0,64.416,64.553,64.416,64.5256,174800.0
2022-10-11 10:20:00,70.66,70.71,70.62,70.69,74734.0,64.5348,64.5804,64.4982,64.5622,74734.0
2022-10-11 10:30:00,70.69,70.77,70.68,70.76,182806.0,64.5622,64.6352,64.553,64.6261,182806.0
2022-10-11 10:40:00,70.77,70.8,70.74,70.77,124515.0,64.6352,64.6626,64.6078,64.6352,124515.0
2022-10-11 10:50:00,70.77,70.79,70.74,70.76,98618.0,64.6352,64.6535,64.6078,64.6261,98618.0
2022-10-11 11:00:00,70.75,70.82,70.75,70.81,104049.0,64.617,64.6809,64.617,64.6718,104049.0
2022-10-11 11:10:00,70.81,70.83,70.78,70.78,83073.0,64.6718,64.69,64.6444,64.6444,83073.0
2022-10-11 11:20:00,70.79,70.81,70.77,70.78,77373.0,64.6535,64.6718,64.6352,64.6444,77373.0
2022-10-11 11:30:00,70.78,70.8,70.76,70.77,166309.0,64.6444,64.6626,64.6261,64.6352,166309.0
2022-10-11 11:40:00,70.78,70.84,70.77,70.83,92930.0,64.6444,64.6992,64.6352,64.69,92930.0
2022-10-11 11:50:00,70.83,70.83,70.78,70.81,90435.0,64.69,64.69,64.6444,64.6718,90435.0
2022-10-11 12:00:00,70.82,70.84,70.8,70.82,1628903.0,64.6809,64.6992,64.6626,64.6809,1628903.0
2022-10-11 12:10:00,70.82,70.89,70.82,70.89,150571.0,64.6809,64.7448,64.6809,64.7448,150571.0
2022-10-11 12:20:00,70.89,70.91,70.88,70.9,106657.0,64.7448,64.7631,64.7357,64.754,106657.0
2022-10-11 12:30:00,70.9,70.93,70.89,70.92,136069.0,64.754,64.7814,64.7448,64.7722,136069.0
2022-10-11 12:40:00,70.91,70.95,70.91,70.92,133329.0,64.7631,64.7996,64.7631,64.7722,133329.0
2022-10-11 12:50:00,70.92,70.93,70.88,70.89,126526.0,64.7722,64.7814,64.7357,64.7448,126526.0
2022-10-11 13:00:00,70.88,70.89,70.83,70.84,315634.0,64.7357,64.7448,64.69,64.6992,315634.0
2022-10-11 13:10:00,70.85,70.86,70.83,70.84,96730.0,64.7083,64.7174,64.69,64.6992,96730.0
2022-10-11 13:20:00,70.84,70.87,70.84,70.84,92921.0,64.6992,64.7266,64.6992,64.6992,92921.0
2022-10-11 13:30:00,70.84,70.85,70.83,70.84,219838.0,64.6992,64.7083,64.69,64.6992,219838.0
2022-10-11 13:40:00,70.83,70.86,70.83,70.85,81193.0,64.69,64.7174,64.69,64.7083,81193.0
2022-10-11 13:50:00,70.84,70.87,70.84,70.86,82745.0,64.6992,64.7266,64.6992,64.7174,82745.0
2022-10-11 14:00:00,70.85,70.86,70.81,70.81,191532.0,64.7083,64.7174,64.6718,64.6718,191532.0
2022-10-11 14:10:00,70.81,70.84,70.81,70.83,151605.0,64.6718,64.6992,64.6718,64.69,151605.0
2022-10-11 14:20:00,70.83,70.84,70.82,70.84,197904.0,64.69,64.6992,64.6809,64.6992,197904.0
2022-10-11 14:30:00,70.84,70.84,70.82,70.84,130068.0,64.6992,64.6992,64.6809,64.6992,130068.0
2022-10-11 14:40:00,70.84,70.84,70.65,70.66,433085.0,64.6992,64.6992,64.5256,64.5348,433085.0
2022-10-11 14:50:00,70.66,70.67,70.61,70.62,342263.0,64.5348,64.5439,64.4891,64.4982,342263.0
2022-10-11 15:00:00,70.62,70.65,70.6,70.64,169527.0,64.4982,64.5256,64.48,64.5165,169527.0
2022-10-11 15:10:00,70.63,70.66,70.62,70.65,223968.0,64.5074,64.5348,64.4982,64.5256,223968.0
2022-10-11 15:20:00,70.65,70.67,70.63,70.66,374400.0,64.5256,64.5439,64.5074,64.5348,374400.0
2022-10-11 15:30:00,70.66,70.7,70.65,70.66,227651.0,64.5348,64.5713,64.5256,64.5348,227651.0
2022-10-11 15:40:00,70.66,70.67,70.64,70.67,318235.0,64.5348,64.5439,64.5165,64.5439,318235.0
2022-10-11 15:50:00,70.66,70.68,70.63,70.64,226134.0,64.5348,64.553,64.5074,64.5165,226134.0
2022-10-12 09:30:00,70.55,70.62,70.51,70.6,197004.0,64.4343,64.4982,64.3978,64.48,197004.0
2022-10-12 09:40:00,70.59,70.62,70.55,70.56,91929.0,64.4708,64.4982,64.4343,64.4434,91929.0
2022-10-12 09:50:00,70.56,70.63,70.56,70.6,77096.0,64.4434,64.5074,64.4434,64.48,77096.0
2022-10-12 10:00:00,70.6,70.63,70.57,70.58,68344.0,64.48,64.5074,64.4526,64.4617,68344.0
2022-10-12 10:10:00,70.59,70.62,70.57,70.59,56458.0,64.4708,64.4982,64.4526,64.4708,56458.0
2022-10-12 10:20:00,70.58,70.64,70.56,70.62,100005.0,64.4617,64.5165,64.4434,64.4982,100005.0
2022-10-12 10:30:00,70.61,70.63,70.57,70.59,59188.0,64.4891,64.5074,64.4526,64.4708,59188.0
2022-10-12 10:40:00,70.58,70.61,70.55,70.6,101802.0,64.4617,64.4891,64.4343,64.48,101802.0
2022-10-12 10:50:00,70.59,70.63,70.57,70.57,65066.0,64.4708,64.5074,64.4526,64.4526,65066.0
2022-10-12 11:00:00,70.57,70.59,70.55,70.57,54204.0,64.4526,64.4708,64.4343,64.4526,54204.0
2022-10-12 11:10:00,70.58,70.62,70.56,70.61,67469.0,64.4617,64.4982,64.4434,64.4891,67469.0
2022-10-12 11:20:00,70.62,70.64,70.57,70.63,148306.0,64.4982,64.5165,64.4526,64.5074,148306.0
2022-10-12 11:30:00,70.64,70.66,70.61,70.62,91723.0,64.5165,64.5348,64.4891,64.4982,91723.0
2022-10-12 11:40:00,70.62,70.62,70.59,70.59,44598.0,64.4982,64.4982,64.4708,64.4708,44598.0
2022-10-12 11:50:00,70.59,70.64,70.58,70.64,111381.0,64.4708,64.5165,64.4617,64.5165,111381.0
2022-10-12 12:00:00,70.64,70.69,70.63,70.65,172139.0,64.5165,64.5622,64.5074,64.5256,172139.0
2022-10-12 12:10:00,70.65,70.66,70.64,70.65,67756.0,64.5256,64.5348,64.5165,64.5256,67756.0
2022-10-12 12:20:00,70.64,70.71,70.63,70.71,126978.0,64.5165,64.5804,64.5074,64.5804,126978.0
2022-10-12 12:30:00,70.71,70.73,70.67,70.67,84122.0,64.5804,64.5987,64.5439,64.5439,84122.0
2022-10-12 12:40:00,70.67,70.68,70.66,70.66,83194.0,64.5439,64.553,64.5348,64.5348,83194.0
2022-10-12 12:50:00,70.66,70.67,70.63,70.65,54137.0,64.5348,64.5439,64.5074,64.5256,54137.0
2022-10-12 13:00:00,70.64,70.67,70.58,70.6,432976.0,64.5165,64.5439,64.4617,64.48,432976.0
2022-10-12 13:10:00,70.6,70.6,70.57,70.58,86951.0,64.48,64.48,64.4526,64.4617,86951.0
2022-10-12 13:20:00,70.58,70.59,70.57,70.59,38594.0,64.4617,64.4708,64.4526,64.4708,38594.0
2022-10-12 13:30:00,70.58,70.6,70.56,70.58,116101.0,64.4617,64.48,64.4434,64.4617,116101.0
2022-10-12 13:40:00,70.58,70.61,70.57,70.6,128615.0,64.4617,64.4891,64.4526,64.48,128615.0
2022-10-12 13:50:00,70.61,70.64,70.59,70.62,180099.0,64.4891,64.5165,64.4708,64.4982,180099.0
2022-10-12 14:00:00,70.62,70.75,70.61,70.74,202425.0,64.4982,64.617,64.4891,64.6078,202425.0
2022-10-12 14:10:00,70.73,70.82,70.73,70.8,189125.0,64.5987,64.6809,64.5987,64.6626,189125.0
2022-10-12 14:20:00,70.79,70.81,70.76,70.77,78265.0,64.6535,64.6718,64.6261,64.6352,78265.0
2022-10-12 14:30:00,70.77,70.77,70.73,70.73,84054.0,64.6352,64.6352,64.5987,64.5987,84054.0
2022-10-12 14:40:00,70.73,70.77,70.73,70.74,78847.0,64.5987,64.6352,64.5987,64.6078,78847.0
2022-10-12 14:50:00,70.73,70.74,70.71,70.73,188857.0,64.5987,64.6078,64.5804,64.5987,188857.0
2022-10-12 15:00:00,70.73,70.73,70.66,70.67,189093.0,64.5987,64.5987,64.5348,64.5439,189093.0
2022-10-12 15:10:00,70.67,70.7,70.66,70.7,155465.0,64.5439,64.5713,64.5348,64.5713,155465.0
2022-10-12 15:20:00,70.7,70.73,70.7,70.73,104917.0,64.5713,64.5987,64.5713,64.5987,104917.0
2022-10-12 15:30:00,70.72,70.73,70.69,70.69,194471.0,64.5896,64.5987,64.5622,64.5622,194471.0
2022-10-12 15:40:00,70.7,70.73,70.69,70.73,128213.0,64.5713,64.5987,64.5622,64.5987,128213.0
2022-10-12 15:50:00,70.73,70.74,70.7,70.72,339781.0,64.5987,64.6078,64.5713,64.5896,339781.0
2022-10-13 09:30:00,69.87,70.0,69.79,69.97,205977.0,63.8132,63.932,63.7402,63.9046,205977.0
2022-10-13 09:40:00,69.98,70.05,69.95,70.05,70292.0,63.9137,63.9776,63.8863,63.9776,70292.0
2022-10-13 09:50:00,70.05,70.17,70.03,70.16,185955.0,63.9776,64.0872,63.9594,64.0781,185955.0
2022-10-13 10:00:00,70.17,70.28,70.16,70.24,114738.0,64.0872,64.1877,64.0781,64.1512,114738.0
2022-10-13 10:10:00,70.23,70.35,70.2,70.32,157833.0,64.142,64.2516,64.1146,64.2242,157833.0
2022-10-13 10:20:00,70.33,70.33,70.14,70.15,173965.0,64.2334,64.2334,64.0598,64.069,173965.0
2022-10-13 10:30:00,70.17,70.34,70.17,70.32,139156.0,64.0872,64.2425,64.0872,64.2242,139156.0
2022-10-13 10:40:00,70.32,70.39,70.31,70.36,256378.0,64.2242,64.2882,64.2151,64.2608,256378.0
2022-10-13 10:50:00,70.34,70.36,70.27,70.28,217559.0,64.2425,64.2608,64.1786,64.1877,217559.0
2022-10-13 11:00:00,70.27,70.33,70.24,70.28,148111.0,64.1786,64.2334,64.1512,64.1877,148111.0
2022-10-13 11:10:00,70.27,70.4,70.24,70.4,170859.0,64.1786,64.2973,64.1512,64.2973,170859.0
2022-10-13 11:20:00,70.4,70.47,70.39,70.44,121407.0,64.2973,64.3612,64.2882,64.3338,121407.0
2022-10-13 11:30:00,70.44,70.57,70.39,70.56,436331.0,64.3338,64.4526,64.2882,64.4434,436331.0
2022-10-13 11:40:00,70.56,70.58,70.48,70.49,333125.0,64.4434,64.4617,64.3704,64.3795,333125.0
2022-10-13 11:50:00,70.49,70.5,70.43,70.45,140045.0,64.3795,64.3886,64.3247,64.343,140045.0
2022-10-13 12:00:00,70.45,70.52,70.45,70.49,128858.0,64.343,64.4069,64.343,64.3795,128858.0
2022-10-13 12:10:00,70.48,70.49,70.43,70.47,75033.0,64.3704,64.3795,64.3247,64.3612,75033.0
2022-10-13 12:20:00,70.47,70.49,70.45,70.45,89924.0,64.3612,64.3795,64.343,64.343,89924.0
2022-10-13 12:30:00,70.45,70.46,70.41,70.41,104146.0,64.343,64.3521,64.3064,64.3064,104146.0
2022-10-13 12:40:00,70.4,70.44,70.39,70.41,119081.0,64.2973,64.3338,64.2882,64.3064,119081.0
2022-10-13 12:50:00,70.41,70.46,70.41,70.46,64003.0,64.3064,64.3521,64.3064,64.3521,64003.0
2022-10-13 13:00:00,70.46,70.5,70.38,70.46,288709.0,64.3521,64.3886,64.279,64.3521,288709.0
2022-10-13 13:10:00,70.45,70.53,70.44,70.52,166235.0,64.343,64.416,64.3338,64.4069,166235.0
2022-10-13 13:20:00,70.52,70.69,70.52,70.63,71919.0,64.4069,64.5622,64.4069,64.5074,71919.0
2022-10-13 13:30:00,70.64,70.7,70.63,70.66,100826.0,64.5165,64.5713,64.5074,64.5348,100826.0
2022-10-13 13:40:00,70.66,70.68,70.62,70.64,79691.0,64.5348,64.553,64.4982,64.5165,79691.0
2022-10-13 13:50:00,70.65,70.67,70.63,70.64,46740.0,64.5256,64.5439,64.5074,64.5165,46740.0
2022-10-13 14:00:00,70.63,70.64,70.57,70.58,113286.0,64.5074,64.5165,64.4526,64.4617,113286.0
2022-10-13 14:10:00,70.57,70.59,70.53,70.55,193303.0,64.4526,64.4708,64.416,64.4343,193303.0
2022-10-13 14:20:00,70.55,70.56,70.5,70.5,136674.0,64.4343,64.4434,64.3886,64.3886,136674.0
2022-10-13 14:30:00,70.51,70.56,70.5,70.56,78691.0,64.3978,64.4434,64.3886,64.4434,78691.0
2022-10-13 14:40:00,70.55,70.56,70.52,70.52,311063.0,64.4343,64.4434,64.4069,64.4069,311063.0
2022-10-13 14:50:00,70.51,70.52,70.47,70.5,133717.0,64.3978,64.4069,64.3612,64.3886,133717.0
2022-10-13 15:00:00,70.5,70.52,70.47,70.52,120114.0,64.3886,64.4069,64.3612,64.4069,120114.0
2022-10-13 15:10:00,70.52,70.52,70.49,70.5,127466.0,64.4069,64.4069,64.3795,64.3886,127466.0
2022-10-13 15:20:00,70.5,70.5,70.44,70.45,126071.0,64.3886,64.3886,64.3338,64.343,126071.0
2022-10-13 15:30:00,70.45,70.48,70.44,70.45,139602.0,64.343,64.3704,64.3338,64.343,139602.0
2022-10-13 15:40:00,70.45,70.51,70.45,70.49,241363.0,64.343,64.3978,64.343,64.3795,241363.0
2022-10-13 15:50:00,70.48,70.5,70.46,70.47,468776.0,64.3704,64.3886,64.3521,64.3612,468776.0
2022-10-14 09:30:00,70.82,70.83,70.71,70.73,199078.0,64.6809,64.69,64.5804,64.5987,199078.0
2022-10-14 09:40:00,70.73,70.74,70.57,70.6,219810.0,64.5987,64.6078,64.4526,64.48,219810.0
2022-10-14 09:50:00,70.6,70.66,70.56,70.62,172470.0,64.48,64.5348,64.4434,64.4982,172470.0
2022-10-14 10:00:00,70.61,70.62,70.41,70.52,453612.0,64.4891,64.4982,64.3064,64.4069,453612.0
2022-10-14 10:10:00,70.52,70.56,70.37,70.4,224522.0,64.4069,64.4434,64.2699,64.2973,224522.0
2022-10-14 10:20:00,70.39,70.42,70.35,70.38,227437.0,64.2882,64.3156,64.2516,64.279,227437.0
2022-10-14 10:30:00,70.38,70.44,70.37,70.4,263811.0,64.279,64.3338,64.2699,64.2973,263811.0
2022-10-14 10:40:00,70.41,70.43,70.29,70.3,239458.0,64.3064,64.3247,64.1968,64.206,239458.0
2022-10-14 10:50:00,70.3,70.37,70.28,70.35,151443.0,64.206,64.2699,64.1877,64.2516,151443.0
2022-10-14 11:00:00,70.36,70.41,70.31,70.31,232739.0,64.2608,64.3064,64.2151,64.2151,232739.0
2022-10-14 11:10:00,70.31,70.31,70.19,70.19,574722.0,64.2151,64.2151,64.1055,64.1055,574722.0
2022-10-14 11:20:00,70.2,70.24,70.19,70.21,94245.0,64.1146,64.1512,64.1055,64.1238,94245.0
2022-10-14 11:30:00,70.2,70.21,70.15,70.19,75931.0,64.1146,64.1238,64.069,64.1055,75931.0
2022-10-14 11:40:00,70.19,70.22,70.17,70.17,94419.0,64.1055,64.1329,64.0872,64.0872,94419.0
2022-10-14 11:50:00,70.18,70.22,70.17,70.17,95561.0,64.0964,64.1329,64.0872,64.0872,95561.0
2022-10-14 12:00:00,70.17,70.28,70.15,70.17,114646.0,64.0872,64.1877,64.069,64.0872,114646.0
2022-10-14 12:10:00,70.16,70.18,70.1,70.13,159008.0,64.0781,64.0964,64.0233,64.0507,159008.0
2022-10-14 12:20:00,70.14,70.18,70.12,70.17,72453.0,64.0598,64.0964,64.0416,64.0872,72453.0
2022-10-14 12:30:00,70.17,70.19,70.14,70.17,62900.0,64.0872,64.1055,64.0598,64.0872,62900.0
2022-10-14 12:40:00,70.16,70.22,70.16,70.16,84668.0,64.0781,64.1329,64.0781,64.0781,84668.0
2022-10-14 12:50:00,70.15,70.17,70.13,70.14,75929.0,64.069,64.0872,64.0507,64.0598,75929.0
2022-10-14 13:00:00,70.14,70.17,70.11,70.12,64967.0,64.0598,64.0872,64.0324,64.0416,64967.0
2022-10-14 13:10:00,70.11,70.14,70.1,70.13,52521.0,64.0324,64.0598,64.0233,64.0507,52521.0
2022-10-14 13:20:00,70.12,70.13,70.09,70.13,149709.0,64.0416,64.0507,64.0142,64.0507,149709.0
2022-10-14 13:30:00,70.13,70.16,70.12,70.13,117596.0,64.0507,64.0781,64.0416,64.0507,117596.0
2022-10-14 13:40:00,70.13,70.14,70.11,70.12,102928.0,64.0507,64.0598,64.0324,64.0416,102928.0
2022-10-14 13:50:00,70.12,70.13,70.11,70.13,88279.0,64.0416,64.0507,64.0324,64.0507,88279.0
2022-10-14 14:00:00,70.12,70.17,70.12,70.15,87888.0,64.0416,64.0872,64.0416,64.069,87888.0
2022-10-14 14:10:00,70.15,70.15,70.1,70.12,112561.0,64.069,64.069,64.0233,64.0416,112561.0
2022-10-14 14:20:00,70.12,70.17,70.1,70.17,459449.0,64.0416,64.0872,64.0233,64.0872,459449.0
2022-10-14 14:30:00,70.16,70.22,70.15,70.16,197965.0,64.0781,64.1329,64.069,64.0781,197965.0
2022-10-14 14:40:00,70.16,70.18,70.15,70.15,139210.0,64.0781,64.0964,64.069,64.069,139210.0
2022-10-14 14:50:00,70.15,70.17,70.12,70.17,140382.0,64.069,64.0872,64.0416,64.0872,140382.0
2022-10-14 15:00:00,70.18,70.2,70.14,70.16,164285.0,64.0964,64.1146,64.0598,64.0781,164285.0
2022-10-14 15:10:00,70.17,70.18,70.14,70.17,103219.0,64.0872,64.0964,64.0598,64.0872,103219.0
2022-10-14 15:20:00,70.17,70.22,70.16,70.21,100935.0,64.0872,64.1329,64.0781,64.1238,100935.0
2022-10-14 15:30:00,70.21,70.21,70.19,70.2,128925.0,64.1238,64.1238,64.1055,64.1146,128925.0
2022-10-14 15:40:00,70.2,70.2,70.16,70.17,121180.0,64.1146,64.1146,64.0781,64.0872,121180.0
2022-10-14 15:50:00,70.18,70.19,70.12,70.13,112154.0,64.0964,64.1055,64.0416,64.0507,112154.0
2022-10-17 09:30:00,70.55,70.68,70.55,70.65,487629.0,64.4343,64.553,64.4343,64.5256,487629.0
2022-10-17 09:40:00,70.66,70.67,70.6,70.62,158149.0,64.5348,64.5439,64.48,64.4982,158149.0
2022-10-17 09:50:00,70.62,70.62,70.51,70.54,154054.0,64.4982,64.4982,64.3978,64.4252,154054.0
2022-10-17 10:00:00,70.54,70.58,70.53,70.55,254905.0,64.4252,64.4617,64.416,64.4343,254905.0
2022-10-17 10:10:00,70.54,70.58,70.5,70.51,204865.0,64.4252,64.4617,64.3886,64.3978,204865.0
2022-10-17 10:20:00,70.52,70.53,70.45,70.47,114790.0,64.4069,64.416,64.343,64.3612,114790.0
2022-10-17 10:30:00,70.48,70.59,70.45,70.49,989478.0,64.3704,64.4708,64.343,64.3795,989478.0
2022-10-17 10:40:00,70.48,70.52,70.48,70.48,328886.0,64.3704,64.4069,64.3704,64.3704,328886.0
2022-10-17 10:50:00,70.49,70.51,70.45,70.47,805603.0,64.3795,64.3978,64.343,64.3612,805603.0
2022-10-17 11:00:00,70.47,70.49,70.4,70.43,3778011.0,64.3612,64.3795,64.2973,64.3247,3778011.0
2022-10-17 11:10:00,70.43,70.46,70.42,70.45,86354.0,64.3247,64.3521,64.3156,64.343,86354.0
2022-10-17 11:20:00,70.44,70.49,70.42,70.49,167222.0,64.3338,64.3795,64.3156,64.3795,167222.0
2022-10-17 11:30:00,70.5,70.52,70.48,70.5,123768.0,64.3886,64.4069,64.3704,64.3886,123768.0
2022-10-17 11:40:00,70.5,70.52,70.49,70.52,146342.0,64.3886,64.4069,64.3795,64.4069,146342.0
2022-10-17 11:50:00,70.52,70.56,70.5,70.51,1329803.0,64.4069,64.4434,64.3886,64.3978,1329803.0
2022-10-17 12:00:00,70.51,70.52,70.48,70.5,149284.0,64.3978,64.4069,64.3704,64.3886,149284.0
2022-10-17 12:10:00,70.49,70.5,70.48,70.48,119944.0,64.3795,64.3886,64.3704,64.3704,119944.0
2022-10-17 12:20:00,70.48,70.49,70.44,70.45,149401.0,64.3704,64.3795,64.3338,64.343,149401.0
2022-10-17 12:30:00,70.45,70.46,70.39,70.39,101902.0,64.343,64.3521,64.2882,64.2882,101902.0
2022-10-17 12:40:00,70.4,70.4,70.34,70.36,224848.0,64.2973,64.2973,64.2425,64.2608,224848.0
2022-10-17 12:50:00,70.36,70.58,70.33,70.34,1165585.0,64.2608,64.4617,64.2334,64.2425,1165585.0
2022-10-17 13:00:00,70.34,70.37,70.33,70.36,202962.0,64.2425,64.2699,64.2334,64.2608,202962.0
2022-10-17 13:10:00,70.36,70.37,70.35,70.36,141931.0,64.2608,64.2699,64.2516,64.2608,141931.0
2022-10-17 13:20:00,70.36,70.38,70.35,70.37,256382.0,64.2608,64.279,64.2516,64.2699,256382.0
2022-10-17 13:30:00,70.37,70.38,70.35,70.36,260285.0,64.2699,64.279,64.2516,64.2608,260285.0
2022-10-17 13:40:00,70.35,70.36,70.32,70.34,201949.0,64.2516,64.2608,64.2242,64.2425,201949.0
2022-10-17 13:50:00,70.35,70.35,70.34,70.34,450171.0,64.2516,64.2516,64.2425,64.2425,450171.0
2022-10-17 14:00:00,70.34,70.48,70.33,70.33,1226710.0,64.2425,64.3704,64.2334,64.2334,1226710.0
2022-10-17 14:10:00,70.33,70.34,70.3,70.31,211399.0,64.2334,64.2425,64.206,64.2151,211399.0
2022-10-17 14:20:00,70.32,70.32,70.29,70.31,385298.0,64.2242,64.2242,64.1968,64.2151,385298.0
2022-10-17 14:30:00,70.31,70.32,70.27,70.31,396428.0,64.2151,64.2242,64.1786,64.2151,396428.0
2022-10-17 14:40:00,70.32,70.35,70.31,70.35,306271.0,64.2242,64.2516,64.2151,64.2516,306271.0
2022-10-17 14:50:00,70.34,70.44,70.32,70.33,2044855.0,64.2425,64.3338,64.2242,64.2334,2044855.0
2022-10-17 15:00:00,70.33,70.33,70.29,70.3,494474.0,64.2334,64.2334,64.1968,64.206,494474.0
2022-10-17 15:10:00,70.3,70.33,70.29,70.33,286031.0,64.206,64.2334,64.1968,64.2334,286031.0
2022-10-17 15:20:00,70.32,70.34,70.32,70.33,283715.0,64.2242,64.2425,64.2242,64.2334,283715.0
2022-10-17 15:30:00,70.33,70.33,70.3,70.3,203707.0,64.2334,64.2334,64.206,64.206,203707.0
2022-10-17 15:40:00,70.31,70.33,70.3,70.31,236000.0,64.2151,64.2334,64.206,64.2151,236000.0
2022-10-17 15:50:00,70.3,70.32,70.27,70.28,727275.0,64.206,64.2242,64.1786,64.1877,727275.0
2022-10-18 09:30:00,70.46,70.53,70.44,70.52,148151.0,64.3521,64.416,64.3338,64.4069,148151.0
2022-10-18 09:40:00,70.52,70.54,70.49,70.51,68116.0,64.4069,64.4252,64.3795,64.3978,68116.0
2022-10-18 09:50:00,70.51,70.54,70.46,70.47,175614.0,64.3978,64.4252,64.3521,64.3612,175614.0
2022-10-18 10:00:00,70.47,70.54,70.47,70.52,243898.0,64.3612,64.4252,64.3612,64.4069,243898.0
2022-10-18 10:10:00,70.52,70.53,70.45,70.46,138015.0,64.4069,64.416,64.343,64.3521,138015.0
2022-10-18 10:20:00,70.47,70.5,70.44,70.45,192028.0,64.3612,64.3886,64.3338,64.343,192028.0
2022-10-18 10:30:00,70.45,70.46,70.42,70.43,106164.0,64.343,64.3521,64.3156,64.3247,106164.0
2022-10-18 10:40:00,70.43,70.45,70.39,70.45,105803.0,64.3247,64.343,64.2882,64.343,105803.0
2022-10-18 10:50:00,70.45,70.47,70.43,70.44,163108.0,64.343,64.3612,64.3247,64.3338,163108.0
2022-10-18 11:00:00,70.45,70.45,70.37,70.38,86175.0,64.343,64.343,64.2699,64.279,86175.0
2022-10-18 11:10:00,70.37,70.38,70.27,70.28,108744.0,64.2699,64.279,64.1786,64.1877,108744.0
2022-10-18 11:20:00,70.28,70.29,70.16,70.23,233976.0,64.1877,64.1968,64.0781,64.142,233976.0
2022-10-18 11:30:00,70.22,70.24,70.16,70.19,197779.0,64.1329,64.1512,64.0781,64.1055,197779.0
2022-10-18 11:40:00,70.18,70.24,70.14,70.23,148372.0,64.0964,64.1512,64.0598,64.142,148372.0
2022-10-18 11:50:00,70.22,70.25,70.18,70.22,149386.0,64.1329,64.1603,64.0964,64.1329,149386.0
2022-10-18 12:00:00,70.21,70.28,70.2,70.27,149726.0,64.1238,64.1877,64.1146,64.1786,149726.0
2022-10-18 12:10:00,70.27,70.31,70.26,70.28,145669.0,64.1786,64.2151,64.1694,64.1877,145669.0
2022-10-18 12:20:00,70.28,70.3,70.26,70.29,99326.0,64.1877,64.206,64.1694,64.1968,99326.0
2022-10-18 12:30:00,70.29,70.37,70.28,70.34,80134.0,64.1968,64.2699,64.1877,64.2425,80134.0
2022-10-18 12:40:00,70.34,70.37,70.31,70.32,125988.0,64.2425,64.2699,64.2151,64.2242,125988.0
2022-10-18 12:50:00,70.32,70.33,70.29,70.3,65715.0,64.2242,64.2334,64.1968,64.206,65715.0
2022-10-18 13:00:00,70.31,70.33,70.21,70.24,150906.0,64.2151,64.2334,64.1238,64.1512,150906.0
2022-10-18 13:10:00,70.24,70.29,70.24,70.28,47127.0,64.1512,64.1968,64.1512,64.1877,47127.0
2022-10-18 13:20:00,70.27,70.31,70.26,70.29,78180.0,64.1786,64.2151,64.1694,64.1968,78180.0
2022-10-18 13:30:00,70.29,70.33,70.29,70.32,73839.0,64.1968,64.2334,64.1968,64.2242,73839.0
2022-10-18 13:40:00,70.32,70.34,70.29,70.33,109230.0,64.2242,64.2425,64.1968,64.2334,109230.0
2022-10-18 13:50:00,70.33,70.36,70.32,70.36,117143.0,64.2334,64.2608,64.2242,64.2608,117143.0
2022-10-18 14:00:00,70.35,70.38,70.33,70.34,276576.0,64.2516,64.279,64.2334,64.2425,276576.0
2022-10-18 14:10:00,70.35,70.37,70.33,70.34,300911.0,64.2516,64.2699,64.2334,64.2425,300911.0
2022-10-18 14:20:00,70.34,70.38,70.33,70.37,470533.0,64.2425,64.279,64.2334,64.2699,470533.0
2022-10-18 14:30:00,70.37,70.39,70.34,70.36,118466.0,64.2699,64.2882,64.2425,64.2608,118466.0
2022-10-18 14:40:00,70.36,70.39,70.34,70.36,232834.0,64.2608,64.2882,64.2425,64.2608,232834.0
2022-10-18 14:50:00,70.36,70.42,70.35,70.42,238459.0,64.2608,64.3156,64.2516,64.3156,238459.0
2022-10-18 15:00:00,70.42,70.44,70.4,70.43,272019.0,64.3156,64.3338,64.2973,64.3247,272019.0
2022-10-18 15:10:00,70.42,70.45,70.41,70.44,201134.0,64.3156,64.343,64.3064,64.3338,201134.0
2022-10-18 15:20:00,70.45,70.45,70.4,70.41,196484.0,64.343,64.343,64.2973,64.3064,196484.0
2022-10-18 15:30:00,70.41,70.43,70.4,70.42,150495.0,64.3064,64.3247,64.2973,64.3156,150495.0
2022-10-18 15:40:00,70.41,70.45,70.41,70.42,143941.0,64.3064,64.343,64.3064,64.3156,143941.0
2022-10-18 15:50:00,70.42,70.44,70.4,70.43,572798.0,64.3156,64.3338,64.2973,64.3247,572798.0
2022-10-19 09:30:00,69.99,70.05,69.91,70.0,199182.0,63.9228,63.9776,63.8498,63.932,199182.0
2022-10-19 09:40:00,70.0,70.0,69.93,69.94,85850.0,63.932,63.932,63.868,63.8772,85850.0
2022-10-19 09:50:00,69.94,70.01,69.94,70.0,180685.0,63.8772,63.9411,63.8772,63.932,180685.0
2022-10-19 10:00:00,69.99,70.04,69.97,70.03,221608.0,63.9228,63.9685,63.9046,63.9594,221608.0
2022-10-19 10:10:00,70.03,70.07,70.02,70.05,179587.0,63.9594,63.9959,63.9502,63.9776,179587.0
2022-10-19 10:20:00,70.05,70.09,70.05,70.08,49722.0,63.9776,64.0142,63.9776,64.005,49722.0
2022-10-19 10:30:00,70.08,70.09,70.04,70.06,141936.0,64.005,64.0142,63.9685,63.9868,141936.0
2022-10-19 10:40:00,70.05,70.05,70.01,70.01,48652.0,63.9776,63.9776,63.9411,63.9411,48652.0
2022-10-19 10:50:00,70.01,70.02,69.96,69.98,55484.0,63.9411,63.9502,63.8954,63.9137,55484.0
2022-10-19 11:00:00,69.97,70.01,69.94,70.0,70250.0,63.9046,63.9411,63.8772,63.932,70250.0
2022-10-19 11:10:00,70.01,70.04,69.99,70.03,97252.0,63.9411,63.9685,63.9228,63.9594,97252.0
2022-10-19 11:20:00,70.03,70.05,69.96,69.97,106922.0,63.9594,63.9776,63.8954,63.9046,106922.0
2022-10-19 11:30:00,69.97,69.99,69.94,69.97,168662.0,63.9046,63.9228,63.8772,63.9046,168662.0
2022-10-19 11:40:00,69.96,69.97,69.93,69.96,101648.0,63.8954,63.9046,63.868,63.8954,101648.0
2022-10-19 11:50:00,69.96,69.98,69.94,69.95,566716.0,63.8954,63.9137,63.8772,63.8863,566716.0
2022-10-19 12:00:00,69.95,69.95,69.87,69.87,114104.0,63.8863,63.8863,63.8132,63.8132,114104.0
2022-10-19 12:10:00,69.88,69.89,69.84,69.86,106835.0,63.8224,63.8315,63.7858,63.8041,106835.0
2022-10-19 12:20:00,69.86,69.89,69.85,69.89,586314.0,63.8041,63.8315,63.795,63.8315,586314.0
2022-10-19 12:30:00,69.88,69.9,69.87,69.87,78506.0,63.8224,63.8406,63.8132,63.8132,78506.0
2022-10-19 12:40:00,69.88,69.88,69.83,69.87,120377.0,63.8224,63.8224,63.7767,63.8132,120377.0
2022-10-19 12:50:00,69.87,69.91,69.87,69.88,118299.0,63.8132,63.8498,63.8132,63.8224,118299.0
2022-10-19 13:00:00,69.89,69.94,69.78,69.84,402702.0,63.8315,63.8772,63.731,63.7858,402702.0
2022-10-19 13:10:00,69.84,69.9,69.82,69.9,134785.0,63.7858,63.8406,63.7676,63.8406,134785.0
2022-10-19 13:20:00,69.9,69.93,69.88,69.88,87611.0,63.8406,63.868,63.8224,63.8224,87611.0
2022-10-19 13:30:00,69.89,69.9,69.83,69.84,109692.0,63.8315,63.8406,63.7767,63.7858,109692.0
2022-10-19 13:40:00,69.84,69.87,69.83,69.87,184183.0,63.7858,63.8132,63.7767,63.8132,184183.0
2022-10-19 13:50:00,69.87,69.87,69.84,69.86,90549.0,63.8132,63.8132,63.7858,63.8041,90549.0
2022-10-19 14:00:00,69.86,69.89,69.85,69.89,226202.0,63.8041,63.8315,63.795,63.8315,226202.0
2022-10-19 14:10:00,69.88,69.91,69.86,69.9,92850.0,63.8224,63.8498,63.8041,63.8406,92850.0
2022-10-19 14:20:00,69.9,69.91,69.89,69.91,72789.0,63.8406,63.8498,63.8315,63.8498,72789.0
2022-10-19 14:30:00,69.9,69.9,69.86,69.86,67139.0,63.8406,63.8406,63.8041,63.8041,67139.0
2022-10-19 14:40:00,69.87,69.87,69.83,69.84,86233.0,63.8132,63.8132,63.7767,63.7858,86233.0
2022-10-19 14:50:00,69.84,69.86,69.82,69.83,198085.0,63.7858,63.8041,63.7676,63.7767,198085.0
2022-10-19 15:00:00,69.83,69.86,69.82,69.84,180529.0,63.7767,63.8041,63.7676,63.7858,180529.0
2022-10-19 15:10:00,69.83,69.88,69.82,69.86,190706.0,63.7767,63.8224,63.7676,63.8041,190706.0
2022-10-19 15:20:00,69.85,69.87,69.82,69.83,137186.0,63.795,63.8132,63.7676,63.7767,137186.0
2022-10-19 15:30:00,69.83,69.85,69.81,69.84,187170.0,63.7767,63.795,63.7584,63.7858,187170.0
2022-10-19 15:40:00,69.84,69.85,69.82,69.83,195996.0,63.7858,63.795,63.7676,63.7767,195996.0
2022-10-19 15:50:00,69.82,69.84,69.81,69.84,256753.0,63.7676,63.7858,63.7584,63.7858,256753.0
2022-10-20 09:30:00,69.71,69.73,69.66,69.7,193966.0,63.6671,63.6854,63.6214,63.658,193966.0
2022-10-20 09:40:00,69.7,69.73,69.66,69.68,160206.0,63.658,63.6854,63.6214,63.6397,160206.0
2022-10-20 09:50:00,69.68,69.72,69.66,69.67,168299.0,63.6397,63.6762,63.6214,63.6306,168299.0
2022-10-20 10:00:00,69.68,69.77,69.67,69.76,199536.0,63.6397,63.7219,63.6306,63.7128,199536.0
2022-10-20 10:10:00,69.76,69.83,69.75,69.83,244303.0,63.7128,63.7767,63.7036,63.7767,244303.0
2022-10-20 10:20:00,69.83,69.86,69.8,69.85,129006.0,63.7767,63.8041,63.7493,63.795,129006.0
2022-10-20 10:30:00,69.84,69.85,69.72,69.79,162899.0,63.7858,63.795,63.6762,63.7402,162899.0
2022-10-20 10:40:00,69.79,69.8,69.74,69.77,60075.0,63.7402,63.7493,63.6945,63.7219,60075.0
2022-10-20 10:50:00,69.77,69.81,69.77,69.8,85468.0,63.7219,63.7584,63.7219,63.7493,85468.0
2022-10-20 11:00:00,69.8,69.82,69.75,69.77,92833.0,63.7493,63.7676,63.7036,63.7219,92833.0
2022-10-20 11:10:00,69.76,69.79,69.74,69.74,87339.0,63.7128,63.7402,63.6945,63.6945,87339.0
2022-10-20 11:20:00,69.73,69.76,69.73,69.74,87065.0,63.6854,63.7128,63.6854,63.6945,87065.0
2022-10-20 11:30:00,69.76,69.77,69.75,69.76,67564.0,63.7128,63.7219,63.7036,63.7128,67564.0
2022-10-20 11:40:00,69.76,69.77,69.72,69.73,39492.0,63.7128,63.7219,63.6762,63.6854,39492.0
2022-10-20 11:50:00,69.73,69.75,69.69,69.7,166340.0,63.6854,63.7036,63.6488,63.658,166340.0
2022-10-20 12:00:00,69.71,69.71,69.66,69.66,56134.0,63.6671,63.6671,63.6214,63.6214,56134.0
2022-10-20 12:10:00,69.66,69.71,69.66,69.69,56103.0,63.6214,63.6671,63.6214,63.6488,56103.0
2022-10-20 12:20:00,69.69,69.69,69.63,69.64,89622.0,63.6488,63.6488,63.594,63.6032,89622.0
2022-10-20 12:30:00,69.64,69.64,69.6,69.61,64462.0,63.6032,63.6032,63.5666,63.5758,64462.0
2022-10-20 12:40:00,69.62,69.62,69.55,69.57,58259.0,63.5849,63.5849,63.521,63.5392,58259.0
2022-10-20 12:50:00,69.58,69.61,69.57,69.59,48953.0,63.5484,63.5758,63.5392,63.5575,48953.0
2022-10-20 13:00:00,69.59,69.61,69.53,69.53,84648.0,63.5575,63.5758,63.5027,63.5027,84648.0
2022-10-20 13:10:00,69.53,69.57,69.52,69.53,112457.0,63.5027,63.5392,63.4936,63.5027,112457.0
2022-10-20 13:20:00,69.53,69.56,69.52,69.52,701176.0,63.5027,63.5301,63.4936,63.4936,701176.0
2022-10-20 13:30:00,69.52,69.54,69.51,69.53,114709.0,63.4936,63.5118,63.4844,63.5027,114709.0
2022-10-20 13:40:00,69.54,69.54,69.49,69.5,114305.0,63.5118,63.5118,63.4662,63.4753,114305.0
2022-10-20 13:50:00,69.49,69.51,69.47,69.48,302510.0,63.4662,63.4844,63.4479,63.457,302510.0
2022-10-20 14:00:00,69.48,69.49,69.43,69.44,145459.0,63.457,63.4662,63.4114,63.4205,145459.0
2022-10-20 14:10:00,69.44,69.46,69.42,69.45,96304.0,63.4205,63.4388,63.4022,63.4296,96304.0
2022-10-20 14:20:00,69.45,69.46,69.43,69.45,497426.0,63.4296,63.4388,63.4114,63.4296,497426.0
2022-10-20 14:30:00,69.45,69.51,69.44,69.47,205075.0,63.4296,63.4844,63.4205,63.4479,205075.0
2022-10-20 14:40:00,69.47,69.48,69.42,69.43,149693.0,63.4479,63.457,63.4022,63.4114,149693.0
2022-10-20 14:50:00,69.43,69.47,69.42,69.43,152050.0,63.4114,63.4479,63.4022,63.4114,152050.0
2022-10-20 15:00:00,69.44,69.46,69.41,69.45,127487.0,63.4205,63.4388,63.3931,63.4296,127487.0
2022-10-20 15:10:00,69.45,69.45,69.41,69.42,153488.0,63.4296,63.4296,63.3931,63.4022,153488.0
2022-10-20 15:20:00,69.42,69.43,69.38,69.41,168427.0,63.4022,63.4114,63.3657,63.3931,168427.0
2022-10-20 15:30:00,69.41,69.41,69.34,69.36,263003.0,63.3931,63.3931,63.3292,63.3475,263003.0
2022-10-20 15:40:00,69.35,69.37,69.34,69.36,166875.0,63.3383,63.3566,63.3292,63.3475,166875.0
2022-10-20 15:50:00,69.35,69.39,69.35,69.39,146913.0,63.3383,63.3749,63.3383,63.3749,146913.0
2022-10-21 09:30:00,69.14,69.2,69.09,69.15,207948.0,63.1465,63.2013,63.1009,63.1557,207948.0
2022-10-21 09:40:00,69.13,69.26,69.09,69.25,63939.0,63.1374,63.2561,63.1009,63.247,63939.0
2022-10-21 09:50:00,69.25,69.35,69.2,69.34,182210.0,63.247,63.3383,63.2013,63.3292,182210.0
2022-10-21 10:00:00,69.35,69.42,69.31,69.42,295979.0,63.3383,63.4022,63.3018,63.4022,295979.0
2022-10-21 10:10:00,69.42,69.48,69.39,69.46,223842.0,63.4022,63.457,63.3749,63.4388,223842.0
2022-10-21 10:20:00,69.47,69.48,69.3,69.3,206432.0,63.4479,63.457,63.2927,63.2927,206432.0
2022-10-21 10:30:00,69.31,69.38,69.25,69.28,225246.0,63.3018,63.3657,63.247,63.2744,225246.0
2022-10-21 10:40:00,69.27,69.39,69.26,69.39,284674.0,63.2653,63.3749,63.2561,63.3749,284674.0
2022-10-21 10:50:00,69.39,69.42,69.28,69.28,210495.0,63.3749,63.4022,63.2744,63.2744,210495.0
2022-10-21 11:00:00,69.29,69.31,69.21,69.26,146200.0,63.2835,63.3018,63.2105,63.2561,146200.0
2022-10-21 11:10:00,69.26,69.35,69.26,69.28,125646.0,63.2561,63.3383,63.2561,63.2744,125646.0
2022-10-21 11:20:00,69.28,69.35,69.25,69.34,181605.0,63.2744,63.3383,63.247,63.3292,181605.0
2022-10-21 11:30:00,69.35,69.39,69.28,69.28,105895.0,63.3383,63.3749,63.2744,63.2744,105895.0
2022-10-21 11:40:00,69.28,69.43,69.28,69.43,484505.0,63.2744,63.4114,63.2744,63.4114,484505.0
2022-10-21 11:50:00,69.43,69.48,69.39,69.47,410101.0,63.4114,63.457,63.3749,63.4479,410101.0
2022-10-21 12:00:00,69.47,69.56,69.47,69.53,336127.0,63.4479,63.5301,63.4479,63.5027,336127.0
2022-10-21 12:10:00,69.52,69.53,69.43,69.44,214928.0,63.4936,63.5027,63.4114,63.4205,214928.0
2022-10-21 12:20:00,69.45,69.48,69.41,69.43,224024.0,63.4296,63.457,63.3931,63.4114,224024.0
2022-10-21 12:30:00,69.43,69.49,69.4,69.44,91852.0,63.4114,63.4662,63.384,63.4205,91852.0
2022-10-21 12:40:00,69.44,69.49,69.43,69.45,60862.0,63.4205,63.4662,63.4114,63.4296,60862.0
2022-10-21 12:50:00,69.46,69.49,69.42,69.44,48108.0,63.4388,63.4662,63.4022,63.4205,48108.0
2022-10-21 13:00:00,69.43,69.54,69.43,69.52,259538.0,63.4114,63.5118,63.4114,63.4936,259538.0
2022-10-21 13:10:00,69.52,69.53,69.48,69.51,69855.0,63.4936,63.5027,63.457,63.4844,69855.0
2022-10-21 13:20:00,69.5,69.53,69.48,69.51,76670.0,63.4753,63.5027,63.457,63.4844,76670.0
2022-10-21 13:30:00,69.51,69.52,69.46,69.48,76217.0,63.4844,63.4936,63.4388,63.457,76217.0
2022-10-21 13:40:00,69.48,69.52,69.48,69.5,134696.0,63.457,63.4936,63.457,63.4753,134696.0
2022-10-21 13:50:00,69.5,69.52,69.46,69.47,163200.0,63.4753,63.4936,63.4388,63.4479,163200.0
2022-10-21 14:00:00,69.47,69.49,69.46,69.48,81301.0,63.4479,63.4662,63.4388,63.457,81301.0
2022-10-21 14:10:00,69.49,69.5,69.45,69.49,173392.0,63.4662,63.4753,63.4296,63.4662,173392.0
2022-10-21 14:20:00,69.5,69.5,69.47,69.49,90613.0,63.4753,63.4753,63.4479,63.4662,90613.0
2022-10-21 14:30:00,69.49,69.54,69.49,69.53,219028.0,63.4662,63.5118,63.4662,63.5027,219028.0
2022-10-21 14:40:00,69.54,69.58,69.53,69.56,164270.0,63.5118,63.5484,63.5027,63.5301,164270.0
2022-10-21 14:50:00,69.57,69.58,69.51,69.52,113165.0,63.5392,63.5484,63.4844,63.4936,113165.0
2022-10-21 15:00:00,69.52,69.53,69.48,69.5,82844.0,63.4936,63.5027,63.457,63.4753,82844.0
2022-10-21 15:10:00,69.49,69.54,69.49,69.53,117244.0,63.4662,63.5118,63.4662,63.5027,117244.0
2022-10-21 15:20:00,69.53,69.57,69.52,69.55,90334.0,63.5027,63.5392,63.4936,63.521,90334.0
2022-10-21 15:30:00,69.55,69.55,69.51,69.52,115975.0,63.521,63.521,63.4844,63.4936,115975.0
2022-10-21 15:40:00,69.52,69.54,69.51,69.53,145151.0,63.4936,63.5118,63.4844,63.5027,145151.0
2022-10-21 15:50:00,69.53,69.53,69.49,69.49,169903.0,63.5027,63.5027,63.4662,63.4662,169903.0
2022-10-24 09:30:00,69.48,69.52,69.43,69.44,281564.0,63.457,63.4936,63.4114,63.4205,281564.0
2022-10-24 09:40:00,69.43,69.54,69.34,69.44,564037.0,63.4114,63.5118,63.3292,63.4205,564037.0
2022-10-24 09:50:00,69.45,69.59,69.45,69.49,190215.0,63.4296,63.5575,63.4296,63.4662,190215.0
2022-10-24 10:00:00,69.5,69.5,69.36,69.38,258739.0,63.4753,63.4753,63.3475,63.3657,258739.0
2022-10-24 10:10:00,69.38,69.41,69.3,69.35,233974.0,63.3657,63.3931,63.2927,63.3383,233974.0
2022-10-24 10:20:00,69.34,69.35,69.23,69.31,206776.0,63.3292,63.3383,63.2287,63.3018,206776.0
2022-10-24 10:30:00,69.3,69.36,69.27,69.36,147393.0,63.2927,63.3475,63.2653,63.3475,147393.0
2022-10-24 10:40:00,69.35,69.38,69.29,69.33,149533.0,63.3383,63.3657,63.2835,63.3201,149533.0
2022-10-24 10:50:00,69.33,69.43,69.33,69.41,286256.0,63.3201,63.4114,63.3201,63.3931,286256.0
2022-10-24 11:00:00,69.42,69.43,69.36,69.38,180605.0,63.4022,63.4114,63.3475,63.3657,180605.0
2022-10-24 11:10:00,69.38,69.44,69.36,69.41,165429.0,63.3657,63.4205,63.3475,63.3931,165429.0
2022-10-24 11:20:00,69.42,69.5,69.42,69.47,317004.0,63.4022,63.4753,63.4022,63.4479,317004.0
2022-10-24 11:30:00,69.46,69.5,69.44,69.5,91744.0,63.4388,63.4753,63.4205,63.4753,91744.0
2022-10-24 11:40:00,69.5,69.55,69.47,69.55,150914.0,63.4753,63.521,63.4479,63.521,150914.0
2022-10-24 11:50:00,69.55,69.61,69.54,69.6,188958.0,63.521,63.5758,63.5118,63.5666,188958.0
2022-10-24 12:00:00,69.59,69.61,69.56,69.59,81531.0,63.5575,63.5758,63.5301,63.5575,81531.0
2022-10-24 12:10:00,69.58,69.65,69.58,69.65,169408.0,63.5484,63.6123,63.5484,63.6123,169408.0
2022-10-24 12:20:00,69.65,69.67,69.62,69.66,141828.0,63.6123,63.6306,63.5849,63.6214,141828.0
2022-10-24 12:30:00,69.65,69.69,69.62,69.63,139729.0,63.6123,63.6488,63.5849,63.594,139729.0
2022-10-24 12:40:00,69.62,69.63,69.6,69.62,88904.0,63.5849,63.594,63.5666,63.5849,88904.0
2022-10-24 12:50:00,69.62,69.62,69.57,69.57,90115.0,63.5849,63.5849,63.5392,63.5392,90115.0
2022-10-24 13:00:00,69.58,69.58,69.54,69.56,86140.0,63.5484,63.5484,63.5118,63.5301,86140.0
2022-10-24 13:10:00,69.56,69.56,69.53,69.53,41209.0,63.5301,63.5301,63.5027,63.5027,41209.0
2022-10-24 13:20:00,69.53,69.53,69.5,69.52,66704.0,63.5027,63.5027,63.4753,63.4936,66704.0
2022-10-24 13:30:00,69.51,69.55,69.51,69.55,51685.0,63.4844,63.521,63.4844,63.521,51685.0
2022-10-24 13:40:00,69.55,69.56,69.52,69.53,89598.0,63.521,63.5301,63.4936,63.5027,89598.0
2022-10-24 13:50:00,69.53,69.54,69.5,69.52,100512.0,63.5027,63.5118,63.4753,63.4936,100512.0
2022-10-24 14:00:00,69.51,69.53,69.5,69.51,141122.0,63.4844,63.5027,63.4753,63.4844,141122.0
2022-10-24 14:10:00,69.51,69.51,69.47,69.48,126088.0,63.4844,63.4844,63.4479,63.457,126088.0
2022-10-24 14:20:00,69.48,69.48,69.44,69.45,458959.0,63.457,63.457,63.4205,63.4296,458959.0
2022-10-24 14:30:00,69.45,69.48,69.44,69.46,497687.0,63.4296,63.457,63.4205,63.4388,497687.0
2022-10-24 14:40:00,69.46,69.46,69.44,69.45,84729.0,63.4388,63.4388,63.4205,63.4296,84729.0
2022-10-24 14:50:00,69.45,69.47,69.44,69.46,113156.0,63.4296,63.4479,63.4205,63.4388,113156.0
2022-10-24 15:00:00,69.47,69.5,69.46,69.46,193610.0,63.4479,63.4753,63.4388,63.4388,193610.0
2022-10-24 15:10:00,69.46,69.48,69.44,69.45,119896.0,63.4388,63.457,63.4205,63.4296,119896.0
2022-10-24 15:20:00,69.45,69.46,69.43,69.44,107028.0,63.4296,63.4388,63.4114,63.4205,107028.0
2022-10-24 15:30:00,69.44,69.46,69.41,69.45,169346.0,63.4205,63.4388,63.3931,63.4296,169346.0
2022-10-24 15:40:00,69.45,69.45,69.42,69.42,149506.0,63.4296,63.4296,63.4022,63.4022,149506.0
2022-10-24 15:50:00,69.43,69.43,69.4,69.4,336780.0,63.4114,63.4114,63.384,63.384,336780.0
2022-10-25 09:30:00,69.94,70.0,69.91,69.96,228542.0,63.8772,63.932,63.8498,63.8954,228542.0
2022-10-25 09:40:00,69.96,70.1,69.95,70.09,131154.0,63.8954,64.0233,63.8863,64.0142,131154.0
2022-10-25 09:50:00,70.1,70.11,70.03,70.06,187206.0,64.0233,64.0324,63.9594,63.9868,187206.0
2022-10-25 10:00:00,70.06,70.13,70.03,70.05,741032.0,63.9868,64.0507,63.9594,63.9776,741032.0
2022-10-25 10:10:00,70.05,70.12,70.04,70.08,111557.0,63.9776,64.0416,63.9685,64.005,111557.0
2022-10-25 10:20:00,70.09,70.13,70.06,70.12,153228.0,64.0142,64.0507,63.9868,64.0416,153228.0
2022-10-25 10:30:00,70.12,70.17,70.04,70.05,217416.0,64.0416,64.0872,63.9685,63.9776,217416.0
2022-10-25 10:40:00,70.04,70.1,70.03,70.07,116761.0,63.9685,64.0233,63.9594,63.9959,116761.0
2022-10-25 10:50:00,70.07,70.09,70.03,70.03,160246.0,63.9959,64.0142,63.9594,63.9594,160246.0
2022-10-25 11:00:00,70.04,70.15,70.04,70.15,158239.0,63.9685,64.069,63.9685,64.069,158239.0
2022-10-25 11:10:00,70.14,70.14,70.08,70.12,168461.0,64.0598,64.0598,64.005,64.0416,168461.0
2022-10-25 11:20:00,70.11,70.17,70.1,70.16,126523.0,64.0324,64.0872,64.0233,64.0781,126523.0
2022-10-25 11:30:00,70.16,70.21,70.16,70.21,354198.0,64.0781,64.1238,64.0781,64.1238,354198.0
2022-10-25 11:40:00,70.2,70.21,70.16,70.17,93107.0,64.1146,64.1238,64.0781,64.0872,93107.0
2022-10-25 11:50:00,70.17,70.18,70.12,70.13,140682.0,64.0872,64.0964,64.0416,64.0507,140682.0
2022-10-25 12:00:00,70.12,70.13,70.1,70.11,165688.0,64.0416,64.0507,64.0233,64.0324,165688.0
2022-10-25 12:10:00,70.11,70.13,70.08,70.12,127107.0,64.0324,64.0507,64.005,64.0416,127107.0
2022-10-25 12:20:00,70.12,70.13,70.05,70.06,120962.0,64.0416,64.0507,63.9776,63.9868,120962.0
2022-10-25 12:30:00,70.07,70.1,70.06,70.09,107691.0,63.9959,64.0233,63.9868,64.0142,107691.0
2022-10-25 12:40:00,70.09,70.1,70.04,70.06,76760.0,64.0142,64.0233,63.9685,63.9868,76760.0
2022-10-25 12:50:00,70.06,70.07,70.03,70.05,131152.0,63.9868,63.9959,63.9594,63.9776,131152.0
2022-10-25 13:00:00,70.05,70.07,70.0,70.05,276139.0,63.9776,63.9959,63.932,63.9776,276139.0
2022-10-25 13:10:00,70.05,70.06,70.01,70.02,181679.0,63.9776,63.9868,63.9411,63.9502,181679.0
2022-10-25 13:20:00,70.02,70.06,70.01,70.02,105259.0,63.9502,63.9868,63.9411,63.9502,105259.0
2022-10-25 13:30:00,70.01,70.06,70.01,70.01,434123.0,63.9411,63.9868,63.9411,63.9411,434123.0
2022-10-25 13:40:00,70.02,70.04,69.99,70.03,144668.0,63.9502,63.9685,63.9228,63.9594,144668.0
2022-10-25 13:50:00,70.02,70.04,69.99,70.03,175659.0,63.9502,63.9685,63.9228,63.9594,175659.0
2022-10-25 14:00:00,70.03,70.07,70.03,70.06,509817.0,63.9594,63.9959,63.9594,63.9868,509817.0
2022-10-25 14:10:00,70.06,70.08,70.05,70.07,110302.0,63.9868,64.005,63.9776,63.9959,110302.0
2022-10-25 14:20:00,70.07,70.09,70.06,70.08,59567.0,63.9959,64.0142,63.9868,64.005,59567.0
2022-10-25 14:30:00,70.08,70.09,70.05,70.05,59326.0,64.005,64.0142,63.9776,63.9776,59326.0
2022-10-25 14:40:00,70.05,70.05,69.99,70.01,71954.0,63.9776,63.9776,63.9228,63.9411,71954.0
2022-10-25 14:50:00,70.01,70.02,69.97,69.98,83385.0,63.9411,63.9502,63.9046,63.9137,83385.0
2022-10-25 15:00:00,69.98,69.99,69.96,69.98,119068.0,63.9137,63.9228,63.8954,63.9137,119068.0
2022-10-25 15:10:00,69.97,70.02,69.97,70.02,147025.0,63.9046,63.9502,63.9046,63.9502,147025.0
2022-10-25 15:20:00,70.02,70.03,70.0,70.03,108166.0,63.9502,63.9594,63.932,63.9594,108166.0
2022-10-25 15:30:00,70.03,70.05,70.02,70.05,516836.0,63.9594,63.9776,63.9502,63.9776,516836.0
2022-10-25 15:40:00,70.05,70.08,70.03,70.07,231194.0,63.9776,64.005,63.9594,63.9959,231194.0
2022-10-25 15:50:00,70.07,70.08,70.04,70.06,406192.0,63.9959,64.005,63.9685,63.9868,406192.0
2022-10-26 09:30:00,70.22,70.28,70.17,70.27,337535.0,64.1329,64.1877,64.0872,64.1786,337535.0
2022-10-26 09:40:00,70.28,70.31,70.22,70.3,157128.0,64.1877,64.2151,64.1329,64.206,157128.0
2022-10-26 09:50:00,70.3,70.3,70.24,70.26,172860.0,64.206,64.206,64.1512,64.1694,172860.0
2022-10-26 10:00:00,70.27,70.42,70.26,70.34,437552.0,64.1786,64.3156,64.1694,64.2425,437552.0
2022-10-26 10:10:00,70.33,70.37,70.3,70.35,423662.0,64.2334,64.2699,64.206,64.2516,423662.0
2022-10-26 10:20:00,70.35,70.36,70.25,70.34,180047.0,64.2516,64.2608,64.1603,64.2425,180047.0
2022-10-26 10:30:00,70.33,70.34,70.25,70.29,177577.0,64.2334,64.2425,64.1603,64.1968,177577.0
2022-10-26 10:40:00,70.29,70.36,70.29,70.35,246632.0,64.1968,64.2608,64.1968,64.2516,246632.0
2022-10-26 10:50:00,70.35,70.4,70.34,70.34,137253.0,64.2516,64.2973,64.2425,64.2425,137253.0
2022-10-26 11:00:00,70.34,70.46,70.34,70.45,174250.0,64.2425,64.3521,64.2425,64.343,174250.0
2022-10-26 11:10:00,70.45,70.45,70.41,70.44,149631.0,64.343,64.343,64.3064,64.3338,149631.0
2022-10-26 11:20:00,70.44,70.47,70.43,70.46,128420.0,64.3338,64.3612,64.3247,64.3521,128420.0
2022-10-26 11:30:00,70.45,70.47,70.42,70.43,97075.0,64.343,64.3612,64.3156,64.3247,97075.0
2022-10-26 11:40:00,70.42,70.44,70.39,70.4,198793.0,64.3156,64.3338,64.2882,64.2973,198793.0
2022-10-26 11:50:00,70.4,70.43,70.39,70.41,69856.0,64.2973,64.3247,64.2882,64.3064,69856.0
2022-10-26 12:00:00,70.43,70.43,70.38,70.4,114689.0,64.3247,64.3247,64.279,64.2973,114689.0
2022-10-26 12:10:00,70.39,70.45,70.39,70.44,120978.0,64.2882,64.343,64.2882,64.3338,120978.0
2022-10-26 12:20:00,70.44,70.46,70.42,70.43,79654.0,64.3338,64.3521,64.3156,64.3247,79654.0
2022-10-26 12:30:00,70.43,70.46,70.39,70.4,77743.0,64.3247,64.3521,64.2882,64.2973,77743.0
2022-10-26 12:40:00,70.4,70.41,70.36,70.36,57666.0,64.2973,64.3064,64.2608,64.2608,57666.0
2022-10-26 12:50:00,70.37,70.38,70.32,70.34,102908.0,64.2699,64.279,64.2242,64.2425,102908.0
2022-10-26 13:00:00,70.33,70.41,70.31,70.4,322241.0,64.2334,64.3064,64.2151,64.2973,322241.0
2022-10-26 13:10:00,70.4,70.41,70.38,70.41,164074.0,64.2973,64.3064,64.279,64.3064,164074.0
2022-10-26 13:20:00,70.4,70.41,70.34,70.35,91570.0,64.2973,64.3064,64.2425,64.2516,91570.0
2022-10-26 13:30:00,70.35,70.37,70.33,70.35,80271.0,64.2516,64.2699,64.2334,64.2516,80271.0
2022-10-26 13:40:00,70.34,70.36,70.33,70.34,96188.0,64.2425,64.2608,64.2334,64.2425,96188.0
2022-10-26 13:50:00,70.33,70.36,70.33,70.34,153100.0,64.2334,64.2608,64.2334,64.2425,153100.0
2022-10-26 14:00:00,70.34,70.35,70.32,70.33,209391.0,64.2425,64.2516,64.2242,64.2334,209391.0
2022-10-26 14:10:00,70.34,70.35,70.31,70.32,117823.0,64.2425,64.2516,64.2151,64.2242,117823.0
2022-10-26 14:20:00,70.31,70.33,70.3,70.31,102877.0,64.2151,64.2334,64.206,64.2151,102877.0
2022-10-26 14:30:00,70.31,70.33,70.3,70.31,108459.0,64.2151,64.2334,64.206,64.2151,108459.0
2022-10-26 14:40:00,70.31,70.33,70.3,70.31,130281.0,64.2151,64.2334,64.206,64.2151,130281.0
2022-10-26 14:50:00,70.32,70.35,70.31,70.34,143609.0,64.2242,64.2516,64.2151,64.2425,143609.0
2022-10-26 15:00:00,70.34,70.35,70.28,70.3,150121.0,64.2425,64.2516,64.1877,64.206,150121.0
2022-10-26 15:10:00,70.29,70.3,70.27,70.28,135482.0,64.1968,64.206,64.1786,64.1877,135482.0
2022-10-26 15:20:00,70.28,70.29,70.27,70.28,84334.0,64.1877,64.1968,64.1786,64.1877,84334.0
2022-10-26 15:30:00,70.28,70.33,70.28,70.3,265184.0,64.1877,64.2334,64.1877,64.206,265184.0
2022-10-26 15:40:00,70.3,70.35,70.29,70.33,294416.0,64.206,64.2516,64.1968,64.2334,294416.0
2022-10-26 15:50:00,70.32,70.34,70.3,70.34,172097.0,64.2242,64.2425,64.206,64.2425,172097.0
2022-10-27 09:30:00,70.54,70.59,70.51,70.55,241623.0,64.4252,64.4708,64.3978,64.4343,241623.0
2022-10-27 09:40:00,70.54,70.55,70.4,70.41,81595.0,64.4252,64.4343,64.2973,64.3064,81595.0
2022-10-27 09:50:00,70.4,70.53,70.38,70.5,100502.0,64.2973,64.416,64.279,64.3886,100502.0
2022-10-27 10:00:00,70.51,70.6,70.51,70.6,75962.0,64.3978,64.48,64.3978,64.48,75962.0
2022-10-27 10:10:00,70.61,70.69,70.57,70.68,153600.0,64.4891,64.5622,64.4526,64.553,153600.0
2022-10-27 10:20:00,70.69,70.74,70.66,70.73,208865.0,64.5622,64.6078,64.5348,64.5987,208865.0
2022-10-27 10:30:00,70.73,70.8,70.72,70.75,336125.0,64.5987,64.6626,64.5896,64.617,336125.0
2022-10-27 10:40:00,70.75,70.75,70.67,70.69,77636.0,64.617,64.617,64.5439,64.5622,77636.0
2022-10-27 10:50:00,70.69,70.78,70.68,70.78,158489.0,64.5622,64.6444,64.553,64.6444,158489.0
2022-10-27 11:00:00,70.77,70.8,70.73,70.74,126088.0,64.6352,64.6626,64.5987,64.6078,126088.0
2022-10-27 11:10:00,70.74,70.78,70.73,70.78,104339.0,64.6078,64.6444,64.5987,64.6444,104339.0
2022-10-27 11:20:00,70.78,70.85,70.77,70.84,91643.0,64.6444,64.7083,64.6352,64.6992,91643.0
2022-10-27 11:30:00,70.84,70.86,70.76,70.78,147556.0,64.6992,64.7174,64.6261,64.6444,147556.0
2022-10-27 11:40:00,70.78,70.8,70.74,70.78,72726.0,64.6444,64.6626,64.6078,64.6444,72726.0
2022-10-27 11:50:00,70.78,70.8,70.75,70.78,187120.0,64.6444,64.6626,64.617,64.6444,187120.0
2022-10-27 12:00:00,70.78,70.82,70.77,70.8,83837.0,64.6444,64.6809,64.6352,64.6626,83837.0
2022-10-27 12:10:00,70.8,70.81,70.76,70.76,114676.0,64.6626,64.6718,64.6261,64.6261,114676.0
2022-10-27 12:20:00,70.75,70.77,70.7,70.7,66641.0,64.617,64.6352,64.5713,64.5713,66641.0
2022-10-27 12:30:00,70.71,70.72,70.69,70.7,87556.0,64.5804,64.5896,64.5622,64.5713,87556.0
2022-10-27 12:40:00,70.7,70.71,70.67,70.69,85764.0,64.5713,64.5804,64.5439,64.5622,85764.0
2022-10-27 12:50:00,70.69,70.73,70.68,70.7,88750.0,64.5622,64.5987,64.553,64.5713,88750.0
2022-10-27 13:00:00,70.71,70.78,70.65,70.78,412779.0,64.5804,64.6444,64.5256,64.6444,412779.0
2022-10-27 13:10:00,70.77,70.78,70.69,70.75,283274.0,64.6352,64.6444,64.5622,64.617,283274.0
2022-10-27 13:20:00,70.76,70.76,70.69,70.7,45151.0,64.6261,64.6261,64.5622,64.5713,45151.0
2022-10-27 13:30:00,70.72,70.72,70.67,70.67,70598.0,64.5896,64.5896,64.5439,64.5439,70598.0
2022-10-27 13:40:00,70.67,70.71,70.66,70.69,67262.0,64.5439,64.5804,64.5348,64.5622,67262.0
2022-10-27 13:50:00,70.68,70.7,70.67,70.68,62372.0,64.553,64.5713,64.5439,64.553,62372.0
2022-10-27 14:00:00,70.67,70.71,70.67,70.7,80624.0,64.5439,64.5804,64.5439,64.5713,80624.0
2022-10-27 14:10:00,70.7,70.71,70.66,70.68,60400.0,64.5713,64.5804,64.5348,64.553,60400.0
2022-10-27 14:20:00,70.69,70.69,70.64,70.65,205315.0,64.5622,64.5622,64.5165,64.5256,205315.0
2022-10-27 14:30:00,70.66,70.7,70.65,70.69,73016.0,64.5348,64.5713,64.5256,64.5622,73016.0
2022-10-27 14:40:00,70.69,70.71,70.68,70.7,73436.0,64.5622,64.5804,64.553,64.5713,73436.0
2022-10-27 14:50:00,70.7,70.74,70.69,70.73,83367.0,64.5713,64.6078,64.5622,64.5987,83367.0
2022-10-27 15:00:00,70.72,70.74,70.68,70.68,151761.0,64.5896,64.6078,64.553,64.553,151761.0
2022-10-27 15:10:00,70.69,70.7,70.66,70.67,172565.0,64.5622,64.5713,64.5348,64.5439,172565.0
2022-10-27 15:20:00,70.67,70.68,70.65,70.67,105050.0,64.5439,64.553,64.5256,64.5439,105050.0
2022-10-27 15:30:00,70.67,70.69,70.65,70.67,193771.0,64.5439,64.5622,64.5256,64.5439,193771.0
2022-10-27 15:40:00,70.67,70.69,70.66,70.67,146249.0,64.5439,64.5622,64.5348,64.5439,146249.0
2022-10-27 15:50:00,70.68,70.73,70.67,70.72,145767.0,64.553,64.5987,64.5439,64.5896,145767.0
2022-10-28 09:30:00,70.4,70.52,70.38,70.52,296561.0,64.2973,64.4069,64.279,64.4069,296561.0
2022-10-28 09:40:00,70.52,70.59,70.5,70.59,268236.0,64.4069,64.4708,64.3886,64.4708,268236.0
2022-10-28 09:50:00,70.59,70.66,70.56,70.6,116656.0,64.4708,64.5348,64.4434,64.48,116656.0
2022-10-28 10:00:00,70.61,70.69,70.6,70.63,206049.0,64.4891,64.5622,64.48,64.5074,206049.0
2022-10-28 10:10:00,70.64,70.65,70.54,70.55,194475.0,64.5165,64.5256,64.4252,64.4343,194475.0
2022-10-28 10:20:00,70.53,70.56,70.48,70.56,186228.0,64.416,64.4434,64.3704,64.4434,186228.0
2022-10-28 10:30:00,70.56,70.6,70.52,70.59,90044.0,64.4434,64.48,64.4069,64.4708,90044.0
2022-10-28 10:40:00,70.59,70.63,70.55,70.62,105905.0,64.4708,64.5074,64.4343,64.4982,105905.0
2022-10-28 10:50:00,70.61,70.65,70.59,70.63,97345.0,64.4891,64.5256,64.4708,64.5074,97345.0
2022-10-28 11:00:00,70.62,70.71,70.62,70.7,78652.0,64.4982,64.5804,64.4982,64.5713,78652.0
2022-10-28 11:10:00,70.7,70.7,70.57,70.62,133315.0,64.5713,64.5713,64.4526,64.4982,133315.0
2022-10-28 11:20:00,70.62,70.66,70.57,70.59,97830.0,64.4982,64.5348,64.4526,64.4708,97830.0
2022-10-28 11:30:00,70.58,70.62,70.55,70.57,95043.0,64.4617,64.4982,64.4343,64.4526,95043.0
2022-10-28 11:40:00,70.57,70.61,70.54,70.59,62611.0,64.4526,64.4891,64.4252,64.4708,62611.0
2022-10-28 11:50:00,70.59,70.6,70.52,70.54,56829.0,64.4708,64.48,64.4069,64.4252,56829.0
2022-10-28 12:00:00,70.52,70.56,70.5,70.5,33210.0,64.4069,64.4434,64.3886,64.3886,33210.0
2022-10-28 12:10:00,70.51,70.58,70.5,70.55,178894.0,64.3978,64.4617,64.3886,64.4343,178894.0
2022-10-28 12:20:00,70.55,70.57,70.52,70.52,69984.0,64.4343,64.4526,64.4069,64.4069,69984.0
2022-10-28 12:30:00,70.53,70.56,70.53,70.53,42194.0,64.416,64.4434,64.416,64.416,42194.0
2022-10-28 12:40:00,70.54,70.57,70.54,70.55,57624.0,64.4252,64.4526,64.4252,64.4343,57624.0
2022-10-28 12:50:00,70.55,70.57,70.53,70.55,60855.0,64.4343,64.4526,64.416,64.4343,60855.0
2022-10-28 13:00:00,70.55,70.58,70.53,70.55,69276.0,64.4343,64.4617,64.416,64.4343,69276.0
2022-10-28 13:10:00,70.55,70.55,70.5,70.51,60204.0,64.4343,64.4343,64.3886,64.3978,60204.0
2022-10-28 13:20:00,70.5,70.53,70.48,70.52,115538.0,64.3886,64.416,64.3704,64.4069,115538.0
2022-10-28 13:30:00,70.52,70.53,70.5,70.52,80377.0,64.4069,64.416,64.3886,64.4069,80377.0
2022-10-28 13:40:00,70.52,70.54,70.51,70.53,58248.0,64.4069,64.4252,64.3978,64.416,58248.0
2022-10-28 13:50:00,70.54,70.55,70.52,70.53,102868.0,64.4252,64.4343,64.4069,64.416,102868.0
2022-10-28 14:00:00,70.53,70.54,70.5,70.52,188888.0,64.416,64.4252,64.3886,64.4069,188888.0
2022-10-28 14:10:00,70.52,70.54,70.51,70.54,150250.0,64.4069,64.4252,64.3978,64.4252,150250.0
2022-10-28 14:20:00,70.53,70.54,70.5,70.5,83169.0,64.416,64.4252,64.3886,64.3886,83169.0
2022-10-28 14:30:00,70.5,70.52,70.48,70.51,113569.0,64.3886,64.4069,64.3704,64.3978,113569.0
2022-10-28 14:40:00,70.52,70.52,70.44,70.48,100420.0,64.4069,64.4069,64.3338,64.3704,100420.0
2022-10-28 14:50:00,70.48,70.52,70.48,70.51,145195.0,64.3704,64.4069,64.3704,64.3978,145195.0
2022-10-28 15:00:00,70.51,70.52,70.48,70.49,60161.0,64.3978,64.4069,64.3704,64.3795,60161.0
2022-10-28 15:10:00,70.5,70.53,70.49,70.51,124432.0,64.3886,64.416,64.3795,64.3978,124432.0
2022-10-28 15:20:00,70.51,70.52,70.48,70.48,128545.0,64.3978,64.4069,64.3704,64.3704,128545.0
2022-10-28 15:30:00,70.48,70.51,70.47,70.51,116447.0,64.3704,64.3978,64.3612,64.3978,116447.0
2022-10-28 15:40:00,70.5,70.52,70.5,70.52,110530.0,64.3886,64.4069,64.3886,64.4069,110530.0
2022-10-28 15:50:00,70.52,70.57,70.51,70.55,98265.0,64.4069,64.4526,64.3978,64.4343,98265.0
2022-10-31 09:30:00,70.36,70.39,70.29,70.29,188987.0,64.2608,64.2882,64.1968,64.1968,188987.0
2022-10-31 09:40:00,70.29,70.33,70.28,70.3,148320.0,64.1968,64.2334,64.1877,64.206,148320.0
2022-10-31 09:50:00,70.3,70.34,70.29,70.31,73997.0,64.206,64.2425,64.1968,64.2151,73997.0
2022-10-31 10:00:00,70.32,70.35,70.31,70.34,106854.0,64.2242,64.2516,64.2151,64.2425,106854.0
2022-10-31 10:10:00,70.34,70.38,70.33,70.36,67015.0,64.2425,64.279,64.2334,64.2608,67015.0
2022-10-31 10:20:00,70.36,70.37,70.32,70.35,122485.0,64.2608,64.2699,64.2242,64.2516,122485.0
2022-10-31 10:30:00,70.34,70.37,70.32,70.36,27047.0,64.2425,64.2699,64.2242,64.2608,27047.0
2022-10-31 10:40:00,70.36,70.38,70.33,70.35,82834.0,64.2608,64.279,64.2334,64.2516,82834.0
2022-10-31 10:50:00,70.36,70.39,70.35,70.36,90673.0,64.2608,64.2882,64.2516,64.2608,90673.0
2022-10-31 11:00:00,70.36,70.39,70.34,70.36,87758.0,64.2608,64.2882,64.2425,64.2608,87758.0
2022-10-31 11:10:00,70.36,70.38,70.34,70.34,57926.0,64.2608,64.279,64.2425,64.2425,57926.0
2022-10-31 11:20:00,70.34,70.39,70.34,70.37,187160.0,64.2425,64.2882,64.2425,64.2699,187160.0
2022-10-31 11:30:00,70.38,70.4,70.36,70.39,93828.0,64.279,64.2973,64.2608,64.2882,93828.0
2022-10-31 11:40:00,70.39,70.4,70.36,70.37,599710.0,64.2882,64.2973,64.2608,64.2699,599710.0
2022-10-31 11:50:00,70.37,70.39,70.35,70.37,87965.0,64.2699,64.2882,64.2516,64.2699,87965.0
2022-10-31 12:00:00,70.38,70.38,70.34,70.36,116215.0,64.279,64.279,64.2425,64.2608,116215.0
2022-10-31 12:10:00,70.36,70.4,70.36,70.37,120295.0,64.2608,64.2973,64.2608,64.2699,120295.0
2022-10-31 12:20:00,70.37,70.38,70.35,70.38,83088.0,64.2699,64.279,64.2516,64.279,83088.0
2022-10-31 12:30:00,70.38,70.38,70.36,70.38,77286.0,64.279,64.279,64.2608,64.279,77286.0
2022-10-31 12:40:00,70.37,70.39,70.37,70.38,80552.0,64.2699,64.2882,64.2699,64.279,80552.0
2022-10-31 12:50:00,70.38,70.39,70.36,70.39,78453.0,64.279,64.2882,64.2608,64.2882,78453.0
2022-10-31 13:00:00,70.38,70.38,70.34,70.35,96185.0,64.279,64.279,64.2425,64.2516,96185.0
2022-10-31 13:10:00,70.36,70.36,70.34,70.34,124675.0,64.2608,64.2608,64.2425,64.2425,124675.0
2022-10-31 13:20:00,70.34,70.37,70.34,70.36,99550.0,64.2425,64.2699,64.2425,64.2608,99550.0
2022-10-31 13:30:00,70.36,70.36,70.34,70.36,142064.0,64.2608,64.2608,64.2425,64.2608,142064.0
2022-10-31 13:40:00,70.36,70.37,70.33,70.33,83810.0,64.2608,64.2699,64.2334,64.2334,83810.0
2022-10-31 13:50:00,70.34,70.35,70.3,70.35,105836.0,64.2425,64.2516,64.206,64.2516,105836.0
2022-10-31 14:00:00,70.34,70.35,70.32,70.34,128812.0,64.2425,64.2516,64.2242,64.2425,128812.0
2022-10-31 14:10:00,70.34,70.34,70.32,70.34,104934.0,64.2425,64.2425,64.2242,64.2425,104934.0
2022-10-31 14:20:00,70.34,70.35,70.31,70.31,165677.0,64.2425,64.2516,64.2151,64.2151,165677.0
2022-10-31 14:30:00,70.31,70.32,70.29,70.3,96377.0,64.2151,64.2242,64.1968,64.206,96377.0
2022-10-31 14:40:00,70.29,70.3,70.25,70.27,81828.0,64.1968,64.206,64.1603,64.1786,81828.0
2022-10-31 14:50:00,70.26,70.26,70.17,70.2,98421.0,64.1694,64.1694,64.0872,64.1146,98421.0
2022-10-31 15:00:00,70.21,70.21,70.13,70.16,111175.0,64.1238,64.1238,64.0507,64.0781,111175.0
2022-10-31 15:10:00,70.16,70.16,70.08,70.1,237785.0,64.0781,64.0781,64.005,64.0233,237785.0
2022-10-31 15:20:00,70.11,70.17,70.06,70.17,159294.0,64.0324,64.0872,63.9868,64.0872,159294.0
2022-10-31 15:30:00,70.17,70.19,70.13,70.19,433162.0,64.0872,64.1055,64.0507,64.1055,433162.0
2022-10-31 15:40:00,70.18,70.2,70.16,70.17,263148.0,64.0964,64.1146,64.0781,64.0872,263148.0
2022-10-31 15:50:00,70.17,70.32,70.15,70.32,1011002.0,64.0872,64.2242,64.069,64.2242,1011002.0
2022-11-01 09:30:00,70.58,70.61,70.52,70.54,334382.0,64.6111,64.6386,64.5562,64.5745,334382.0
2022-11-01 09:40:00,70.54,70.57,70.48,70.48,85094.0,64.5745,64.602,64.5196,64.5196,85094.0
2022-11-01 09:50:00,70.47,70.54,70.44,70.52,172384.0,64.5104,64.5745,64.483,64.5562,172384.0
2022-11-01 10:00:00,70.52,70.53,70.18,70.18,499778.0,64.5562,64.5653,64.2449,64.2449,499778.0
2022-11-01 10:10:00,70.18,70.26,70.16,70.18,311988.0,64.2449,64.3182,64.2266,64.2449,311988.0
2022-11-01 10:20:00,70.17,70.23,70.14,70.23,107478.0,64.2358,64.2907,64.2083,64.2907,107478.0
2022-11-01 10:30:00,70.23,70.36,70.21,70.27,183698.0,64.2907,64.4097,64.2724,64.3273,183698.0
2022-11-01 10:40:00,70.26,70.27,70.18,70.19,110900.0,64.3182,64.3273,64.2449,64.2541,110900.0
2022-11-01 10:50:00,70.17,70.22,70.12,70.16,86409.0,64.2358,64.2816,64.19,64.2266,86409.0
2022-11-01 11:00:00,70.16,70.18,70.1,70.14,391533.0,64.2266,64.2449,64.1717,64.2083,391533.0
2022-11-01 11:10:00,70.14,70.22,70.13,70.2,125322.0,64.2083,64.2816,64.1992,64.2633,125322.0
2022-11-01 11:20:00,70.2,70.21,70.15,70.19,137377.0,64.2633,64.2724,64.2175,64.2541,137377.0
2022-11-01 11:30:00,70.18,70.25,70.14,70.16,187444.0,64.2449,64.309,64.2083,64.2266,187444.0
2022-11-01 11:40:00,70.15,70.22,70.13,70.2,209985.0,64.2175,64.2816,64.1992,64.2633,209985.0
2022-11-01 11:50:00,70.19,70.24,70.17,70.23,122758.0,64.2541,64.2999,64.2358,64.2907,122758.0
2022-11-01 12:00:00,70.23,70.35,70.21,70.28,130321.0,64.2907,64.4006,64.2724,64.3365,130321.0
2022-11-01 12:10:00,70.27,70.32,70.24,70.27,91418.0,64.3273,64.3731,64.2999,64.3273,91418.0
2022-11-01 12:20:00,70.27,70.28,70.22,70.25,214710.0,64.3273,64.3365,64.2816,64.309,214710.0
2022-11-01 12:30:00,70.25,70.27,70.2,70.23,166785.0,64.309,64.3273,64.2633,64.2907,166785.0
2022-11-01 12:40:00,70.22,70.27,70.21,70.26,83829.0,64.2816,64.3273,64.2724,64.3182,83829.0
2022-11-01 12:50:00,70.26,70.26,70.22,70.25,35890.0,64.3182,64.3182,64.2816,64.309,35890.0
2022-11-01 13:00:00,70.25,70.26,70.22,70.24,145490.0,64.309,64.3182,64.2816,64.2999,145490.0
2022-11-01 13:10:00,70.23,70.28,70.23,70.25,36715.0,64.2907,64.3365,64.2907,64.309,36715.0
2022-11-01 13:20:00,70.25,70.26,70.2,70.21,73398.0,64.309,64.3182,64.2633,64.2724,73398.0
2022-11-01 13:30:00,70.22,70.23,70.2,70.22,111234.0,64.2816,64.2907,64.2633,64.2816,111234.0
2022-11-01 13:40:00,70.22,70.23,70.19,70.2,416042.0,64.2816,64.2907,64.2541,64.2633,416042.0
2022-11-01 13:50:00,70.2,70.23,70.18,70.23,128390.0,64.2633,64.2907,64.2449,64.2907,128390.0
2022-11-01 14:00:00,70.23,70.23,70.19,70.22,188592.0,64.2907,64.2907,64.2541,64.2816,188592.0
2022-11-01 14:10:00,70.21,70.22,70.2,70.2,166365.0,64.2724,64.2816,64.2633,64.2633,166365.0
2022-11-01 14:20:00,70.2,70.21,70.16,70.2,126156.0,64.2633,64.2724,64.2266,64.2633,126156.0
2022-11-01 14:30:00,70.19,70.22,70.19,70.21,153598.0,64.2541,64.2816,64.2541,64.2724,153598.0
2022-11-01 14:40:00,70.21,70.23,70.19,70.2,163824.0,64.2724,64.2907,64.2541,64.2633,163824.0
2022-11-01 14:50:00,70.2,70.28,70.2,70.27,92989.0,64.2633,64.3365,64.2633,64.3273,92989.0
2022-11-01 15:00:00,70.27,70.27,70.23,70.26,154953.0,64.3273,64.3273,64.2907,64.3182,154953.0
2022-11-01 15:10:00,70.26,70.26,70.21,70.24,141349.0,64.3182,64.3182,64.2724,64.2999,141349.0
2022-11-01 15:20:00,70.23,70.25,70.22,70.23,76566.0,64.2907,64.309,64.2816,64.2907,76566.0
2022-11-01 15:30:00,70.24,70.25,70.23,70.24,249072.0,64.2999,64.309,64.2907,64.2999,249072.0
2022-11-01 15:40:00,70.23,70.26,70.23,70.26,189979.0,64.2907,64.3182,64.2907,64.3182,189979.0
2022-11-01 15:50:00,70.26,70.28,70.23,70.25,141360.0,64.3182,64.3365,64.2907,64.309,141360.0
2022-11-02 09:30:00,70.35,70.35,70.27,70.27,212835.0,64.4006,64.4006,64.3273,64.3273,212835.0
2022-11-02 09:40:00,70.28,70.33,70.26,70.3,60927.0,64.3365,64.3823,64.3182,64.3548,60927.0
2022-11-02 09:50:00,70.3,70.33,70.28,70.31,141953.0,64.3548,64.3823,64.3365,64.3639,141953.0
2022-11-02 10:00:00,70.31,70.33,70.27,70.32,113122.0,64.3639,64.3823,64.3273,64.3731,113122.0
2022-11-02 10:10:00,70.33,70.37,70.32,70.37,128176.0,64.3823,64.4189,64.3731,64.4189,128176.0
2022-11-02 10:20:00,70.36,70.36,70.32,70.34,122913.0,64.4097,64.4097,64.3731,64.3914,122913.0
2022-11-02 10:30:00,70.35,70.37,70.32,70.35,74655.0,64.4006,64.4189,64.3731,64.4006,74655.0
2022-11-02 10:40:00,70.36,70.41,70.35,70.41,189954.0,64.4097,64.4555,64.4006,64.4555,189954.0
2022-11-02 10:50:00,70.41,70.42,70.38,70.41,264778.0,64.4555,64.4646,64.428,64.4555,264778.0
2022-11-02 11:00:00,70.42,70.42,70.37,70.39,160596.0,64.4646,64.4646,64.4189,64.4372,160596.0
2022-11-02 11:10:00,70.39,70.39,70.33,70.37,99429.0,64.4372,64.4372,64.3823,64.4189,99429.0
2022-11-02 11:20:00,70.37,70.39,70.33,70.34,144102.0,64.4189,64.4372,64.3823,64.3914,144102.0
2022-11-02 11:30:00,70.35,70.35,70.31,70.34,58978.0,64.4006,64.4006,64.3639,64.3914,58978.0
2022-11-02 11:40:00,70.34,70.37,70.33,70.35,84859.0,64.3914,64.4189,64.3823,64.4006,84859.0
2022-11-02 11:50:00,70.34,70.36,70.31,70.33,65331.0,64.3914,64.4097,64.3639,64.3823,65331.0
2022-11-02 12:00:00,70.33,70.36,70.31,70.36,118004.0,64.3823,64.4097,64.3639,64.4097,118004.0
2022-11-02 12:10:00,70.35,70.36,70.33,70.34,61372.0,64.4006,64.4097,64.3823,64.3914,61372.0
2022-11-02 12:20:00,70.35,70.37,70.34,70.36,110363.0,64.4006,64.4189,64.3914,64.4097,110363.0
2022-11-02 12:30:00,70.36,70.4,70.35,70.37,141362.0,64.4097,64.4463,64.4006,64.4189,141362.0
2022-11-02 12:40:00,70.37,70.41,70.37,70.39,345724.0,64.4189,64.4555,64.4189,64.4372,345724.0
2022-11-02 12:50:00,70.4,70.4,70.37,70.38,145196.0,64.4463,64.4463,64.4189,64.428,145196.0
2022-11-02 13:00:00,70.39,70.39,70.38,70.39,102711.0,64.4372,64.4372,64.428,64.4372,102711.0
2022-11-02 13:10:00,70.39,70.39,70.38,70.39,186280.0,64.4372,64.4372,64.428,64.4372,186280.0
2022-11-02 13:20:00,70.39,70.4,70.37,70.38,488109.0,64.4372,64.4463,64.4189,64.428,488109.0
2022-11-02 13:30:00,70.39,70.4,70.37,70.4,580690.0,64.4372,64.4463,64.4189,64.4463,580690.0
2022-11-02 13:40:00,70.4,70.43,70.39,70.42,130883.0,64.4463,64.4738,64.4372,64.4646,130883.0
2022-11-02 13:50:00,70.43,70.48,70.42,70.47,244843.0,64.4738,64.5196,64.4646,64.5104,244843.0
2022-11-02 14:00:00,70.48,70.7,70.31,70.6,574659.0,64.5196,64.721,64.3639,64.6294,574659.0
2022-11-02 14:10:00,70.61,70.64,70.54,70.58,305949.0,64.6386,64.666,64.5745,64.6111,305949.0
2022-11-02 14:20:00,70.57,70.61,70.51,70.56,237421.0,64.602,64.6386,64.547,64.5928,237421.0
2022-11-02 14:30:00,70.57,70.73,70.45,70.55,615732.0,64.602,64.7484,64.4921,64.5837,615732.0
2022-11-02 14:40:00,70.58,70.6,70.4,70.41,594357.0,64.6111,64.6294,64.4463,64.4555,594357.0
2022-11-02 14:50:00,70.41,70.44,70.21,70.28,383930.0,64.4555,64.483,64.2724,64.3365,383930.0
2022-11-02 15:00:00,70.28,70.4,70.25,70.37,219030.0,64.3365,64.4463,64.309,64.4189,219030.0
2022-11-02 15:10:00,70.37,70.37,70.21,70.22,309347.0,64.4189,64.4189,64.2724,64.2816,309347.0
2022-11-02 15:20:00,70.21,70.22,70.0,70.08,441164.0,64.2724,64.2816,64.0802,64.1534,441164.0
2022-11-02 15:30:00,70.08,70.11,70.03,70.11,398198.0,64.1534,64.1809,64.1076,64.1809,398198.0
2022-11-02 15:40:00,70.11,70.19,70.08,70.15,378184.0,64.1809,64.2541,64.1534,64.2175,378184.0
2022-11-02 15:50:00,70.15,70.17,70.09,70.14,737803.0,64.2175,64.2358,64.1626,64.2083,737803.0
2022-11-03 09:30:00,69.61,69.64,69.56,69.61,553675.0,63.7231,63.7506,63.6774,63.7231,553675.0
2022-11-03 09:40:00,69.62,69.7,69.6,69.66,171949.0,63.7323,63.8055,63.714,63.7689,171949.0
2022-11-03 09:50:00,69.67,69.7,69.62,69.66,110787.0,63.7781,63.8055,63.7323,63.7689,110787.0
2022-11-03 10:00:00,69.67,69.77,69.65,69.73,329548.0,63.7781,63.8696,63.7598,63.833,329548.0
2022-11-03 10:10:00,69.73,69.82,69.72,69.78,275183.0,63.833,63.9154,63.8238,63.8788,275183.0
2022-11-03 10:20:00,69.78,69.81,69.73,69.81,148153.0,63.8788,63.9062,63.833,63.9062,148153.0
2022-11-03 10:30:00,69.81,69.83,69.75,69.78,187378.0,63.9062,63.9245,63.8513,63.8788,187378.0
2022-11-03 10:40:00,69.8,69.85,69.79,69.84,127644.0,63.8971,63.9429,63.8879,63.9337,127644.0
2022-11-03 10:50:00,69.84,69.91,69.83,69.91,221482.0,63.9337,63.9978,63.9245,63.9978,221482.0
2022-11-03 11:00:00,69.92,69.92,69.87,69.9,166464.0,64.0069,64.0069,63.9612,63.9886,166464.0
2022-11-03 11:10:00,69.89,69.91,69.84,69.87,76187.0,63.9795,63.9978,63.9337,63.9612,76187.0
2022-11-03 11:20:00,69.87,69.89,69.83,69.83,157501.0,63.9612,63.9795,63.9245,63.9245,157501.0
2022-11-03 11:30:00,69.84,69.85,69.81,69.84,95697.0,63.9337,63.9429,63.9062,63.9337,95697.0
2022-11-03 11:40:00,69.84,69.84,69.77,69.78,88980.0,63.9337,63.9337,63.8696,63.8788,88980.0
2022-11-03 11:50:00,69.77,69.79,69.69,69.71,199929.0,63.8696,63.8879,63.7964,63.8147,199929.0
2022-11-03 12:00:00,69.71,69.78,69.69,69.77,154630.0,63.8147,63.8788,63.7964,63.8696,154630.0
2022-11-03 12:10:00,69.77,69.81,69.76,69.81,184555.0,63.8696,63.9062,63.8605,63.9062,184555.0
2022-11-03 12:20:00,69.8,69.81,69.77,69.78,75836.0,63.8971,63.9062,63.8696,63.8788,75836.0
2022-11-03 12:30:00,69.78,69.79,69.72,69.73,174717.0,63.8788,63.8879,63.8238,63.833,174717.0
2022-11-03 12:40:00,69.73,69.79,69.72,69.77,74046.0,63.833,63.8879,63.8238,63.8696,74046.0
2022-11-03 12:50:00,69.77,69.82,69.76,69.81,119278.0,63.8696,63.9154,63.8605,63.9062,119278.0
2022-11-03 13:00:00,69.81,69.85,69.8,69.84,145918.0,63.9062,63.9429,63.8971,63.9337,145918.0
2022-11-03 13:10:00,69.84,69.86,69.82,69.85,156175.0,63.9337,63.952,63.9154,63.9429,156175.0
2022-11-03 13:20:00,69.86,69.87,69.84,69.84,71469.0,63.952,63.9612,63.9337,63.9337,71469.0
2022-11-03 13:30:00,69.84,69.88,69.84,69.88,41850.0,63.9337,63.9703,63.9337,63.9703,41850.0
2022-11-03 13:40:00,69.88,69.91,69.85,69.9,125926.0,63.9703,63.9978,63.9429,63.9886,125926.0
2022-11-03 13:50:00,69.89,69.91,69.88,69.9,91114.0,63.9795,63.9978,63.9703,63.9886,91114.0
2022-11-03 14:00:00,69.91,69.94,69.9,69.91,89014.0,63.9978,64.0252,63.9886,63.9978,89014.0
2022-11-03 14:10:00,69.92,69.92,69.88,69.9,121355.0,64.0069,64.0069,63.9703,63.9886,121355.0
2022-11-03 14:20:00,69.9,69.94,69.9,69.94,185368.0,63.9886,64.0252,63.9886,64.0252,185368.0
2022-11-03 14:30:00,69.93,69.98,69.93,69.94,215162.0,64.0161,64.0619,64.0161,64.0252,215162.0
2022-11-03 14:40:00,69.94,69.97,69.92,69.96,143010.0,64.0252,64.0527,64.0069,64.0435,143010.0
2022-11-03 14:50:00,69.97,69.97,69.94,69.95,91091.0,64.0527,64.0527,64.0252,64.0344,91091.0
2022-11-03 15:00:00,69.96,69.96,69.93,69.94,145765.0,64.0435,64.0435,64.0161,64.0252,145765.0
2022-11-03 15:10:00,69.94,69.95,69.9,69.91,126271.0,64.0252,64.0344,63.9886,63.9978,126271.0
2022-11-03 15:20:00,69.91,69.92,69.89,69.91,149985.0,63.9978,64.0069,63.9795,63.9978,149985.0
2022-11-03 15:30:00,69.91,69.92,69.89,69.9,97648.0,63.9978,64.0069,63.9795,63.9886,97648.0
2022-11-03 15:40:00,69.9,69.91,69.88,69.91,174972.0,63.9886,63.9978,63.9703,63.9978,174972.0
2022-11-03 15:50:00,69.91,69.91,69.86,69.88,183856.0,63.9978,63.9978,63.952,63.9703,183856.0
2022-11-04 09:30:00,69.93,69.95,69.78,69.81,262584.0,64.0161,64.0344,63.8788,63.9062,262584.0
2022-11-04 09:40:00,69.82,69.84,69.74,69.76,150197.0,63.9154,63.9337,63.8422,63.8605,150197.0
2022-11-04 09:50:00,69.76,69.87,69.75,69.85,100136.0,63.8605,63.9612,63.8513,63.9429,100136.0
2022-11-04 10:00:00,69.86,69.93,69.83,69.89,294665.0,63.952,64.0161,63.9245,63.9795,294665.0
2022-11-04 10:10:00,69.91,70.01,69.86,69.97,278447.0,63.9978,64.0893,63.952,64.0527,278447.0
2022-11-04 10:20:00,69.97,70.05,69.93,70.03,256394.0,64.0527,64.1259,64.0161,64.1076,256394.0
2022-11-04 10:30:00,70.03,70.1,70.01,70.06,748622.0,64.1076,64.1717,64.0893,64.1351,748622.0
2022-11-04 10:40:00,70.06,70.1,69.99,70.02,151252.0,64.1351,64.1717,64.071,64.0985,151252.0
2022-11-04 10:50:00,70.03,70.03,69.97,70.0,148174.0,64.1076,64.1076,64.0527,64.0802,148174.0
2022-11-04 11:00:00,70.01,70.03,69.93,69.95,140259.0,64.0893,64.1076,64.0161,64.0344,140259.0
2022-11-04 11:10:00,69.95,69.98,69.91,69.92,180136.0,64.0344,64.0619,63.9978,64.0069,180136.0
2022-11-04 11:20:00,69.92,69.94,69.84,69.84,257175.0,64.0069,64.0252,63.9337,63.9337,257175.0
2022-11-04 11:30:00,69.84,69.89,69.82,69.86,152304.0,63.9337,63.9795,63.9154,63.952,152304.0
2022-11-04 11:40:00,69.85,69.87,69.83,69.85,112301.0,63.9429,63.9612,63.9245,63.9429,112301.0
2022-11-04 11:50:00,69.86,69.86,69.81,69.81,187461.0,63.952,63.952,63.9062,63.9062,187461.0
2022-11-04 12:00:00,69.81,69.83,69.77,69.8,204904.0,63.9062,63.9245,63.8696,63.8971,204904.0
2022-11-04 12:10:00,69.81,69.85,69.79,69.84,143284.0,63.9062,63.9429,63.8879,63.9337,143284.0
2022-11-04 12:20:00,69.84,69.89,69.83,69.89,152198.0,63.9337,63.9795,63.9245,63.9795,152198.0
2022-11-04 12:30:00,69.89,69.89,69.82,69.83,88477.0,63.9795,63.9795,63.9154,63.9245,88477.0
2022-11-04 12:40:00,69.83,69.85,69.79,69.8,75835.0,63.9245,63.9429,63.8879,63.8971,75835.0
2022-11-04 12:50:00,69.8,69.84,69.79,69.84,75763.0,63.8971,63.9337,63.8879,63.9337,75763.0
2022-11-04 13:00:00,69.83,69.84,69.8,69.83,134273.0,63.9245,63.9337,63.8971,63.9245,134273.0
2022-11-04 13:10:00,69.82,69.86,69.82,69.84,107270.0,63.9154,63.952,63.9154,63.9337,107270.0
2022-11-04 13:20:00,69.84,69.87,69.84,69.86,94755.0,63.9337,63.9612,63.9337,63.952,94755.0
2022-11-04 13:30:00,69.86,69.87,69.83,69.85,116490.0,63.952,63.9612,63.9245,63.9429,116490.0
2022-11-04 13:40:00,69.85,69.86,69.83,69.85,87171.0,63.9429,63.952,63.9245,63.9429,87171.0
2022-11-04 13:50:00,69.85,69.86,69.83,69.86,107354.0,63.9429,63.952,63.9245,63.952,107354.0
2022-11-04 14:00:00,69.86,69.87,69.83,69.84,151225.0,63.952,63.9612,63.9245,63.9337,151225.0
2022-11-04 14:10:00,69.84,69.86,69.83,69.86,209340.0,63.9337,63.952,63.9245,63.952,209340.0
2022-11-04 14:20:00,69.85,69.87,69.84,69.85,334840.0,63.9429,63.9612,63.9337,63.9429,334840.0
2022-11-04 14:30:00,69.86,69.89,69.85,69.88,130383.0,63.952,63.9795,63.9429,63.9703,130383.0
2022-11-04 14:40:00,69.88,69.9,69.87,69.87,121766.0,63.9703,63.9886,63.9612,63.9612,121766.0
2022-11-04 14:50:00,69.88,69.94,69.87,69.92,153052.0,63.9703,64.0252,63.9612,64.0069,153052.0
2022-11-04 15:00:00,69.91,69.92,69.89,69.92,187408.0,63.9978,64.0069,63.9795,64.0069,187408.0
2022-11-04 15:10:00,69.92,69.93,69.9,69.91,328285.0,64.0069,64.0161,63.9886,63.9978,328285.0
2022-11-04 15:20:00,69.92,69.92,69.9,69.91,410970.0,64.0069,64.0069,63.9886,63.9978,410970.0
2022-11-04 15:30:00,69.91,69.94,69.9,69.93,306010.0,63.9978,64.0252,63.9886,64.0161,306010.0
2022-11-04 15:40:00,69.94,69.95,69.93,69.93,233402.0,64.0252,64.0344,64.0161,64.0161,233402.0
2022-11-04 15:50:00,69.94,69.95,69.89,69.9,972773.0,64.0252,64.0344,63.9795,63.9886,972773.0
2022-11-07 09:30:00,69.91,69.93,69.85,69.86,212486.0,63.9978,64.0161,63.9429,63.952,212486.0
2022-11-07 09:40:00,69.86,69.88,69.8,69.81,105821.0,63.952,63.9703,63.8971,63.9062,105821.0
2022-11-07 09:50:00,69.81,69.82,69.69,69.71,167328.0,63.9062,63.9154,63.7964,63.8147,167328.0
2022-11-07 10:00:00,69.72,69.79,69.71,69.79,99979.0,63.8238,63.8879,63.8147,63.8879,99979.0
2022-11-07 10:10:00,69.79,69.8,69.76,69.78,81058.0,63.8879,63.8971,63.8605,63.8788,81058.0
2022-11-07 10:20:00,69.78,69.79,69.71,69.72,91140.0,63.8788,63.8879,63.8147,63.8238,91140.0
2022-11-07 10:30:00,69.73,69.74,69.69,69.7,166081.0,63.833,63.8422,63.7964,63.8055,166081.0
2022-11-07 10:40:00,69.72,69.75,69.71,69.74,225444.0,63.8238,63.8513,63.8147,63.8422,225444.0
2022-11-07 10:50:00,69.75,69.78,69.73,69.78,134577.0,63.8513,63.8788,63.833,63.8788,134577.0
2022-11-07 11:00:00,69.78,69.79,69.74,69.78,96864.0,63.8788,63.8879,63.8422,63.8788,96864.0
2022-11-07 11:10:00,69.78,69.81,69.75,69.8,97590.0,63.8788,63.9062,63.8513,63.8971,97590.0
2022-11-07 11:20:00,69.8,69.81,69.74,69.75,132325.0,63.8971,63.9062,63.8422,63.8513,132325.0
2022-11-07 11:30:00,69.74,69.75,69.7,69.7,79131.0,63.8422,63.8513,63.8055,63.8055,79131.0
2022-11-07 11:40:00,69.7,69.71,69.64,69.66,141055.0,63.8055,63.8147,63.7506,63.7689,141055.0
2022-11-07 11:50:00,69.66,69.68,69.65,69.67,50009.0,63.7689,63.7872,63.7598,63.7781,50009.0
2022-11-07 12:00:00,69.67,69.71,69.67,69.69,142372.0,63.7781,63.8147,63.7781,63.7964,142372.0
2022-11-07 12:10:00,69.69,69.7,69.65,69.66,79657.0,63.7964,63.8055,63.7598,63.7689,79657.0
2022-11-07 12:20:00,69.66,69.69,69.65,69.67,105716.0,63.7689,63.7964,63.7598,63.7781,105716.0
2022-11-07 12:30:00,69.67,69.71,69.67,69.71,274324.0,63.7781,63.8147,63.7781,63.8147,274324.0
2022-11-07 12:40:00,69.72,69.74,69.71,69.73,64868.0,63.8238,63.8422,63.8147,63.833,64868.0
2022-11-07 12:50:00,69.73,69.74,69.71,69.72,83505.0,63.833,63.8422,63.8147,63.8238,83505.0
2022-11-07 13:00:00,69.72,69.76,69.71,69.75,37968.0,63.8238,63.8605,63.8147,63.8513,37968.0
2022-11-07 13:10:00,69.76,69.78,69.75,69.76,51299.0,63.8605,63.8788,63.8513,63.8605,51299.0
2022-11-07 13:20:00,69.76,69.76,69.73,69.75,43231.0,63.8605,63.8605,63.833,63.8513,43231.0
2022-11-07 13:30:00,69.75,69.76,69.74,69.76,83533.0,63.8513,63.8605,63.8422,63.8605,83533.0
2022-11-07 13:40:00,69.76,69.76,69.74,69.75,97491.0,63.8605,63.8605,63.8422,63.8513,97491.0
2022-11-07 13:50:00,69.75,69.76,69.74,69.75,83987.0,63.8513,63.8605,63.8422,63.8513,83987.0
2022-11-07 14:00:00,69.74,69.75,69.73,69.73,150661.0,63.8422,63.8513,63.833,63.833,150661.0
2022-11-07 14:10:00,69.73,69.75,69.73,69.74,435232.0,63.833,63.8513,63.833,63.8422,435232.0
2022-11-07 14:20:00,69.74,69.75,69.71,69.75,57946.0,63.8422,63.8513,63.8147,63.8513,57946.0
2022-11-07 14:30:00,69.75,69.75,69.71,69.72,186565.0,63.8513,63.8513,63.8147,63.8238,186565.0
2022-11-07 14:40:00,69.72,69.74,69.71,69.72,357907.0,63.8238,63.8422,63.8147,63.8238,357907.0
2022-11-07 14:50:00,69.72,69.73,69.69,69.7,190897.0,63.8238,63.833,63.7964,63.8055,190897.0
2022-11-07 15:00:00,69.69,69.71,69.68,69.7,106402.0,63.7964,63.8147,63.7872,63.8055,106402.0
2022-11-07 15:10:00,69.69,69.71,69.67,69.67,266003.0,63.7964,63.8147,63.7781,63.7781,266003.0
2022-11-07 15:20:00,69.67,69.69,69.66,69.69,146446.0,63.7781,63.7964,63.7689,63.7964,146446.0
2022-11-07 15:30:00,69.69,69.7,69.66,69.67,113158.0,63.7964,63.8055,63.7689,63.7781,113158.0
2022-11-07 15:40:00,69.67,69.71,69.67,69.7,117120.0,63.7781,63.8147,63.7781,63.8055,117120.0
2022-11-07 15:50:00,69.7,69.71,69.63,69.63,512268.0,63.8055,63.8147,63.7415,63.7415,512268.0
2022-11-08 09:30:00,69.8,69.81,69.78,69.8,595860.0,63.8971,63.9062,63.8788,63.8971,595860.0
2022-11-08 09:40:00,69.8,69.88,69.79,69.86,209390.0,63.8971,63.9703,63.8879,63.952,209390.0
2022-11-08 09:50:00,69.86,69.91,69.84,69.87,281568.0,63.952,63.9978,63.9337,63.9612,281568.0
2022-11-08 10:00:00,69.87,69.91,69.86,69.9,174501.0,63.9612,63.9978,63.952,63.9886,174501.0
2022-11-08 10:10:00,69.9,69.94,69.88,69.92,182718.0,63.9886,64.0252,63.9703,64.0069,182718.0
2022-11-08 10:20:00,69.92,69.96,69.9,69.91,214056.0,64.0069,64.0435,63.9886,63.9978,214056.0
2022-11-08 10:30:00,69.91,69.98,69.9,69.95,119990.0,63.9978,64.0619,63.9886,64.0344,119990.0
2022-11-08 10:40:00,69.95,70.02,69.94,70.01,168761.0,64.0344,64.0985,64.0252,64.0893,168761.0
2022-11-08 10:50:00,70.01,70.01,69.98,69.98,85722.0,64.0893,64.0893,64.0619,64.0619,85722.0
2022-11-08 11:00:00,69.98,69.99,69.91,69.91,92524.0,64.0619,64.071,63.9978,63.9978,92524.0
2022-11-08 11:10:00,69.92,69.98,69.92,69.96,62935.0,64.0069,64.0619,64.0069,64.0435,62935.0
2022-11-08 11:20:00,69.95,69.98,69.94,69.98,71012.0,64.0344,64.0619,64.0252,64.0619,71012.0
2022-11-08 11:30:00,69.98,70.0,69.97,69.98,74237.0,64.0619,64.0802,64.0527,64.0619,74237.0
2022-11-08 11:40:00,69.98,70.01,69.97,69.98,101504.0,64.0619,64.0893,64.0527,64.0619,101504.0
2022-11-08 11:50:00,69.98,70.02,69.97,70.0,90725.0,64.0619,64.0985,64.0527,64.0802,90725.0
2022-11-08 12:00:00,70.0,70.01,69.98,69.98,200654.0,64.0802,64.0893,64.0619,64.0619,200654.0
2022-11-08 12:10:00,69.98,69.99,69.94,69.97,88015.0,64.0619,64.071,64.0252,64.0527,88015.0
2022-11-08 12:20:00,69.97,70.01,69.96,69.98,76499.0,64.0527,64.0893,64.0435,64.0619,76499.0
2022-11-08 12:30:00,69.99,70.0,69.97,69.99,92553.0,64.071,64.0802,64.0527,64.071,92553.0
2022-11-08 12:40:00,69.98,70.0,69.97,69.99,101115.0,64.0619,64.0802,64.0527,64.071,101115.0
2022-11-08 12:50:00,69.99,70.0,69.97,70.0,35274.0,64.071,64.0802,64.0527,64.0802,35274.0
2022-11-08 13:00:00,69.99,70.07,69.98,70.05,225292.0,64.071,64.1442,64.0619,64.1259,225292.0
2022-11-08 13:10:00,70.05,70.06,70.03,70.04,112434.0,64.1259,64.1351,64.1076,64.1168,112434.0
2022-11-08 13:20:00,70.03,70.04,69.94,69.95,74867.0,64.1076,64.1168,64.0252,64.0344,74867.0
2022-11-08 13:30:00,69.95,69.97,69.93,69.96,114829.0,64.0344,64.0527,64.0161,64.0435,114829.0
2022-11-08 13:40:00,69.95,70.01,69.95,69.98,104688.0,64.0344,64.0893,64.0344,64.0619,104688.0
2022-11-08 13:50:00,69.98,70.0,69.96,69.98,106120.0,64.0619,64.0802,64.0435,64.0619,106120.0
2022-11-08 14:00:00,69.98,69.99,69.97,69.97,119143.0,64.0619,64.071,64.0527,64.0527,119143.0
2022-11-08 14:10:00,69.98,69.99,69.96,69.97,108672.0,64.0619,64.071,64.0435,64.0527,108672.0
2022-11-08 14:20:00,69.97,69.97,69.94,69.95,100234.0,64.0527,64.0527,64.0252,64.0344,100234.0
2022-11-08 14:30:00,69.96,69.98,69.94,69.98,387762.0,64.0435,64.0619,64.0252,64.0619,387762.0
2022-11-08 14:40:00,69.97,70.0,69.96,69.98,392716.0,64.0527,64.0802,64.0435,64.0619,392716.0
2022-11-08 14:50:00,69.97,70.02,69.97,69.98,187556.0,64.0527,64.0985,64.0527,64.0619,187556.0
2022-11-08 15:00:00,69.98,70.02,69.97,70.0,276531.0,64.0619,64.0985,64.0527,64.0802,276531.0
2022-11-08 15:10:00,70.0,70.03,69.99,70.01,185643.0,64.0802,64.1076,64.071,64.0893,185643.0
2022-11-08 15:20:00,70.01,70.02,69.99,69.99,140618.0,64.0893,64.0985,64.071,64.071,140618.0
2022-11-08 15:30:00,70.0,70.0,69.96,69.97,117947.0,64.0802,64.0802,64.0435,64.0527,117947.0
2022-11-08 15:40:00,69.97,69.98,69.93,69.94,147143.0,64.0527,64.0619,64.0161,64.0252,147143.0
2022-11-08 15:50:00,69.94,69.96,69.93,69.94,129361.0,64.0252,64.0435,64.0161,64.0252,129361.0
2022-11-09 09:30:00,69.86,69.88,69.79,69.82,139782.0,63.952,63.9703,63.8879,63.9154,139782.0
2022-11-09 09:40:00,69.82,69.88,69.81,69.86,88062.0,63.9154,63.9703,63.9062,63.952,88062.0
2022-11-09 09:50:00,69.85,69.9,69.85,69.9,860511.0,63.9429,63.9886,63.9429,63.9886,860511.0
2022-11-09 10:00:00,69.89,69.99,69.89,69.99,320787.0,63.9795,64.071,63.9795,64.071,320787.0
2022-11-09 10:10:00,69.99,70.03,69.96,70.02,139295.0,64.071,64.1076,64.0435,64.0985,139295.0
2022-11-09 10:20:00,70.02,70.07,70.02,70.04,99309.0,64.0985,64.1442,64.0985,64.1168,99309.0
2022-11-09 10:30:00,70.04,70.07,69.98,69.99,163398.0,64.1168,64.1442,64.0619,64.071,163398.0
2022-11-09 10:40:00,70.0,70.01,69.94,70.01,102215.0,64.0802,64.0893,64.0252,64.0893,102215.0
2022-11-09 10:50:00,70.01,70.1,69.99,70.09,58034.0,64.0893,64.1717,64.071,64.1626,58034.0
2022-11-09 11:00:00,70.09,70.12,70.05,70.09,120356.0,64.1626,64.19,64.1259,64.1626,120356.0
2022-11-09 11:10:00,70.09,70.14,70.07,70.11,118859.0,64.1626,64.2083,64.1442,64.1809,118859.0
2022-11-09 11:20:00,70.11,70.13,70.09,70.11,65957.0,64.1809,64.1992,64.1626,64.1809,65957.0
2022-11-09 11:30:00,70.1,70.11,70.05,70.06,104601.0,64.1717,64.1809,64.1259,64.1351,104601.0
2022-11-09 11:40:00,70.05,70.08,70.04,70.07,90467.0,64.1259,64.1534,64.1168,64.1442,90467.0
2022-11-09 11:50:00,70.07,70.08,70.03,70.04,110651.0,64.1442,64.1534,64.1076,64.1168,110651.0
2022-11-09 12:00:00,70.03,70.05,70.02,70.05,165058.0,64.1076,64.1259,64.0985,64.1259,165058.0
2022-11-09 12:10:00,70.05,70.06,70.04,70.05,75711.0,64.1259,64.1351,64.1168,64.1259,75711.0
2022-11-09 12:20:00,70.05,70.06,70.03,70.05,83464.0,64.1259,64.1351,64.1076,64.1259,83464.0
2022-11-09 12:30:00,70.05,70.07,70.02,70.03,62985.0,64.1259,64.1442,64.0985,64.1076,62985.0
2022-11-09 12:40:00,70.03,70.04,70.01,70.02,72897.0,64.1076,64.1168,64.0893,64.0985,72897.0
2022-11-09 12:50:00,70.02,70.06,70.01,70.06,126487.0,64.0985,64.1351,64.0893,64.1351,126487.0
2022-11-09 13:00:00,70.06,70.07,69.86,69.92,617872.0,64.1351,64.1442,63.952,64.0069,617872.0
2022-11-09 13:10:00,69.92,69.93,69.86,69.87,79577.0,64.0069,64.0161,63.952,63.9612,79577.0
2022-11-09 13:20:00,69.87,69.92,69.86,69.91,66126.0,63.9612,64.0069,63.952,63.9978,66126.0
2022-11-09 13:30:00,69.9,69.91,69.87,69.91,64402.0,63.9886,63.9978,63.9612,63.9978,64402.0
2022-11-09 13:40:00,69.9,69.93,69.89,69.92,93643.0,63.9886,64.0161,63.9795,64.0069,93643.0
2022-11-09 13:50:00,69.92,69.94,69.9,69.92,127695.0,64.0069,64.0252,63.9886,64.0069,127695.0
2022-11-09 14:00:00,69.92,69.92,69.88,69.91,231591.0,64.0069,64.0069,63.9703,63.9978,231591.0
2022-11-09 14:10:00,69.91,69.92,69.89,69.92,120239.0,63.9978,64.0069,63.9795,64.0069,120239.0
2022-11-09 14:20:00,69.92,69.94,69.9,69.91,192484.0,64.0069,64.0252,63.9886,63.9978,192484.0
2022-11-09 14:30:00,69.92,69.92,69.84,69.86,97009.0,64.0069,64.0069,63.9337,63.952,97009.0
2022-11-09 14:40:00,69.86,69.92,69.85,69.91,245536.0,63.952,64.0069,63.9429,63.9978,245536.0
2022-11-09 14:50:00,69.9,69.94,69.9,69.94,199718.0,63.9886,64.0252,63.9886,64.0252,199718.0
2022-11-09 15:00:00,69.94,69.96,69.92,69.94,125863.0,64.0252,64.0435,64.0069,64.0252,125863.0
2022-11-09 15:10:00,69.94,69.95,69.91,69.92,127668.0,64.0252,64.0344,63.9978,64.0069,127668.0
2022-11-09 15:20:00,69.92,69.97,69.91,69.96,789261.0,64.0069,64.0527,63.9978,64.0435,789261.0
2022-11-09 15:30:00,69.95,69.98,69.94,69.97,111914.0,64.0344,64.0619,64.0252,64.0527,111914.0
2022-11-09 15:40:00,69.97,70.02,69.96,70.0,268832.0,64.0527,64.0985,64.0435,64.0802,268832.0
2022-11-09 15:50:00,70.02,70.04,70.0,70.03,179060.0,64.0985,64.1168,64.0802,64.1076,179060.0
2022-11-10 09:30:00,70.9,71.14,70.89,71.13,329990.0,64.9041,65.1238,64.8949,65.1146,329990.0
2022-11-10 09:40:00,71.13,71.19,71.09,71.19,280063.0,65.1146,65.1695,65.078,65.1695,280063.0
2022-11-10 09:50:00,71.18,71.23,71.15,71.22,162124.0,65.1604,65.2061,65.1329,65.197,162124.0
2022-11-10 10:00:00,71.24,71.32,71.24,71.31,144879.0,65.2153,65.2885,65.2153,65.2794,144879.0
2022-11-10 10:10:00,71.32,71.34,71.25,71.3,235672.0,65.2885,65.3068,65.2245,65.2702,235672.0
2022-11-10 10:20:00,71.31,71.45,71.29,71.44,250780.0,65.2794,65.4075,65.2611,65.3984,250780.0
2022-11-10 10:30:00,71.44,71.46,71.3,71.31,152466.0,65.3984,65.4167,65.2702,65.2794,152466.0
2022-11-10 10:40:00,71.31,71.38,71.3,71.33,116915.0,65.2794,65.3435,65.2702,65.2977,116915.0
2022-11-10 10:50:00,71.32,71.45,71.31,71.44,388942.0,65.2885,65.4075,65.2794,65.3984,388942.0
2022-11-10 11:00:00,71.45,71.45,71.38,71.38,283813.0,65.4075,65.4075,65.3435,65.3435,283813.0
2022-11-10 11:10:00,71.39,71.43,71.35,71.36,624772.0,65.3526,65.3892,65.316,65.3252,624772.0
2022-11-10 11:20:00,71.36,71.39,71.34,71.38,170439.0,65.3252,65.3526,65.3068,65.3435,170439.0
2022-11-10 11:30:00,71.38,71.42,71.36,71.4,114770.0,65.3435,65.3801,65.3252,65.3618,114770.0
2022-11-10 11:40:00,71.41,71.41,71.34,71.36,137376.0,65.3709,65.3709,65.3068,65.3252,137376.0
2022-11-10 11:50:00,71.35,71.38,71.33,71.38,171809.0,65.316,65.3435,65.2977,65.3435,171809.0
2022-11-10 12:00:00,71.38,71.38,71.31,71.34,128135.0,65.3435,65.3435,65.2794,65.3068,128135.0
2022-11-10 12:10:00,71.35,71.38,71.34,71.37,115645.0,65.316,65.3435,65.3068,65.3343,115645.0
2022-11-10 12:20:00,71.37,71.38,71.33,71.34,107174.0,65.3343,65.3435,65.2977,65.3068,107174.0
2022-11-10 12:30:00,71.34,71.34,71.25,71.27,212635.0,65.3068,65.3068,65.2245,65.2428,212635.0
2022-11-10 12:40:00,71.27,71.28,71.24,71.25,51839.0,65.2428,65.2519,65.2153,65.2245,51839.0
2022-11-10 12:50:00,71.25,71.25,71.2,71.22,78241.0,65.2245,65.2245,65.1787,65.197,78241.0
2022-11-10 13:00:00,71.23,71.38,71.22,71.38,379704.0,65.2061,65.3435,65.197,65.3435,379704.0
2022-11-10 13:10:00,71.38,71.43,71.35,71.39,81634.0,65.3435,65.3892,65.316,65.3526,81634.0
2022-11-10 13:20:00,71.39,71.4,71.28,71.3,90459.0,65.3526,65.3618,65.2519,65.2702,90459.0
2022-11-10 13:30:00,71.3,71.32,71.28,71.3,67400.0,65.2702,65.2885,65.2519,65.2702,67400.0
2022-11-10 13:40:00,71.31,71.36,71.29,71.34,84908.0,65.2794,65.3252,65.2611,65.3068,84908.0
2022-11-10 13:50:00,71.34,71.37,71.32,71.34,114710.0,65.3068,65.3343,65.2885,65.3068,114710.0
2022-11-10 14:00:00,71.34,71.38,71.33,71.35,67968.0,65.3068,65.3435,65.2977,65.316,67968.0
2022-11-10 14:10:00,71.35,71.37,71.31,71.36,95843.0,65.316,65.3343,65.2794,65.3252,95843.0
2022-11-10 14:20:00,71.37,71.39,71.36,71.39,49615.0,65.3343,65.3526,65.3252,65.3526,49615.0
2022-11-10 14:30:00,71.39,71.4,71.37,71.4,156893.0,65.3526,65.3618,65.3343,65.3618,156893.0
2022-11-10 14:40:00,71.4,71.43,71.38,71.41,125790.0,65.3618,65.3892,65.3435,65.3709,125790.0
2022-11-10 14:50:00,71.42,71.44,71.39,71.43,81738.0,65.3801,65.3984,65.3526,65.3892,81738.0
2022-11-10 15:00:00,71.43,71.44,71.41,71.42,102399.0,65.3892,65.3984,65.3709,65.3801,102399.0
2022-11-10 15:10:00,71.43,71.47,71.41,71.47,126680.0,65.3892,65.4258,65.3709,65.4258,126680.0
2022-11-10 15:20:00,71.47,71.47,71.43,71.47,164251.0,65.4258,65.4258,65.3892,65.4258,164251.0
2022-11-10 15:30:00,71.47,71.48,71.42,71.44,151046.0,65.4258,65.435,65.3801,65.3984,151046.0
2022-11-10 15:40:00,71.44,71.46,71.42,71.45,71721.0,65.3984,65.4167,65.3801,65.4075,71721.0
2022-11-10 15:50:00,71.45,71.49,71.44,71.47,186190.0,65.4075,65.4442,65.3984,65.4258,186190.0
2022-11-11 09:30:00,71.33,71.33,71.27,71.31,210649.0,65.2977,65.2977,65.2428,65.2794,210649.0
2022-11-11 09:40:00,71.31,71.35,71.31,71.34,54936.0,65.2794,65.316,65.2794,65.3068,54936.0
2022-11-11 09:50:00,71.34,71.36,71.3,71.33,167225.0,65.3068,65.3252,65.2702,65.2977,167225.0
2022-11-11 10:00:00,71.32,71.39,71.25,71.35,146318.0,65.2885,65.3526,65.2245,65.316,146318.0
2022-11-11 10:10:00,71.35,71.4,71.33,71.38,65133.0,65.316,65.3618,65.2977,65.3435,65133.0
2022-11-11 10:20:00,71.38,71.39,71.34,71.36,207180.0,65.3435,65.3526,65.3068,65.3252,207180.0
2022-11-11 10:30:00,71.36,71.37,71.33,71.37,66862.0,65.3252,65.3343,65.2977,65.3343,66862.0
2022-11-11 10:40:00,71.37,71.41,71.36,71.4,103237.0,65.3343,65.3709,65.3252,65.3618,103237.0
2022-11-11 10:50:00,71.39,71.4,71.35,71.39,74348.0,65.3526,65.3618,65.316,65.3526,74348.0
2022-11-11 11:00:00,71.38,71.43,71.37,71.41,59413.0,65.3435,65.3892,65.3343,65.3709,59413.0
2022-11-11 11:10:00,71.41,71.42,71.36,71.38,88565.0,65.3709,65.3801,65.3252,65.3435,88565.0
2022-11-11 11:20:00,71.37,71.39,71.34,71.36,61696.0,65.3343,65.3526,65.3068,65.3252,61696.0
2022-11-11 11:30:00,71.36,71.38,71.35,71.37,71862.0,65.3252,65.3435,65.316,65.3343,71862.0
2022-11-11 11:40:00,71.38,71.38,71.35,71.38,28922.0,65.3435,65.3435,65.316,65.3435,28922.0
2022-11-11 11:50:00,71.38,71.4,71.36,71.39,130118.0,65.3435,65.3618,65.3252,65.3526,130118.0
2022-11-11 12:00:00,71.39,71.44,71.38,71.44,239597.0,65.3526,65.3984,65.3435,65.3984,239597.0
2022-11-11 12:10:00,71.44,71.46,71.43,71.46,56956.0,65.3984,65.4167,65.3892,65.4167,56956.0
2022-11-11 12:20:00,71.45,71.46,71.43,71.43,32072.0,65.4075,65.4167,65.3892,65.3892,32072.0
2022-11-11 12:30:00,71.44,71.46,71.43,71.45,42126.0,65.3984,65.4167,65.3892,65.4075,42126.0
2022-11-11 12:40:00,71.45,71.47,71.44,71.45,95781.0,65.4075,65.4258,65.3984,65.4075,95781.0
2022-11-11 12:50:00,71.45,71.51,71.45,71.5,75720.0,65.4075,65.4625,65.4075,65.4533,75720.0
2022-11-11 13:00:00,71.5,71.51,71.49,71.51,102391.0,65.4533,65.4625,65.4442,65.4625,102391.0
2022-11-11 13:10:00,71.51,71.53,71.5,71.53,52012.0,65.4625,65.4808,65.4533,65.4808,52012.0
2022-11-11 13:20:00,71.53,71.53,71.5,71.51,51125.0,65.4808,65.4808,65.4533,65.4625,51125.0
2022-11-11 13:30:00,71.51,71.52,71.5,71.52,51669.0,65.4625,65.4716,65.4533,65.4716,51669.0
2022-11-11 13:40:00,71.52,71.52,71.49,71.5,58752.0,65.4716,65.4716,65.4442,65.4533,58752.0
2022-11-11 13:50:00,71.5,71.51,71.49,71.51,61108.0,65.4533,65.4625,65.4442,65.4625,61108.0
2022-11-11 14:00:00,71.51,71.51,71.49,71.5,74031.0,65.4625,65.4625,65.4442,65.4533,74031.0
2022-11-11 14:10:00,71.5,71.5,71.47,71.47,100407.0,65.4533,65.4533,65.4258,65.4258,100407.0
2022-11-11 14:20:00,71.48,71.5,71.47,71.5,223154.0,65.435,65.4533,65.4258,65.4533,223154.0
2022-11-11 14:30:00,71.49,71.51,71.48,71.49,95929.0,65.4442,65.4625,65.435,65.4442,95929.0
2022-11-11 14:40:00,71.48,71.5,71.48,71.5,75470.0,65.435,65.4533,65.435,65.4533,75470.0
2022-11-11 14:50:00,71.49,71.5,71.47,71.47,114910.0,65.4442,65.4533,65.4258,65.4258,114910.0
2022-11-11 15:00:00,71.48,71.48,71.44,71.45,136833.0,65.435,65.435,65.3984,65.4075,136833.0
2022-11-11 15:10:00,71.45,71.47,71.45,71.47,92357.0,65.4075,65.4258,65.4075,65.4258,92357.0
2022-11-11 15:20:00,71.47,71.48,71.46,71.48,100815.0,65.4258,65.435,65.4167,65.435,100815.0
2022-11-11 15:30:00,71.47,71.48,71.45,71.45,91263.0,65.4258,65.435,65.4075,65.4075,91263.0
2022-11-11 15:40:00,71.45,71.46,71.45,71.45,119564.0,65.4075,65.4167,65.4075,65.4075,119564.0
2022-11-11 15:50:00,71.45,71.49,71.44,71.48,395970.0,65.4075,65.4442,65.3984,65.435,395970.0
2022-11-14 09:30:00,71.29,71.39,71.29,71.37,147844.0,65.2611,65.3526,65.2611,65.3343,147844.0
2022-11-14 09:40:00,71.38,71.38,71.3,71.33,169196.0,65.3435,65.3435,65.2702,65.2977,169196.0
2022-11-14 09:50:00,71.33,71.35,71.31,71.33,79734.0,65.2977,65.316,65.2794,65.2977,79734.0
2022-11-14 10:00:00,71.33,71.36,71.31,71.31,106042.0,65.2977,65.3252,65.2794,65.2794,106042.0
2022-11-14 10:10:00,71.31,71.35,71.31,71.32,116231.0,65.2794,65.316,65.2794,65.2885,116231.0
2022-11-14 10:20:00,71.32,71.33,71.27,71.28,93263.0,65.2885,65.2977,65.2428,65.2519,93263.0
2022-11-14 10:30:00,71.28,71.3,71.25,71.3,92239.0,65.2519,65.2702,65.2245,65.2702,92239.0
2022-11-14 10:40:00,71.28,71.29,71.22,71.25,61661.0,65.2519,65.2611,65.197,65.2245,61661.0
2022-11-14 10:50:00,71.24,71.31,71.23,71.3,199843.0,65.2153,65.2794,65.2061,65.2702,199843.0
2022-11-14 11:00:00,71.31,71.32,71.24,71.27,49864.0,65.2794,65.2885,65.2153,65.2428,49864.0
2022-11-14 11:10:00,71.27,71.28,71.22,71.23,275022.0,65.2428,65.2519,65.197,65.2061,275022.0
2022-11-14 11:20:00,71.23,71.25,71.22,71.23,115601.0,65.2061,65.2245,65.197,65.2061,115601.0
2022-11-14 11:30:00,71.23,71.29,71.2,71.26,121320.0,65.2061,65.2611,65.1787,65.2336,121320.0
2022-11-14 11:40:00,71.27,71.33,71.25,71.32,241260.0,65.2428,65.2977,65.2245,65.2885,241260.0
2022-11-14 11:50:00,71.31,71.33,71.27,71.3,71310.0,65.2794,65.2977,65.2428,65.2702,71310.0
2022-11-14 12:00:00,71.3,71.34,71.29,71.31,76133.0,65.2702,65.3068,65.2611,65.2794,76133.0
2022-11-14 12:10:00,71.32,71.33,71.3,71.31,72979.0,65.2885,65.2977,65.2702,65.2794,72979.0
2022-11-14 12:20:00,71.31,71.31,71.28,71.29,64370.0,65.2794,65.2794,65.2519,65.2611,64370.0
2022-11-14 12:30:00,71.3,71.31,71.26,71.29,48567.0,65.2702,65.2794,65.2336,65.2611,48567.0
2022-11-14 12:40:00,71.29,71.3,71.27,71.29,65609.0,65.2611,65.2702,65.2428,65.2611,65609.0
2022-11-14 12:50:00,71.28,71.3,71.28,71.29,42916.0,65.2519,65.2702,65.2519,65.2611,42916.0
2022-11-14 13:00:00,71.28,71.3,71.28,71.3,49414.0,65.2519,65.2702,65.2519,65.2702,49414.0
2022-11-14 13:10:00,71.3,71.32,71.29,71.31,78272.0,65.2702,65.2885,65.2611,65.2794,78272.0
2022-11-14 13:20:00,71.31,71.34,71.3,71.31,125085.0,65.2794,65.3068,65.2702,65.2794,125085.0
2022-11-14 13:30:00,71.31,71.33,71.3,71.31,91154.0,65.2794,65.2977,65.2702,65.2794,91154.0
2022-11-14 13:40:00,71.32,71.32,71.28,71.31,224066.0,65.2885,65.2885,65.2519,65.2794,224066.0
2022-11-14 13:50:00,71.31,71.34,71.3,71.33,103465.0,65.2794,65.3068,65.2702,65.2977,103465.0
2022-11-14 14:00:00,71.33,71.34,71.3,71.31,431101.0,65.2977,65.3068,65.2702,65.2794,431101.0
2022-11-14 14:10:00,71.31,71.31,71.27,71.27,52311.0,65.2794,65.2794,65.2428,65.2428,52311.0
2022-11-14 14:20:00,71.28,71.29,71.27,71.28,307398.0,65.2519,65.2611,65.2428,65.2519,307398.0
2022-11-14 14:30:00,71.28,71.29,71.27,71.28,85165.0,65.2519,65.2611,65.2428,65.2519,85165.0
2022-11-14 14:40:00,71.29,71.31,71.28,71.28,103168.0,65.2611,65.2794,65.2519,65.2519,103168.0
2022-11-14 14:50:00,71.28,71.33,71.28,71.31,139173.0,65.2519,65.2977,65.2519,65.2794,139173.0
2022-11-14 15:00:00,71.31,71.33,71.31,71.31,214947.0,65.2794,65.2977,65.2794,65.2794,214947.0
2022-11-14 15:10:00,71.31,71.32,71.26,71.28,179536.0,65.2794,65.2885,65.2336,65.2519,179536.0
2022-11-14 15:20:00,71.28,71.3,71.27,71.28,269842.0,65.2519,65.2702,65.2428,65.2519,269842.0
2022-11-14 15:30:00,71.28,71.3,71.28,71.29,306534.0,65.2519,65.2702,65.2519,65.2611,306534.0
2022-11-14 15:40:00,71.28,71.3,71.25,71.26,333893.0,65.2519,65.2702,65.2245,65.2336,333893.0
2022-11-14 15:50:00,71.25,71.27,71.25,71.27,955756.0,65.2245,65.2428,65.2245,65.2428,955756.0
2022-11-15 09:30:00,71.66,71.69,71.61,71.64,170080.0,65.5998,65.6272,65.554,65.5815,170080.0
2022-11-15 09:40:00,71.63,71.66,71.6,71.65,898732.0,65.5723,65.5998,65.5449,65.5906,898732.0
2022-11-15 09:50:00,71.65,71.7,71.61,71.7,101014.0,65.5906,65.6364,65.554,65.6364,101014.0
2022-11-15 10:00:00,71.7,71.73,71.67,71.7,69359.0,65.6364,65.6639,65.6089,65.6364,69359.0
2022-11-15 10:10:00,71.7,71.74,71.69,71.7,182168.0,65.6364,65.673,65.6272,65.6364,182168.0
2022-11-15 10:20:00,71.7,71.77,71.69,71.75,87293.0,65.6364,65.7005,65.6272,65.6822,87293.0
2022-11-15 10:30:00,71.74,71.76,71.71,71.71,74669.0,65.673,65.6913,65.6456,65.6456,74669.0
2022-11-15 10:40:00,71.72,71.72,71.66,71.68,63924.0,65.6547,65.6547,65.5998,65.6181,63924.0
2022-11-15 10:50:00,71.68,71.73,71.65,71.71,63794.0,65.6181,65.6639,65.5906,65.6456,63794.0
2022-11-15 11:00:00,71.7,71.76,71.68,71.73,91897.0,65.6364,65.6913,65.6181,65.6639,91897.0
2022-11-15 11:10:00,71.73,71.76,71.71,71.73,229411.0,65.6639,65.6913,65.6456,65.6639,229411.0
2022-11-15 11:20:00,71.73,71.75,71.7,71.72,68698.0,65.6639,65.6822,65.6364,65.6547,68698.0
2022-11-15 11:30:00,71.72,71.74,71.66,71.67,109121.0,65.6547,65.673,65.5998,65.6089,109121.0
2022-11-15 11:40:00,71.67,71.69,71.65,71.67,75643.0,65.6089,65.6272,65.5906,65.6089,75643.0
2022-11-15 11:50:00,71.67,71.69,71.66,71.67,64482.0,65.6089,65.6272,65.5998,65.6089,64482.0
2022-11-15 12:00:00,71.68,71.68,71.61,71.65,398575.0,65.6181,65.6181,65.554,65.5906,398575.0
2022-11-15 12:10:00,71.66,71.67,71.62,71.62,267455.0,65.5998,65.6089,65.5632,65.5632,267455.0
2022-11-15 12:20:00,71.63,71.66,71.61,71.65,137924.0,65.5723,65.5998,65.554,65.5906,137924.0
2022-11-15 12:30:00,71.64,71.66,71.63,71.65,65073.0,65.5815,65.5998,65.5723,65.5906,65073.0
2022-11-15 12:40:00,71.65,71.66,71.61,71.66,520293.0,65.5906,65.5998,65.554,65.5998,520293.0
2022-11-15 12:50:00,71.66,71.66,71.6,71.62,126135.0,65.5998,65.5998,65.5449,65.5632,126135.0
2022-11-15 13:00:00,71.62,71.62,71.56,71.56,88553.0,65.5632,65.5632,65.5082,65.5082,88553.0
2022-11-15 13:10:00,71.56,71.57,71.53,71.56,146229.0,65.5082,65.5174,65.4808,65.5082,146229.0
2022-11-15 13:20:00,71.56,71.74,71.55,71.7,255823.0,65.5082,65.673,65.4991,65.6364,255823.0
2022-11-15 13:30:00,71.7,71.75,71.63,71.73,208352.0,65.6364,65.6822,65.5723,65.6639,208352.0
2022-11-15 13:40:00,71.73,71.77,71.69,71.73,301248.0,65.6639,65.7005,65.6272,65.6639,301248.0
2022-11-15 13:50:00,71.74,71.76,71.67,71.7,379823.0,65.673,65.6913,65.6089,65.6364,379823.0
2022-11-15 14:00:00,71.7,71.75,71.67,71.75,531210.0,65.6364,65.6822,65.6089,65.6822,531210.0
2022-11-15 14:10:00,71.75,71.76,71.65,71.66,737840.0,65.6822,65.6913,65.5906,65.5998,737840.0
2022-11-15 14:20:00,71.66,71.68,71.62,71.66,240918.0,65.5998,65.6181,65.5632,65.5998,240918.0
2022-11-15 14:30:00,71.66,71.7,71.64,71.67,126230.0,65.5998,65.6364,65.5815,65.6089,126230.0
2022-11-15 14:40:00,71.66,71.7,71.66,71.69,178668.0,65.5998,65.6364,65.5998,65.6272,178668.0
2022-11-15 14:50:00,71.69,71.71,71.67,71.7,154699.0,65.6272,65.6456,65.6089,65.6364,154699.0
2022-11-15 15:00:00,71.7,71.73,71.68,71.73,140420.0,65.6364,65.6639,65.6181,65.6639,140420.0
2022-11-15 15:10:00,71.73,71.74,71.7,71.72,126440.0,65.6639,65.673,65.6364,65.6547,126440.0
2022-11-15 15:20:00,71.72,71.72,71.7,71.7,227320.0,65.6547,65.6547,65.6364,65.6364,227320.0
2022-11-15 15:30:00,71.7,71.74,71.69,71.72,235909.0,65.6364,65.673,65.6272,65.6547,235909.0
2022-11-15 15:40:00,71.71,71.75,71.71,71.75,243852.0,65.6456,65.6822,65.6456,65.6822,243852.0
2022-11-15 15:50:00,71.75,71.77,71.73,71.77,314221.0,65.6822,65.7005,65.6639,65.7005,314221.0
2022-11-16 09:30:00,71.98,72.05,71.97,71.98,264071.0,65.8927,65.9568,65.8836,65.8927,264071.0
2022-11-16 09:40:00,71.97,71.98,71.93,71.95,144548.0,65.8836,65.8927,65.8469,65.8653,144548.0
2022-11-16 09:50:00,71.96,72.0,71.94,71.98,470485.0,65.8744,65.911,65.8561,65.8927,470485.0
2022-11-16 10:00:00,71.98,72.02,71.96,72.01,212763.0,65.8927,65.9293,65.8744,65.9202,212763.0
2022-11-16 10:10:00,72.02,72.03,71.96,71.96,205300.0,65.9293,65.9385,65.8744,65.8744,205300.0
2022-11-16 10:20:00,71.96,71.98,71.93,71.96,132891.0,65.8744,65.8927,65.8469,65.8744,132891.0
2022-11-16 10:30:00,71.95,71.97,71.92,71.96,101346.0,65.8653,65.8836,65.8378,65.8744,101346.0
2022-11-16 10:40:00,71.97,71.98,71.93,71.95,127793.0,65.8836,65.8927,65.8469,65.8653,127793.0
2022-11-16 10:50:00,71.95,71.95,71.9,71.94,103388.0,65.8653,65.8653,65.8195,65.8561,103388.0
2022-11-16 11:00:00,71.94,72.0,71.93,71.96,196740.0,65.8561,65.911,65.8469,65.8744,196740.0
2022-11-16 11:10:00,71.97,72.01,71.96,72.01,219245.0,65.8836,65.9202,65.8744,65.9202,219245.0
2022-11-16 11:20:00,72.01,72.02,71.97,71.98,73447.0,65.9202,65.9293,65.8836,65.8927,73447.0
2022-11-16 11:30:00,71.98,72.0,71.96,71.99,169638.0,65.8927,65.911,65.8744,65.9019,169638.0
2022-11-16 11:40:00,71.98,71.99,71.96,71.96,94085.0,65.8927,65.9019,65.8744,65.8744,94085.0
2022-11-16 11:50:00,71.97,72.0,71.96,71.99,116265.0,65.8836,65.911,65.8744,65.9019,116265.0
2022-11-16 12:00:00,71.99,72.01,71.98,72.0,153922.0,65.9019,65.9202,65.8927,65.911,153922.0
2022-11-16 12:10:00,71.99,72.03,71.99,72.0,131332.0,65.9019,65.9385,65.9019,65.911,131332.0
2022-11-16 12:20:00,72.01,72.02,71.98,71.99,215531.0,65.9202,65.9293,65.8927,65.9019,215531.0
2022-11-16 12:30:00,71.99,71.99,71.95,71.95,109421.0,65.9019,65.9019,65.8653,65.8653,109421.0
2022-11-16 12:40:00,71.95,72.0,71.94,72.0,117303.0,65.8653,65.911,65.8561,65.911,117303.0
2022-11-16 12:50:00,71.98,72.07,71.98,72.03,184699.0,65.8927,65.9751,65.8927,65.9385,184699.0
2022-11-16 13:00:00,72.02,72.14,72.0,72.01,569323.0,65.9293,66.0392,65.911,65.9202,569323.0
2022-11-16 13:10:00,72.01,72.04,72.01,72.02,178664.0,65.9202,65.9476,65.9202,65.9293,178664.0
2022-11-16 13:20:00,72.03,72.06,72.02,72.04,65987.0,65.9385,65.966,65.9293,65.9476,65987.0
2022-11-16 13:30:00,72.03,72.05,72.01,72.02,147030.0,65.9385,65.9568,65.9202,65.9293,147030.0
2022-11-16 13:40:00,72.02,72.03,72.01,72.03,61620.0,65.9293,65.9385,65.9202,65.9385,61620.0
2022-11-16 13:50:00,72.02,72.03,72.01,72.03,162681.0,65.9293,65.9385,65.9202,65.9385,162681.0
2022-11-16 14:00:00,72.03,72.05,72.02,72.03,92161.0,65.9385,65.9568,65.9293,65.9385,92161.0
2022-11-16 14:10:00,72.03,72.07,72.03,72.06,72919.0,65.9385,65.9751,65.9385,65.966,72919.0
2022-11-16 14:20:00,72.06,72.12,72.06,72.12,66777.0,65.966,66.0209,65.966,66.0209,66777.0
2022-11-16 14:30:00,72.12,72.13,72.06,72.12,147196.0,66.0209,66.03,65.966,66.0209,147196.0
2022-11-16 14:40:00,72.12,72.13,72.07,72.1,174926.0,66.0209,66.03,65.9751,66.0026,174926.0
2022-11-16 14:50:00,72.09,72.13,72.09,72.12,99329.0,65.9934,66.03,65.9934,66.0209,99329.0
2022-11-16 15:00:00,72.12,72.13,72.09,72.13,217357.0,66.0209,66.03,65.9934,66.03,217357.0
2022-11-16 15:10:00,72.13,72.14,72.11,72.13,248700.0,66.03,66.0392,66.0117,66.03,248700.0
2022-11-16 15:20:00,72.12,72.19,72.11,72.19,209156.0,66.0209,66.085,66.0117,66.085,209156.0
2022-11-16 15:30:00,72.19,72.21,72.13,72.21,579978.0,66.085,66.1033,66.03,66.1033,579978.0
2022-11-16 15:40:00,72.2,72.23,72.2,72.2,123001.0,66.0941,66.1216,66.0941,66.0941,123001.0
2022-11-16 15:50:00,72.21,72.21,72.15,72.18,508614.0,66.1033,66.1033,66.0483,66.0758,508614.0
2022-11-17 09:30:00,71.8,71.83,71.76,71.78,214297.0,65.7279,65.7554,65.6913,65.7096,214297.0
2022-11-17 09:40:00,71.77,71.8,71.72,71.74,120778.0,65.7005,65.7279,65.6547,65.673,120778.0
2022-11-17 09:50:00,71.75,71.76,71.68,71.7,81057.0,65.6822,65.6913,65.6181,65.6364,81057.0
2022-11-17 10:00:00,71.7,71.75,71.66,71.73,156439.0,65.6364,65.6822,65.5998,65.6639,156439.0
2022-11-17 10:10:00,71.73,71.77,71.71,71.77,196344.0,65.6639,65.7005,65.6456,65.7005,196344.0
2022-11-17 10:20:00,71.77,71.81,71.74,71.81,104492.0,65.7005,65.7371,65.673,65.7371,104492.0
2022-11-17 10:30:00,71.81,71.81,71.7,71.7,50520.0,65.7371,65.7371,65.6364,65.6364,50520.0
2022-11-17 10:40:00,71.7,71.74,71.69,71.73,288583.0,65.6364,65.673,65.6272,65.6639,288583.0
2022-11-17 10:50:00,71.73,71.75,71.71,71.75,152048.0,65.6639,65.6822,65.6456,65.6822,152048.0
2022-11-17 11:00:00,71.74,71.77,71.71,71.76,144445.0,65.673,65.7005,65.6456,65.6913,144445.0
2022-11-17 11:10:00,71.75,71.78,71.73,71.77,136101.0,65.6822,65.7096,65.6639,65.7005,136101.0
2022-11-17 11:20:00,71.77,71.8,71.75,71.78,53701.0,65.7005,65.7279,65.6822,65.7096,53701.0
2022-11-17 11:30:00,71.78,71.79,71.75,71.77,84247.0,65.7096,65.7188,65.6822,65.7005,84247.0
2022-11-17 11:40:00,71.78,71.78,71.74,71.76,204083.0,65.7096,65.7096,65.673,65.6913,204083.0
2022-11-17 11:50:00,71.76,71.83,71.75,71.82,93163.0,65.6913,65.7554,65.6822,65.7462,93163.0
2022-11-17 12:00:00,71.83,71.87,71.82,71.84,131138.0,65.7554,65.792,65.7462,65.7646,131138.0
2022-11-17 12:10:00,71.84,71.86,71.79,71.8,56353.0,65.7646,65.7829,65.7188,65.7279,56353.0
2022-11-17 12:20:00,71.81,71.81,71.79,71.81,111365.0,65.7371,65.7371,65.7188,65.7371,111365.0
2022-11-17 12:30:00,71.81,71.82,71.8,71.81,130482.0,65.7371,65.7462,65.7279,65.7371,130482.0
2022-11-17 12:40:00,71.8,71.84,71.79,71.83,139799.0,65.7279,65.7646,65.7188,65.7554,139799.0
2022-11-17 12:50:00,71.83,71.84,71.78,71.8,107195.0,65.7554,65.7646,65.7096,65.7279,107195.0
2022-11-17 13:00:00,71.81,71.83,71.79,71.81,88422.0,65.7371,65.7554,65.7188,65.7371,88422.0
2022-11-17 13:10:00,71.81,71.83,71.8,71.8,843210.0,65.7371,65.7554,65.7279,65.7279,843210.0
2022-11-17 13:20:00,71.81,71.82,71.79,71.81,201560.0,65.7371,65.7462,65.7188,65.7371,201560.0
2022-11-17 13:30:00,71.81,71.9,71.81,71.9,93432.0,65.7371,65.8195,65.7371,65.8195,93432.0
2022-11-17 13:40:00,71.9,71.9,71.85,71.85,79701.0,65.8195,65.8195,65.7737,65.7737,79701.0
2022-11-17 13:50:00,71.85,71.85,71.81,71.81,91181.0,65.7737,65.7737,65.7371,65.7371,91181.0
2022-11-17 14:00:00,71.81,71.83,71.8,71.82,93285.0,65.7371,65.7554,65.7279,65.7462,93285.0
2022-11-17 14:10:00,71.82,71.85,71.81,71.83,85099.0,65.7462,65.7737,65.7371,65.7554,85099.0
2022-11-17 14:20:00,71.83,71.83,71.78,71.8,285975.0,65.7554,65.7554,65.7096,65.7279,285975.0
2022-11-17 14:30:00,71.8,71.81,71.79,71.8,79820.0,65.7279,65.7371,65.7188,65.7279,79820.0
2022-11-17 14:40:00,71.8,71.85,71.8,71.84,91459.0,65.7279,65.7737,65.7279,65.7646,91459.0
2022-11-17 14:50:00,71.85,71.88,71.84,71.86,139227.0,65.7737,65.8012,65.7646,65.7829,139227.0
2022-11-17 15:00:00,71.86,71.89,71.84,71.86,123955.0,65.7829,65.8103,65.7646,65.7829,123955.0
2022-11-17 15:10:00,71.86,71.87,71.84,71.84,146885.0,65.7829,65.792,65.7646,65.7646,146885.0
2022-11-17 15:20:00,71.84,71.86,71.84,71.86,152313.0,65.7646,65.7829,65.7646,65.7829,152313.0
2022-11-17 15:30:00,71.86,71.88,71.85,71.87,125809.0,65.7829,65.8012,65.7737,65.792,125809.0
2022-11-17 15:40:00,71.86,71.87,71.86,71.87,181216.0,65.7829,65.792,65.7829,65.792,181216.0
2022-11-17 15:50:00,71.87,71.9,71.86,71.87,154759.0,65.792,65.8195,65.7829,65.792,154759.0
2022-11-18 09:30:00,71.93,72.04,71.93,72.0,464317.0,65.8469,65.9476,65.8469,65.911,464317.0
2022-11-18 09:40:00,72.0,72.0,71.88,71.89,87621.0,65.911,65.911,65.8012,65.8103,87621.0
2022-11-18 09:50:00,71.89,71.92,71.87,71.92,70103.0,65.8103,65.8378,65.792,65.8378,70103.0
2022-11-18 10:00:00,71.92,71.94,71.9,71.94,285815.0,65.8378,65.8561,65.8195,65.8561,285815.0
2022-11-18 10:10:00,71.94,71.95,71.87,71.9,95689.0,65.8561,65.8653,65.792,65.8195,95689.0
2022-11-18 10:20:00,71.91,71.93,71.88,71.9,108580.0,65.8286,65.8469,65.8012,65.8195,108580.0
2022-11-18 10:30:00,71.9,71.92,71.87,71.88,52049.0,65.8195,65.8378,65.792,65.8012,52049.0
2022-11-18 10:40:00,71.88,71.91,71.85,71.91,940813.0,65.8012,65.8286,65.7737,65.8286,940813.0
2022-11-18 10:50:00,71.91,71.94,71.89,71.92,88416.0,65.8286,65.8561,65.8103,65.8378,88416.0
2022-11-18 11:00:00,71.92,71.94,71.9,71.92,79637.0,65.8378,65.8561,65.8195,65.8378,79637.0
2022-11-18 11:10:00,71.92,71.93,71.87,71.89,109077.0,65.8378,65.8469,65.792,65.8103,109077.0
2022-11-18 11:20:00,71.9,71.9,71.83,71.83,75073.0,65.8195,65.8195,65.7554,65.7554,75073.0
2022-11-18 11:30:00,71.84,71.85,71.8,71.81,82862.0,65.7646,65.7737,65.7279,65.7371,82862.0
2022-11-18 11:40:00,71.81,71.82,71.75,71.76,52461.0,65.7371,65.7462,65.6822,65.6913,52461.0
2022-11-18 11:50:00,71.76,71.83,71.76,71.82,57763.0,65.6913,65.7554,65.6913,65.7462,57763.0
2022-11-18 12:00:00,71.81,71.83,71.8,71.81,21507.0,65.7371,65.7554,65.7279,65.7371,21507.0
2022-11-18 12:10:00,71.81,71.81,71.73,71.75,70415.0,65.7371,65.7371,65.6639,65.6822,70415.0
2022-11-18 12:20:00,71.74,71.77,71.74,71.77,38067.0,65.673,65.7005,65.673,65.7005,38067.0
2022-11-18 12:30:00,71.77,71.78,71.75,71.78,54338.0,65.7005,65.7096,65.6822,65.7096,54338.0
2022-11-18 12:40:00,71.78,71.79,71.74,71.78,75182.0,65.7096,65.7188,65.673,65.7096,75182.0
2022-11-18 12:50:00,71.78,71.79,71.76,71.78,39773.0,65.7096,65.7188,65.6913,65.7096,39773.0
2022-11-18 13:00:00,71.78,71.81,71.77,71.81,67156.0,65.7096,65.7371,65.7005,65.7371,67156.0
2022-11-18 13:10:00,71.81,71.81,71.76,71.77,47218.0,65.7371,65.7371,65.6913,65.7005,47218.0
2022-11-18 13:20:00,71.76,71.8,71.76,71.8,61331.0,65.6913,65.7279,65.6913,65.7279,61331.0
2022-11-18 13:30:00,71.8,71.8,71.78,71.78,386174.0,65.7279,65.7279,65.7096,65.7096,386174.0
2022-11-18 13:40:00,71.78,71.79,71.76,71.76,81400.0,65.7096,65.7188,65.6913,65.6913,81400.0
2022-11-18 13:50:00,71.76,71.77,71.75,71.76,78342.0,65.6913,65.7005,65.6822,65.6913,78342.0
2022-11-18 14:00:00,71.77,71.78,71.76,71.77,113811.0,65.7005,65.7096,65.6913,65.7005,113811.0
2022-11-18 14:10:00,71.77,71.8,71.77,71.8,202619.0,65.7005,65.7279,65.7005,65.7279,202619.0
2022-11-18 14:20:00,71.8,71.81,71.78,71.78,66607.0,65.7279,65.7371,65.7096,65.7096,66607.0
2022-11-18 14:30:00,71.78,71.79,71.77,71.78,544127.0,65.7096,65.7188,65.7005,65.7096,544127.0
2022-11-18 14:40:00,71.78,71.81,71.78,71.81,98980.0,65.7096,65.7371,65.7096,65.7371,98980.0
2022-11-18 14:50:00,71.81,71.81,71.79,71.8,73919.0,65.7371,65.7371,65.7188,65.7279,73919.0
2022-11-18 15:00:00,71.79,71.8,71.77,71.78,135530.0,65.7188,65.7279,65.7005,65.7096,135530.0
2022-11-18 15:10:00,71.78,71.8,71.78,71.78,92992.0,65.7096,65.7279,65.7096,65.7096,92992.0
2022-11-18 15:20:00,71.79,71.8,71.78,71.8,227647.0,65.7188,65.7279,65.7096,65.7279,227647.0
2022-11-18 15:30:00,71.8,71.8,71.75,71.78,74721.0,65.7279,65.7279,65.6822,65.7096,74721.0
2022-11-18 15:40:00,71.78,71.79,71.76,71.79,359205.0,65.7096,65.7188,65.6913,65.7188,359205.0
2022-11-18 15:50:00,71.78,71.79,71.75,71.75,337871.0,65.7096,65.7188,65.6822,65.6822,337871.0
2022-11-21 09:30:00,71.99,72.04,71.96,71.97,188656.0,65.9019,65.9476,65.8744,65.8836,188656.0
2022-11-21 09:40:00,71.97,72.01,71.94,71.95,118873.0,65.8836,65.9202,65.8561,65.8653,118873.0
2022-11-21 09:50:00,71.95,71.97,71.93,71.96,62166.0,65.8653,65.8836,65.8469,65.8744,62166.0
2022-11-21 10:00:00,71.95,71.96,71.83,71.86,192620.0,65.8653,65.8744,65.7554,65.7829,192620.0
2022-11-21 10:10:00,71.86,71.88,71.85,71.85,95191.0,65.7829,65.8012,65.7737,65.7737,95191.0
2022-11-21 10:20:00,71.85,71.89,71.85,71.89,101017.0,65.7737,65.8103,65.7737,65.8103,101017.0
2022-11-21 10:30:00,71.89,71.96,71.88,71.94,180365.0,65.8103,65.8744,65.8012,65.8561,180365.0
2022-11-21 10:40:00,71.94,71.97,71.92,71.95,66651.0,65.8561,65.8836,65.8378,65.8653,66651.0
2022-11-21 10:50:00,71.96,71.97,71.92,71.92,317512.0,65.8744,65.8836,65.8378,65.8378,317512.0
2022-11-21 11:00:00,71.92,71.94,71.89,71.89,51914.0,65.8378,65.8561,65.8103,65.8103,51914.0
2022-11-21 11:10:00,71.89,71.92,71.88,71.91,111981.0,65.8103,65.8378,65.8012,65.8286,111981.0
2022-11-21 11:20:00,71.92,71.94,71.89,71.92,199684.0,65.8378,65.8561,65.8103,65.8378,199684.0
2022-11-21 11:30:00,71.93,71.96,71.89,71.92,250716.0,65.8469,65.8744,65.8103,65.8378,250716.0
2022-11-21 11:40:00,71.92,71.94,71.86,71.87,114278.0,65.8378,65.8561,65.7829,65.792,114278.0
2022-11-21 11:50:00,71.87,71.87,71.82,71.84,107468.0,65.792,65.792,65.7462,65.7646,107468.0
2022-11-21 12:00:00,71.83,71.84,71.76,71.82,278079.0,65.7554,65.7646,65.6913,65.7462,278079.0
2022-11-21 12:10:00,71.82,71.83,71.79,71.8,117042.0,65.7462,65.7554,65.7188,65.7279,117042.0
2022-11-21 12:20:00,71.79,71.8,71.75,71.78,80784.0,65.7188,65.7279,65.6822,65.7096,80784.0
2022-11-21 12:30:00,71.78,71.83,71.77,71.82,73856.0,65.7096,65.7554,65.7005,65.7462,73856.0
2022-11-21 12:40:00,71.81,71.84,71.79,71.8,87142.0,65.7371,65.7646,65.7188,65.7279,87142.0
2022-11-21 12:50:00,71.79,71.8,71.77,71.8,80598.0,65.7188,65.7279,65.7005,65.7279,80598.0
2022-11-21 13:00:00,71.8,71.81,71.75,71.81,252423.0,65.7279,65.7371,65.6822,65.7371,252423.0
2022-11-21 13:10:00,71.81,71.82,71.79,71.81,58415.0,65.7371,65.7462,65.7188,65.7371,58415.0
2022-11-21 13:20:00,71.81,71.82,71.77,71.78,103916.0,65.7371,65.7462,65.7005,65.7096,103916.0
2022-11-21 13:30:00,71.78,71.79,71.76,71.77,97949.0,65.7096,65.7188,65.6913,65.7005,97949.0
2022-11-21 13:40:00,71.77,71.79,71.75,71.79,107284.0,65.7005,65.7188,65.6822,65.7188,107284.0
2022-11-21 13:50:00,71.79,71.81,71.78,71.78,75625.0,65.7188,65.7371,65.7096,65.7096,75625.0
2022-11-21 14:00:00,71.78,71.83,71.78,71.79,297281.0,65.7096,65.7554,65.7096,65.7188,297281.0
2022-11-21 14:10:00,71.79,71.81,71.78,71.8,290863.0,65.7188,65.7371,65.7096,65.7279,290863.0
2022-11-21 14:20:00,71.8,71.8,71.78,71.79,110119.0,65.7279,65.7279,65.7096,65.7188,110119.0
2022-11-21 14:30:00,71.79,71.82,71.79,71.81,78693.0,65.7188,65.7462,65.7188,65.7371,78693.0
2022-11-21 14:40:00,71.81,71.82,71.79,71.81,70942.0,65.7371,65.7462,65.7188,65.7371,70942.0
2022-11-21 14:50:00,71.81,71.83,71.78,71.78,762149.0,65.7371,65.7554,65.7096,65.7096,762149.0
2022-11-21 15:00:00,71.78,71.78,71.75,71.75,152616.0,65.7096,65.7096,65.6822,65.6822,152616.0
2022-11-21 15:10:00,71.75,71.76,71.73,71.73,438424.0,65.6822,65.6913,65.6639,65.6639,438424.0
2022-11-21 15:20:00,71.73,71.76,71.73,71.75,203721.0,65.6639,65.6913,65.6639,65.6822,203721.0
2022-11-21 15:30:00,71.75,71.78,71.74,71.77,249412.0,65.6822,65.7096,65.673,65.7005,249412.0
2022-11-21 15:40:00,71.77,71.77,71.75,71.76,118108.0,65.7005,65.7005,65.6822,65.6913,118108.0
2022-11-21 15:50:00,71.76,71.77,71.72,71.76,198700.0,65.6913,65.7005,65.6547,65.6913,198700.0
2022-11-22 09:30:00,71.94,72.01,71.93,71.98,132943.0,65.8561,65.9202,65.8469,65.8927,132943.0
2022-11-22 09:40:00,71.98,72.02,71.95,71.99,113866.0,65.8927,65.9293,65.8653,65.9019,113866.0
2022-11-22 09:50:00,72.0,72.01,71.96,71.97,112384.0,65.911,65.9202,65.8744,65.8836,112384.0
2022-11-22 10:00:00,71.97,71.98,71.94,71.95,98455.0,65.8836,65.8927,65.8561,65.8653,98455.0
2022-11-22 10:10:00,71.95,71.99,71.95,71.98,172830.0,65.8653,65.9019,65.8653,65.8927,172830.0
2022-11-22 10:20:00,72.0,72.01,71.97,72.01,198993.0,65.911,65.9202,65.8836,65.9202,198993.0
2022-11-22 10:30:00,72.01,72.02,71.94,71.94,117460.0,65.9202,65.9293,65.8561,65.8561,117460.0
2022-11-22 10:40:00,71.95,71.97,71.93,71.96,134066.0,65.8653,65.8836,65.8469,65.8744,134066.0
2022-11-22 10:50:00,71.97,72.04,71.96,72.02,245687.0,65.8836,65.9476,65.8744,65.9293,245687.0
2022-11-22 11:00:00,72.01,72.02,72.0,72.01,131201.0,65.9202,65.9293,65.911,65.9202,131201.0
2022-11-22 11:10:00,72.01,72.04,72.0,72.04,371721.0,65.9202,65.9476,65.911,65.9476,371721.0
2022-11-22 11:20:00,72.03,72.05,72.02,72.05,226551.0,65.9385,65.9568,65.9293,65.9568,226551.0
2022-11-22 11:30:00,72.05,72.07,72.04,72.06,89714.0,65.9568,65.9751,65.9476,65.966,89714.0
2022-11-22 11:40:00,72.06,72.07,72.05,72.06,88688.0,65.966,65.9751,65.9568,65.966,88688.0
2022-11-22 11:50:00,72.06,72.08,72.05,72.07,112549.0,65.966,65.9843,65.9568,65.9751,112549.0
2022-11-22 12:00:00,72.07,72.09,72.06,72.09,159134.0,65.9751,65.9934,65.966,65.9934,159134.0
2022-11-22 12:10:00,72.09,72.09,72.08,72.08,52650.0,65.9934,65.9934,65.9843,65.9843,52650.0
2022-11-22 12:20:00,72.08,72.15,72.07,72.09,1151323.0,65.9843,66.0483,65.9751,65.9934,1151323.0
2022-11-22 12:30:00,72.09,72.11,72.08,72.11,63577.0,65.9934,66.0117,65.9843,66.0117,63577.0
2022-11-22 12:40:00,72.11,72.13,72.09,72.12,84526.0,66.0117,66.03,65.9934,66.0209,84526.0
2022-11-22 12:50:00,72.12,72.14,72.1,72.12,112602.0,66.0209,66.0392,66.0026,66.0209,112602.0
2022-11-22 13:00:00,72.13,72.14,72.06,72.08,331356.0,66.03,66.0392,65.966,65.9843,331356.0
2022-11-22 13:10:00,72.07,72.1,72.07,72.08,97996.0,65.9751,66.0026,65.9751,65.9843,97996.0
2022-11-22 13:20:00,72.09,72.14,72.06,72.1,747097.0,65.9934,66.0392,65.966,66.0026,747097.0
2022-11-22 13:30:00,72.09,72.13,72.09,72.13,101399.0,65.9934,66.03,65.9934,66.03,101399.0
2022-11-22 13:40:00,72.12,72.14,72.11,72.12,132444.0,66.0209,66.0392,66.0117,66.0209,132444.0
2022-11-22 13:50:00,72.12,72.14,72.11,72.13,97191.0,66.0209,66.0392,66.0117,66.03,97191.0
2022-11-22 14:00:00,72.14,72.14,72.12,72.13,154394.0,66.0392,66.0392,66.0209,66.03,154394.0
2022-11-22 14:10:00,72.13,72.16,72.12,72.16,240621.0,66.03,66.0575,66.0209,66.0575,240621.0
2022-11-22 14:20:00,72.16,72.19,72.15,72.17,1029756.0,66.0575,66.085,66.0483,66.0666,1029756.0
2022-11-22 14:30:00,72.17,72.18,72.14,72.15,165392.0,66.0666,66.0758,66.0392,66.0483,165392.0
2022-11-22 14:40:00,72.15,72.16,72.13,72.16,190535.0,66.0483,66.0575,66.03,66.0575,190535.0
2022-11-22 14:50:00,72.15,72.16,72.13,72.15,157823.0,66.0483,66.0575,66.03,66.0483,157823.0
2022-11-22 15:00:00,72.15,72.15,72.12,72.13,255120.0,66.0483,66.0483,66.0209,66.03,255120.0
2022-11-22 15:10:00,72.13,72.14,72.12,72.13,166879.0,66.03,66.0392,66.0209,66.03,166879.0
2022-11-22 15:20:00,72.14,72.14,72.13,72.14,125801.0,66.0392,66.0392,66.03,66.0392,125801.0
2022-11-22 15:30:00,72.14,72.14,72.13,72.14,218167.0,66.0392,66.0392,66.03,66.0392,218167.0
2022-11-22 15:40:00,72.14,72.14,72.13,72.14,420423.0,66.0392,66.0392,66.03,66.0392,420423.0
2022-11-22 15:50:00,72.14,72.14,72.11,72.13,677260.0,66.0392,66.0392,66.0117,66.03,677260.0
2022-11-23 09:30:00,72.23,72.32,72.23,72.32,156276.0,66.1216,66.204,66.1216,66.204,156276.0
2022-11-23 09:40:00,72.32,72.47,72.3,72.47,331845.0,66.204,66.3413,66.1857,66.3413,331845.0
2022-11-23 09:50:00,72.47,72.49,72.31,72.34,225372.0,66.3413,66.3596,66.1948,66.2223,225372.0
2022-11-23 10:00:00,72.39,72.46,72.32,72.41,145846.0,66.268,66.3321,66.204,66.2864,145846.0
2022-11-23 10:10:00,72.42,72.52,72.37,72.5,221938.0,66.2955,66.3871,66.2497,66.3687,221938.0
2022-11-23 10:20:00,72.5,72.5,72.42,72.43,97895.0,66.3687,66.3687,66.2955,66.3047,97895.0
2022-11-23 10:30:00,72.44,72.48,72.43,72.44,84581.0,66.3138,66.3504,66.3047,66.3138,84581.0
2022-11-23 10:40:00,72.45,72.47,72.42,72.47,87883.0,66.323,66.3413,66.2955,66.3413,87883.0
2022-11-23 10:50:00,72.47,72.47,72.38,72.42,77614.0,66.3413,66.3413,66.2589,66.2955,77614.0
2022-11-23 11:00:00,72.41,72.42,72.36,72.38,77913.0,66.2864,66.2955,66.2406,66.2589,77913.0
2022-11-23 11:10:00,72.39,72.44,72.38,72.42,82441.0,66.268,66.3138,66.2589,66.2955,82441.0
2022-11-23 11:20:00,72.42,72.44,72.41,72.42,40101.0,66.2955,66.3138,66.2864,66.2955,40101.0
2022-11-23 11:30:00,72.43,72.44,72.4,72.41,87315.0,66.3047,66.3138,66.2772,66.2864,87315.0
2022-11-23 11:40:00,72.41,72.41,72.37,72.38,113750.0,66.2864,66.2864,66.2497,66.2589,113750.0
2022-11-23 11:50:00,72.39,72.39,72.35,72.35,75161.0,66.268,66.268,66.2314,66.2314,75161.0
2022-11-23 12:00:00,72.36,72.36,72.32,72.35,83334.0,66.2406,66.2406,66.204,66.2314,83334.0
2022-11-23 12:10:00,72.36,72.36,72.33,72.34,39604.0,66.2406,66.2406,66.2131,66.2223,39604.0
2022-11-23 12:20:00,72.33,72.38,72.33,72.36,50752.0,66.2131,66.2589,66.2131,66.2406,50752.0
2022-11-23 12:30:00,72.36,72.38,72.34,72.38,123452.0,66.2406,66.2589,66.2223,66.2589,123452.0
2022-11-23 12:40:00,72.37,72.39,72.37,72.38,70762.0,66.2497,66.268,66.2497,66.2589,70762.0
2022-11-23 12:50:00,72.38,72.38,72.34,72.35,81334.0,66.2589,66.2589,66.2223,66.2314,81334.0
2022-11-23 13:00:00,72.35,72.37,72.35,72.37,189793.0,66.2314,66.2497,66.2314,66.2497,189793.0
2022-11-23 13:10:00,72.37,72.37,72.33,72.34,134419.0,66.2497,66.2497,66.2131,66.2223,134419.0
2022-11-23 13:20:00,72.35,72.36,72.34,72.34,53240.0,66.2314,66.2406,66.2223,66.2223,53240.0
2022-11-23 13:30:00,72.35,72.37,72.34,72.37,75860.0,66.2314,66.2497,66.2223,66.2497,75860.0
2022-11-23 13:40:00,72.37,72.38,72.35,72.35,130026.0,66.2497,66.2589,66.2314,66.2314,130026.0
2022-11-23 13:50:00,72.36,72.36,72.3,72.33,55418.0,66.2406,66.2406,66.1857,66.2131,55418.0
2022-11-23 14:00:00,72.32,72.48,72.31,72.47,89514.0,66.204,66.3504,66.1948,66.3413,89514.0
2022-11-23 14:10:00,72.47,72.49,72.43,72.46,87546.0,66.3413,66.3596,66.3047,66.3321,87546.0
2022-11-23 14:20:00,72.45,72.51,72.45,72.48,85270.0,66.323,66.3779,66.323,66.3504,85270.0
2022-11-23 14:30:00,72.48,72.49,72.42,72.43,84469.0,66.3504,66.3596,66.2955,66.3047,84469.0
2022-11-23 14:40:00,72.43,72.5,72.42,72.49,108942.0,66.3047,66.3687,66.2955,66.3596,108942.0
2022-11-23 14:50:00,72.5,72.52,72.46,72.49,117455.0,66.3687,66.3871,66.3321,66.3596,117455.0
2022-11-23 15:00:00,72.49,72.5,72.46,72.48,211646.0,66.3596,66.3687,66.3321,66.3504,211646.0
2022-11-23 15:10:00,72.48,72.51,72.47,72.51,94556.0,66.3504,66.3779,66.3413,66.3779,94556.0
2022-11-23 15:20:00,72.51,72.51,72.49,72.51,130259.0,66.3779,66.3779,66.3596,66.3779,130259.0
2022-11-23 15:30:00,72.51,72.52,72.5,72.52,134418.0,66.3779,66.3871,66.3687,66.3871,134418.0
2022-11-23 15:40:00,72.52,72.52,72.5,72.52,128414.0,66.3871,66.3871,66.3687,66.3871,128414.0
2022-11-23 15:50:00,72.52,72.55,72.51,72.55,378081.0,66.3871,66.4145,66.3779,66.4145,378081.0
2022-11-25 09:30:00,72.4,72.51,72.4,72.48,136913.0,66.2772,66.3779,66.2772,66.3504,136913.0
2022-11-25 09:40:00,72.47,72.5,72.47,72.48,92255.0,66.3413,66.3687,66.3413,66.3504,92255.0
2022-11-25 09:50:00,72.48,72.5,72.45,72.45,55830.0,66.3504,66.3687,66.323,66.323,55830.0
2022-11-25 10:00:00,72.45,72.46,72.43,72.45,63380.0,66.323,66.3321,66.3047,66.323,63380.0
2022-11-25 10:10:00,72.45,72.46,72.44,72.45,95779.0,66.323,66.3321,66.3138,66.323,95779.0
2022-11-25 10:20:00,72.45,72.48,72.44,72.48,69985.0,66.323,66.3504,66.3138,66.3504,69985.0
2022-11-25 10:30:00,72.48,72.49,72.45,72.46,136117.0,66.3504,66.3596,66.323,66.3321,136117.0
2022-11-25 10:40:00,72.46,72.47,72.44,72.45,96340.0,66.3321,66.3413,66.3138,66.323,96340.0
2022-11-25 10:50:00,72.45,72.48,72.45,72.47,115440.0,66.323,66.3504,66.323,66.3413,115440.0
2022-11-25 11:00:00,72.46,72.54,72.45,72.53,55729.0,66.3321,66.4054,66.323,66.3962,55729.0
2022-11-25 11:10:00,72.53,72.54,72.47,72.51,120212.0,66.3962,66.4054,66.3413,66.3779,120212.0
2022-11-25 11:20:00,72.51,72.51,72.47,72.49,64925.0,66.3779,66.3779,66.3413,66.3596,64925.0
2022-11-25 11:30:00,72.49,72.5,72.48,72.49,76252.0,66.3596,66.3687,66.3504,66.3596,76252.0
2022-11-25 11:40:00,72.5,72.5,72.47,72.5,65885.0,66.3687,66.3687,66.3413,66.3687,65885.0
2022-11-25 11:50:00,72.5,72.52,72.49,72.51,38867.0,66.3687,66.3871,66.3596,66.3779,38867.0
2022-11-25 12:00:00,72.5,72.51,72.49,72.51,237472.0,66.3687,66.3779,66.3596,66.3779,237472.0
2022-11-25 12:10:00,72.51,72.53,72.5,72.52,56484.0,66.3779,66.3962,66.3687,66.3871,56484.0
2022-11-25 12:20:00,72.52,72.53,72.5,72.53,71083.0,66.3871,66.3962,66.3687,66.3962,71083.0
2022-11-25 12:30:00,72.53,72.53,72.52,72.53,45427.0,66.3962,66.3962,66.3871,66.3962,45427.0
2022-11-25 12:40:00,72.53,72.53,72.51,72.53,78493.0,66.3962,66.3962,66.3779,66.3962,78493.0
2022-11-25 12:50:00,72.53,72.56,72.52,72.55,107024.0,66.3962,66.4237,66.3871,66.4145,107024.0
2022-11-28 09:30:00,72.61,72.67,72.61,72.65,162315.0,66.4694,66.5244,66.4694,66.5061,162315.0
2022-11-28 09:40:00,72.63,72.64,72.59,72.62,151381.0,66.4877,66.4969,66.4511,66.4786,151381.0
2022-11-28 09:50:00,72.61,72.63,72.57,72.6,120275.0,66.4694,66.4877,66.4328,66.4603,120275.0
2022-11-28 10:00:00,72.61,72.64,72.58,72.62,88786.0,66.4694,66.4969,66.442,66.4786,88786.0
2022-11-28 10:10:00,72.61,72.63,72.59,72.63,138953.0,66.4694,66.4877,66.4511,66.4877,138953.0
2022-11-28 10:20:00,72.63,72.64,72.6,72.62,241078.0,66.4877,66.4969,66.4603,66.4786,241078.0
2022-11-28 10:30:00,72.62,72.62,72.57,72.59,151786.0,66.4786,66.4786,66.4328,66.4511,151786.0
2022-11-28 10:40:00,72.59,72.59,72.56,72.58,77834.0,66.4511,66.4511,66.4237,66.442,77834.0
2022-11-28 10:50:00,72.58,72.58,72.54,72.57,232481.0,66.442,66.442,66.4054,66.4328,232481.0
2022-11-28 11:00:00,72.58,72.6,72.54,72.54,84765.0,66.442,66.4603,66.4054,66.4054,84765.0
2022-11-28 11:10:00,72.55,72.57,72.53,72.55,95802.0,66.4145,66.4328,66.3962,66.4145,95802.0
2022-11-28 11:20:00,72.55,72.55,72.51,72.51,114565.0,66.4145,66.4145,66.3779,66.3779,114565.0
2022-11-28 11:30:00,72.51,72.52,72.48,72.52,64169.0,66.3779,66.3871,66.3504,66.3871,64169.0
2022-11-28 11:40:00,72.52,72.56,72.51,72.55,640781.0,66.3871,66.4237,66.3779,66.4145,640781.0
2022-11-28 11:50:00,72.55,72.57,72.54,72.55,137713.0,66.4145,66.4328,66.4054,66.4145,137713.0
2022-11-28 12:00:00,72.55,72.56,72.5,72.51,240124.0,66.4145,66.4237,66.3687,66.3779,240124.0
2022-11-28 12:10:00,72.51,72.52,72.46,72.5,185366.0,66.3779,66.3871,66.3321,66.3687,185366.0
2022-11-28 12:20:00,72.51,72.52,72.49,72.51,87282.0,66.3779,66.3871,66.3596,66.3779,87282.0
2022-11-28 12:30:00,72.51,72.53,72.46,72.47,153119.0,66.3779,66.3962,66.3321,66.3413,153119.0
2022-11-28 12:40:00,72.47,72.52,72.46,72.5,46972.0,66.3413,66.3871,66.3321,66.3687,46972.0
2022-11-28 12:50:00,72.49,72.51,72.46,72.47,55726.0,66.3596,66.3779,66.3321,66.3413,55726.0
2022-11-28 13:00:00,72.46,72.47,72.42,72.42,136527.0,66.3321,66.3413,66.2955,66.2955,136527.0
2022-11-28 13:10:00,72.42,72.43,72.4,72.41,65951.0,66.2955,66.3047,66.2772,66.2864,65951.0
2022-11-28 13:20:00,72.41,72.45,72.39,72.44,73468.0,66.2864,66.323,66.268,66.3138,73468.0
2022-11-28 13:30:00,72.44,72.46,72.43,72.45,64399.0,66.3138,66.3321,66.3047,66.323,64399.0
2022-11-28 13:40:00,72.45,72.47,72.39,72.43,55982.0,66.323,66.3413,66.268,66.3047,55982.0
2022-11-28 13:50:00,72.42,72.43,72.41,72.42,259690.0,66.2955,66.3047,66.2864,66.2955,259690.0
2022-11-28 14:00:00,72.42,72.46,72.42,72.45,70914.0,66.2955,66.3321,66.2955,66.323,70914.0
2022-11-28 14:10:00,72.45,72.46,72.43,72.45,87796.0,66.323,66.3321,66.3047,66.323,87796.0
2022-11-28 14:20:00,72.44,72.45,72.43,72.45,72939.0,66.3138,66.323,66.3047,66.323,72939.0
2022-11-28 14:30:00,72.45,72.46,72.42,72.44,93278.0,66.323,66.3321,66.2955,66.3138,93278.0
2022-11-28 14:40:00,72.43,72.44,72.39,72.4,134550.0,66.3047,66.3138,66.268,66.2772,134550.0
2022-11-28 14:50:00,72.4,72.44,72.4,72.43,97435.0,66.2772,66.3138,66.2772,66.3047,97435.0
2022-11-28 15:00:00,72.43,72.45,72.43,72.44,141756.0,66.3047,66.323,66.3047,66.3138,141756.0
2022-11-28 15:10:00,72.44,72.44,72.41,72.42,143796.0,66.3138,66.3138,66.2864,66.2955,143796.0
2022-11-28 15:20:00,72.42,72.45,72.42,72.45,102827.0,66.2955,66.323,66.2955,66.323,102827.0
2022-11-28 15:30:00,72.45,72.48,72.45,72.48,410836.0,66.323,66.3504,66.323,66.3504,410836.0
2022-11-28 15:40:00,72.48,72.49,72.47,72.48,105632.0,66.3504,66.3596,66.3413,66.3504,105632.0
2022-11-28 15:50:00,72.48,72.5,72.44,72.44,226586.0,66.3504,66.3687,66.3138,66.3138,226586.0
2022-11-29 09:30:00,72.2,72.25,72.19,72.22,168146.0,66.0941,66.1399,66.085,66.1124,168146.0
2022-11-29 09:40:00,72.23,72.23,72.16,72.19,83963.0,66.1216,66.1216,66.0575,66.085,83963.0
2022-11-29 09:50:00,72.2,72.26,72.19,72.23,138478.0,66.0941,66.149,66.085,66.1216,138478.0
2022-11-29 10:00:00,72.23,72.29,72.22,72.27,130150.0,66.1216,66.1765,66.1124,66.1582,130150.0
2022-11-29 10:10:00,72.27,72.32,72.25,72.27,88823.0,66.1582,66.204,66.1399,66.1582,88823.0
2022-11-29 10:20:00,72.27,72.34,72.26,72.33,115269.0,66.1582,66.2223,66.149,66.2131,115269.0
2022-11-29 10:30:00,72.34,72.36,72.31,72.32,186790.0,66.2223,66.2406,66.1948,66.204,186790.0
2022-11-29 10:40:00,72.31,72.34,72.29,72.34,85309.0,66.1948,66.2223,66.1765,66.2223,85309.0
2022-11-29 10:50:00,72.34,72.35,72.31,72.35,92170.0,66.2223,66.2314,66.1948,66.2314,92170.0
2022-11-29 11:00:00,72.35,72.37,72.32,72.34,69585.0,66.2314,66.2497,66.204,66.2223,69585.0
2022-11-29 11:10:00,72.34,72.38,72.33,72.34,70022.0,66.2223,66.2589,66.2131,66.2223,70022.0
2022-11-29 11:20:00,72.34,72.36,72.32,72.34,64756.0,66.2223,66.2406,66.204,66.2223,64756.0
2022-11-29 11:30:00,72.34,72.37,72.33,72.36,89462.0,66.2223,66.2497,66.2131,66.2406,89462.0
2022-11-29 11:40:00,72.37,72.37,72.3,72.31,77597.0,66.2497,66.2497,66.1857,66.1948,77597.0
2022-11-29 11:50:00,72.31,72.35,72.3,72.34,514464.0,66.1948,66.2314,66.1857,66.2223,514464.0
2022-11-29 12:00:00,72.34,72.35,72.32,72.33,119842.0,66.2223,66.2314,66.204,66.2131,119842.0
2022-11-29 12:10:00,72.33,72.34,72.3,72.32,69672.0,66.2131,66.2223,66.1857,66.204,69672.0
2022-11-29 12:20:00,72.31,72.35,72.28,72.31,148770.0,66.1948,66.2314,66.1673,66.1948,148770.0
2022-11-29 12:30:00,72.31,72.32,72.28,72.29,118259.0,66.1948,66.204,66.1673,66.1765,118259.0
2022-11-29 12:40:00,72.3,72.3,72.28,72.3,97482.0,66.1857,66.1857,66.1673,66.1857,97482.0
2022-11-29 12:50:00,72.3,72.31,72.28,72.3,82510.0,66.1857,66.1948,66.1673,66.1857,82510.0
2022-11-29 13:00:00,72.3,72.31,72.28,72.28,82443.0,66.1857,66.1948,66.1673,66.1673,82443.0
2022-11-29 13:10:00,72.28,72.33,72.28,72.29,103398.0,66.1673,66.2131,66.1673,66.1765,103398.0
2022-11-29 13:20:00,72.3,72.3,72.26,72.28,62536.0,66.1857,66.1857,66.149,66.1673,62536.0
2022-11-29 13:30:00,72.27,72.3,72.26,72.28,129132.0,66.1582,66.1857,66.149,66.1673,129132.0
2022-11-29 13:40:00,72.28,72.3,72.27,72.28,64768.0,66.1673,66.1857,66.1582,66.1673,64768.0
2022-11-29 13:50:00,72.28,72.29,72.25,72.28,104671.0,66.1673,66.1765,66.1399,66.1673,104671.0
2022-11-29 14:00:00,72.27,72.28,72.23,72.23,72400.0,66.1582,66.1673,66.1216,66.1216,72400.0
2022-11-29 14:10:00,72.24,72.26,72.22,72.25,117796.0,66.1307,66.149,66.1124,66.1399,117796.0
2022-11-29 14:20:00,72.25,72.25,72.22,72.23,303872.0,66.1399,66.1399,66.1124,66.1216,303872.0
2022-11-29 14:30:00,72.22,72.22,72.19,72.2,470611.0,66.1124,66.1124,66.085,66.0941,470611.0
2022-11-29 14:40:00,72.2,72.21,72.18,72.2,106492.0,66.0941,66.1033,66.0758,66.0941,106492.0
2022-11-29 14:50:00,72.21,72.26,72.2,72.25,121094.0,66.1033,66.149,66.0941,66.1399,121094.0
2022-11-29 15:00:00,72.25,72.26,72.21,72.24,277080.0,66.1399,66.149,66.1033,66.1307,277080.0
2022-11-29 15:10:00,72.25,72.25,72.22,72.23,86234.0,66.1399,66.1399,66.1124,66.1216,86234.0
2022-11-29 15:20:00,72.23,72.23,72.2,72.22,106153.0,66.1216,66.1216,66.0941,66.1124,106153.0
2022-11-29 15:30:00,72.23,72.25,72.21,72.23,123517.0,66.1216,66.1399,66.1033,66.1216,123517.0
2022-11-29 15:40:00,72.23,72.24,72.2,72.2,123390.0,66.1216,66.1307,66.0941,66.0941,123390.0
2022-11-29 15:50:00,72.2,72.21,72.18,72.2,170099.0,66.0941,66.1033,66.0758,66.0941,170099.0
2022-11-30 09:30:00,72.15,72.15,72.06,72.08,150895.0,66.0483,66.0483,65.966,65.9843,150895.0
2022-11-30 09:40:00,72.09,72.19,72.07,72.12,219394.0,65.9934,66.085,65.9751,66.0209,219394.0
2022-11-30 09:50:00,72.12,72.19,72.09,72.19,81997.0,66.0209,66.085,65.9934,66.085,81997.0
2022-11-30 10:00:00,72.18,72.18,72.07,72.08,220978.0,66.0758,66.0758,65.9751,65.9843,220978.0
2022-11-30 10:10:00,72.08,72.08,72.01,72.02,57737.0,65.9843,65.9843,65.9202,65.9293,57737.0
2022-11-30 10:20:00,72.03,72.07,72.01,72.04,129729.0,65.9385,65.9751,65.9202,65.9476,129729.0
2022-11-30 10:30:00,72.04,72.07,72.02,72.07,136613.0,65.9476,65.9751,65.9293,65.9751,136613.0
2022-11-30 10:40:00,72.07,72.11,72.06,72.07,92796.0,65.9751,66.0117,65.966,65.9751,92796.0
2022-11-30 10:50:00,72.07,72.15,72.07,72.14,68415.0,65.9751,66.0483,65.9751,66.0392,68415.0
2022-11-30 11:00:00,72.14,72.15,72.09,72.13,117283.0,66.0392,66.0483,65.9934,66.03,117283.0
2022-11-30 11:10:00,72.12,72.14,72.1,72.11,89450.0,66.0209,66.0392,66.0026,66.0117,89450.0
2022-11-30 11:20:00,72.12,72.13,72.03,72.06,89763.0,66.0209,66.03,65.9385,65.966,89763.0
2022-11-30 11:30:00,72.06,72.12,72.06,72.12,121400.0,65.966,66.0209,65.966,66.0209,121400.0
2022-11-30 11:40:00,72.11,72.14,72.11,72.14,113031.0,66.0117,66.0392,66.0117,66.0392,113031.0
2022-11-30 11:50:00,72.15,72.15,72.1,72.12,133572.0,66.0483,66.0483,66.0026,66.0209,133572.0
2022-11-30 12:00:00,72.12,72.13,72.09,72.1,62561.0,66.0209,66.03,65.9934,66.0026,62561.0
2022-11-30 12:10:00,72.11,72.14,72.1,72.12,58282.0,66.0117,66.0392,66.0026,66.0209,58282.0
2022-11-30 12:20:00,72.11,72.13,72.1,72.13,41103.0,66.0117,66.03,66.0026,66.03,41103.0
2022-11-30 12:30:00,72.13,72.13,72.09,72.11,57426.0,66.03,66.03,65.9934,66.0117,57426.0
2022-11-30 12:40:00,72.11,72.13,72.1,72.12,72727.0,66.0117,66.03,66.0026,66.0209,72727.0
2022-11-30 12:50:00,72.11,72.13,72.1,72.11,48985.0,66.0117,66.03,66.0026,66.0117,48985.0
2022-11-30 13:00:00,72.11,72.14,72.11,72.14,94833.0,66.0117,66.0392,66.0117,66.0392,94833.0
2022-11-30 13:10:00,72.13,72.14,72.1,72.1,56510.0,66.03,66.0392,66.0026,66.0026,56510.0
2022-11-30 13:20:00,72.09,72.1,72.06,72.06,74250.0,65.9934,66.0026,65.966,65.966,74250.0
2022-11-30 13:30:00,72.06,72.35,72.06,72.31,126143.0,65.966,66.2314,65.966,66.1948,126143.0
2022-11-30 13:40:00,72.31,72.37,72.25,72.28,137318.0,66.1948,66.2497,66.1399,66.1673,137318.0
2022-11-30 13:50:00,72.28,72.44,72.28,72.41,204446.0,66.1673,66.3138,66.1673,66.2864,204446.0
2022-11-30 14:00:00,72.4,72.5,72.4,72.44,107018.0,66.2772,66.3687,66.2772,66.3138,107018.0
2022-11-30 14:10:00,72.44,72.51,72.43,72.48,104657.0,66.3138,66.3779,66.3047,66.3504,104657.0
2022-11-30 14:20:00,72.49,72.51,72.42,72.45,144163.0,66.3596,66.3779,66.2955,66.323,144163.0
2022-11-30 14:30:00,72.45,72.47,72.43,72.45,268091.0,66.323,66.3413,66.3047,66.323,268091.0
2022-11-30 14:40:00,72.45,72.52,72.45,72.52,162763.0,66.323,66.3871,66.323,66.3871,162763.0
2022-11-30 14:50:00,72.53,72.56,72.51,72.53,327400.0,66.3962,66.4237,66.3779,66.3962,327400.0
2022-11-30 15:00:00,72.54,72.59,72.51,72.57,204477.0,66.4054,66.4511,66.3779,66.4328,204477.0
2022-11-30 15:10:00,72.58,72.58,72.52,72.55,203889.0,66.442,66.442,66.3871,66.4145,203889.0
2022-11-30 15:20:00,72.56,72.6,72.55,72.59,184411.0,66.4237,66.4603,66.4145,66.4511,184411.0
2022-11-30 15:30:00,72.59,72.6,72.56,72.59,76994.0,66.4511,66.4603,66.4237,66.4511,76994.0
2022-11-30 15:40:00,72.59,72.63,72.58,72.6,217332.0,66.4511,66.4877,66.442,66.4603,217332.0
2022-11-30 15:50:00,72.6,72.77,72.57,72.76,260029.0,66.4603,66.6159,66.4328,66.6068,260029.0
2022-12-01 09:30:00,72.73,72.78,72.66,72.72,199129.0,66.729,66.7749,66.6648,66.7198,199129.0
2022-12-01 09:40:00,72.73,72.75,72.69,72.74,86418.0,66.729,66.7474,66.6923,66.7382,86418.0
2022-12-01 09:50:00,72.73,72.79,72.73,72.77,104659.0,66.729,66.7841,66.729,66.7657,104659.0
2022-12-01 10:00:00,72.79,72.87,72.71,72.8,212335.0,66.7841,66.8575,66.7107,66.7932,212335.0
2022-12-01 10:10:00,72.8,72.82,72.67,72.7,275724.0,66.7932,66.8116,66.674,66.7015,275724.0
2022-12-01 10:20:00,72.69,72.74,72.69,72.72,164979.0,66.6923,66.7382,66.6923,66.7198,164979.0
2022-12-01 10:30:00,72.72,72.73,72.66,72.69,105284.0,66.7198,66.729,66.6648,66.6923,105284.0
2022-12-01 10:40:00,72.7,72.72,72.66,72.72,116768.0,66.7015,66.7198,66.6648,66.7198,116768.0
2022-12-01 10:50:00,72.72,72.77,72.7,72.77,113937.0,66.7198,66.7657,66.7015,66.7657,113937.0
2022-12-01 11:00:00,72.78,72.81,72.76,72.8,84606.0,66.7749,66.8024,66.7565,66.7932,84606.0
2022-12-01 11:10:00,72.81,72.82,72.77,72.77,106614.0,66.8024,66.8116,66.7657,66.7657,106614.0
2022-12-01 11:20:00,72.77,72.82,72.76,72.81,84367.0,66.7657,66.8116,66.7565,66.8024,84367.0
2022-12-01 11:30:00,72.82,72.87,72.8,72.86,121901.0,66.8116,66.8575,66.7932,66.8483,121901.0
2022-12-01 11:40:00,72.86,72.91,72.84,72.91,151966.0,66.8483,66.8942,66.8299,66.8942,151966.0
2022-12-01 11:50:00,72.9,72.94,72.87,72.93,178100.0,66.885,66.9217,66.8575,66.9125,178100.0
2022-12-01 12:00:00,72.93,72.93,72.87,72.88,80077.0,66.9125,66.9125,66.8575,66.8666,80077.0
2022-12-01 12:10:00,72.89,72.93,72.88,72.9,222427.0,66.8758,66.9125,66.8666,66.885,222427.0
2022-12-01 12:20:00,72.9,72.96,72.9,72.95,279770.0,66.885,66.94,66.885,66.9309,279770.0
2022-12-01 12:30:00,72.95,72.97,72.92,72.95,122304.0,66.9309,66.9492,66.9033,66.9309,122304.0
2022-12-01 12:40:00,72.94,72.98,72.83,72.97,381723.0,66.9217,66.9584,66.8208,66.9492,381723.0
2022-12-01 12:50:00,72.97,73.02,72.96,73.01,186447.0,66.9492,66.9951,66.94,66.9859,186447.0
2022-12-01 13:00:00,73.01,73.03,72.99,73.0,166093.0,66.9859,67.0043,66.9676,66.9767,166093.0
2022-12-01 13:10:00,73.0,73.01,72.95,72.95,189264.0,66.9767,66.9859,66.9309,66.9309,189264.0
2022-12-01 13:20:00,72.95,72.99,72.95,72.98,64637.0,66.9309,66.9676,66.9309,66.9584,64637.0
2022-12-01 13:30:00,72.98,73.0,72.97,72.98,76446.0,66.9584,66.9767,66.9492,66.9584,76446.0
2022-12-01 13:40:00,72.98,72.99,72.96,72.98,90674.0,66.9584,66.9676,66.94,66.9584,90674.0
2022-12-01 13:50:00,72.98,72.98,72.93,72.97,92014.0,66.9584,66.9584,66.9125,66.9492,92014.0
2022-12-01 14:00:00,72.97,72.99,72.96,72.98,83067.0,66.9492,66.9676,66.94,66.9584,83067.0
2022-12-01 14:10:00,72.98,73.04,72.97,73.03,98478.0,66.9584,67.0134,66.9492,67.0043,98478.0
2022-12-01 14:20:00,73.03,73.08,73.02,73.06,170497.0,67.0043,67.0501,66.9951,67.0318,170497.0
2022-12-01 14:30:00,73.06,73.09,73.05,73.06,129836.0,67.0318,67.0593,67.0226,67.0318,129836.0
2022-12-01 14:40:00,73.06,73.09,73.05,73.08,184039.0,67.0318,67.0593,67.0226,67.0501,184039.0
2022-12-01 14:50:00,73.09,73.12,73.08,73.11,146891.0,67.0593,67.0868,67.0501,67.0777,146891.0
2022-12-01 15:00:00,73.11,73.12,73.06,73.09,341614.0,67.0777,67.0868,67.0318,67.0593,341614.0
2022-12-01 15:10:00,73.1,73.1,73.04,73.08,263540.0,67.0685,67.0685,67.0134,67.0501,263540.0
2022-12-01 15:20:00,73.08,73.08,73.0,73.06,1076527.0,67.0501,67.0501,66.9767,67.0318,1076527.0
2022-12-01 15:30:00,73.06,73.12,73.06,73.12,189516.0,67.0318,67.0868,67.0318,67.0868,189516.0
2022-12-01 15:40:00,73.12,73.17,73.11,73.17,247659.0,67.0868,67.1327,67.0777,67.1327,247659.0
2022-12-01 15:50:00,73.16,73.2,73.14,73.19,150023.0,67.1235,67.1602,67.1052,67.1511,150023.0
2022-12-02 09:30:00,72.95,72.96,72.86,72.95,313944.0,66.9309,66.94,66.8483,66.9309,313944.0
2022-12-02 09:40:00,72.95,72.98,72.87,72.88,183075.0,66.9309,66.9584,66.8575,66.8666,183075.0
2022-12-02 09:50:00,72.88,72.89,72.79,72.81,160835.0,66.8666,66.8758,66.7841,66.8024,160835.0
2022-12-02 10:00:00,72.82,72.91,72.82,72.9,252116.0,66.8116,66.8942,66.8116,66.885,252116.0
2022-12-02 10:10:00,72.9,72.93,72.86,72.88,254234.0,66.885,66.9125,66.8483,66.8666,254234.0
2022-12-02 10:20:00,72.88,72.9,72.83,72.86,136051.0,66.8666,66.885,66.8208,66.8483,136051.0
2022-12-02 10:30:00,72.86,72.89,72.82,72.87,137115.0,66.8483,66.8758,66.8116,66.8575,137115.0
2022-12-02 10:40:00,72.88,72.91,72.85,72.9,99460.0,66.8666,66.8942,66.8391,66.885,99460.0
2022-12-02 10:50:00,72.9,72.94,72.87,72.88,84319.0,66.885,66.9217,66.8575,66.8666,84319.0
2022-12-02 11:00:00,72.88,72.91,72.84,72.87,127764.0,66.8666,66.8942,66.8299,66.8575,127764.0
2022-12-02 11:10:00,72.88,72.92,72.86,72.92,335017.0,66.8666,66.9033,66.8483,66.9033,335017.0
2022-12-02 11:20:00,72.92,72.99,72.9,72.98,135942.0,66.9033,66.9676,66.885,66.9584,135942.0
2022-12-02 11:30:00,72.98,73.01,72.96,73.01,109392.0,66.9584,66.9859,66.94,66.9859,109392.0
2022-12-02 11:40:00,73.01,73.1,73.0,73.09,94021.0,66.9859,67.0685,66.9767,67.0593,94021.0
2022-12-02 11:50:00,73.09,73.09,73.03,73.06,53935.0,67.0593,67.0593,67.0043,67.0318,53935.0
2022-12-02 12:00:00,73.06,73.08,73.04,73.07,128367.0,67.0318,67.0501,67.0134,67.041,128367.0
2022-12-02 12:10:00,73.07,73.13,73.07,73.1,104956.0,67.041,67.096,67.041,67.0685,104956.0
2022-12-02 12:20:00,73.09,73.11,73.07,73.1,315791.0,67.0593,67.0777,67.041,67.0685,315791.0
2022-12-02 12:30:00,73.11,73.13,73.1,73.11,43757.0,67.0777,67.096,67.0685,67.0777,43757.0
2022-12-02 12:40:00,73.12,73.14,73.09,73.1,87028.0,67.0868,67.1052,67.0593,67.0685,87028.0
2022-12-02 12:50:00,73.1,73.16,73.1,73.13,149256.0,67.0685,67.1235,67.0685,67.096,149256.0
2022-12-02 13:00:00,73.14,73.16,73.13,73.14,61171.0,67.1052,67.1235,67.096,67.1052,61171.0
2022-12-02 13:10:00,73.14,73.17,73.12,73.17,132502.0,67.1052,67.1327,67.0868,67.1327,132502.0
2022-12-02 13:20:00,73.16,73.19,73.16,73.18,225673.0,67.1235,67.1511,67.1235,67.1419,225673.0
2022-12-02 13:30:00,73.18,73.19,73.16,73.17,92113.0,67.1419,67.1511,67.1235,67.1327,92113.0
2022-12-02 13:40:00,73.17,73.22,73.17,73.22,199209.0,67.1327,67.1786,67.1327,67.1786,199209.0
2022-12-02 13:50:00,73.21,73.27,73.21,73.26,176321.0,67.1694,67.2245,67.1694,67.2153,176321.0
2022-12-02 14:00:00,73.26,73.29,73.25,73.27,209703.0,67.2153,67.2428,67.2061,67.2245,209703.0
2022-12-02 14:10:00,73.28,73.33,73.27,73.33,71778.0,67.2336,67.2795,67.2245,67.2795,71778.0
2022-12-02 14:20:00,73.33,73.35,73.32,73.34,219281.0,67.2795,67.2979,67.2703,67.2887,219281.0
2022-12-02 14:30:00,73.34,73.35,73.31,73.34,140734.0,67.2887,67.2979,67.2612,67.2887,140734.0
2022-12-02 14:40:00,73.34,73.35,73.32,73.35,141987.0,67.2887,67.2979,67.2703,67.2979,141987.0
2022-12-02 14:50:00,73.34,73.4,73.33,73.4,109872.0,67.2887,67.3437,67.2795,67.3437,109872.0
2022-12-02 15:00:00,73.4,73.43,73.38,73.41,142613.0,67.3437,67.3713,67.3254,67.3529,142613.0
2022-12-02 15:10:00,73.41,73.41,73.35,73.36,196961.0,67.3529,67.3529,67.2979,67.307,196961.0
2022-12-02 15:20:00,73.36,73.36,73.33,73.36,111844.0,67.307,67.307,67.2795,67.307,111844.0
2022-12-02 15:30:00,73.36,73.39,73.35,73.38,124528.0,67.307,67.3346,67.2979,67.3254,124528.0
2022-12-02 15:40:00,73.38,73.44,73.36,73.43,131143.0,67.3254,67.3804,67.307,67.3713,131143.0
2022-12-02 15:50:00,73.44,73.51,73.42,73.51,162811.0,67.3804,67.4447,67.3621,67.4447,162811.0
2022-12-05 09:30:00,73.16,73.17,73.12,73.14,397929.0,67.1235,67.1327,67.0868,67.1052,397929.0
2022-12-05 09:40:00,73.15,73.17,73.05,73.08,152603.0,67.1144,67.1327,67.0226,67.0501,152603.0
2022-12-05 09:50:00,73.08,73.13,73.06,73.11,77325.0,67.0501,67.096,67.0318,67.0777,77325.0
2022-12-05 10:00:00,73.12,73.12,72.9,72.98,368186.0,67.0868,67.0868,66.885,66.9584,368186.0
2022-12-05 10:10:00,72.99,73.05,72.94,72.95,175727.0,66.9676,67.0226,66.9217,66.9309,175727.0
2022-12-05 10:20:00,72.95,72.95,72.88,72.92,298722.0,66.9309,66.9309,66.8666,66.9033,298722.0
2022-12-05 10:30:00,72.91,72.98,72.87,72.98,174900.0,66.8942,66.9584,66.8575,66.9584,174900.0
2022-12-05 10:40:00,72.98,73.02,72.96,73.01,145615.0,66.9584,66.9951,66.94,66.9859,145615.0
2022-12-05 10:50:00,73.02,73.05,72.98,73.05,61890.0,66.9951,67.0226,66.9584,67.0226,61890.0
2022-12-05 11:00:00,73.05,73.08,73.02,73.06,302735.0,67.0226,67.0501,66.9951,67.0318,302735.0
2022-12-05 11:10:00,73.08,73.08,73.04,73.06,71656.0,67.0501,67.0501,67.0134,67.0318,71656.0
2022-12-05 11:20:00,73.07,73.07,73.03,73.03,206451.0,67.041,67.041,67.0043,67.0043,206451.0
2022-12-05 11:30:00,73.03,73.04,72.98,72.98,88206.0,67.0043,67.0134,66.9584,66.9584,88206.0
2022-12-05 11:40:00,72.98,73.02,72.97,72.98,82961.0,66.9584,66.9951,66.9492,66.9584,82961.0
2022-12-05 11:50:00,72.98,73.02,72.98,73.0,58343.0,66.9584,66.9951,66.9584,66.9767,58343.0
2022-12-05 12:00:00,73.0,73.0,72.95,72.98,174142.0,66.9767,66.9767,66.9309,66.9584,174142.0
2022-12-05 12:10:00,72.98,73.01,72.96,72.98,46664.0,66.9584,66.9859,66.94,66.9584,46664.0
2022-12-05 12:20:00,72.99,73.02,72.98,72.98,59867.0,66.9676,66.9951,66.9584,66.9584,59867.0
2022-12-05 12:30:00,72.98,73.0,72.96,72.97,58180.0,66.9584,66.9767,66.94,66.9492,58180.0
2022-12-05 12:40:00,72.98,72.98,72.95,72.97,66636.0,66.9584,66.9584,66.9309,66.9492,66636.0
2022-12-05 12:50:00,72.97,72.98,72.94,72.96,1110789.0,66.9492,66.9584,66.9217,66.94,1110789.0
2022-12-05 13:00:00,72.96,72.96,72.94,72.95,62693.0,66.94,66.94,66.9217,66.9309,62693.0
2022-12-05 13:10:00,72.96,72.97,72.94,72.96,151633.0,66.94,66.9492,66.9217,66.94,151633.0
2022-12-05 13:20:00,72.96,72.96,72.94,72.95,102686.0,66.94,66.94,66.9217,66.9309,102686.0
2022-12-05 13:30:00,72.95,72.96,72.93,72.94,97412.0,66.9309,66.94,66.9125,66.9217,97412.0
2022-12-05 13:40:00,72.94,72.95,72.9,72.91,95327.0,66.9217,66.9309,66.885,66.8942,95327.0
2022-12-05 13:50:00,72.91,72.91,72.87,72.88,126189.0,66.8942,66.8942,66.8575,66.8666,126189.0
2022-12-05 14:00:00,72.88,72.89,72.86,72.87,207926.0,66.8666,66.8758,66.8483,66.8575,207926.0
2022-12-05 14:10:00,72.87,72.89,72.84,72.86,239037.0,66.8575,66.8758,66.8299,66.8483,239037.0
2022-12-05 14:20:00,72.86,72.86,72.83,72.86,137369.0,66.8483,66.8483,66.8208,66.8483,137369.0
2022-12-05 14:30:00,72.86,72.87,72.83,72.87,439358.0,66.8483,66.8575,66.8208,66.8575,439358.0
2022-12-05 14:40:00,72.87,72.89,72.84,72.86,186350.0,66.8575,66.8758,66.8299,66.8483,186350.0
2022-12-05 14:50:00,72.87,72.93,72.86,72.91,63257.0,66.8575,66.9125,66.8483,66.8942,63257.0
2022-12-05 15:00:00,72.92,72.94,72.9,72.92,95092.0,66.9033,66.9217,66.885,66.9033,95092.0
2022-12-05 15:10:00,72.92,72.92,72.86,72.88,266724.0,66.9033,66.9033,66.8483,66.8666,266724.0
2022-12-05 15:20:00,72.87,72.9,72.86,72.89,211104.0,66.8575,66.885,66.8483,66.8758,211104.0
2022-12-05 15:30:00,72.9,72.92,72.89,72.91,184330.0,66.885,66.9033,66.8758,66.8942,184330.0
2022-12-05 15:40:00,72.92,72.96,72.91,72.94,182041.0,66.9033,66.94,66.8942,66.9217,182041.0
2022-12-05 15:50:00,72.95,72.97,72.91,72.94,164989.0,66.9309,66.9492,66.8942,66.9217,164989.0
2022-12-06 09:30:00,73.08,73.13,73.05,73.12,263258.0,67.0501,67.096,67.0226,67.0868,263258.0
2022-12-06 09:40:00,73.12,73.13,73.07,73.09,1709810.0,67.0868,67.096,67.041,67.0593,1709810.0
2022-12-06 09:50:00,73.09,73.12,73.03,73.03,85496.0,67.0593,67.0868,67.0043,67.0043,85496.0
2022-12-06 10:00:00,73.03,73.06,73.0,73.01,160859.0,67.0043,67.0318,66.9767,66.9859,160859.0
2022-12-06 10:10:00,73.02,73.05,73.01,73.05,203054.0,66.9951,67.0226,66.9859,67.0226,203054.0
2022-12-06 10:20:00,73.05,73.09,73.04,73.06,570278.0,67.0226,67.0593,67.0134,67.0318,570278.0
2022-12-06 10:30:00,73.06,73.09,73.05,73.07,159488.0,67.0318,67.0593,67.0226,67.041,159488.0
2022-12-06 10:40:00,73.06,73.11,73.05,73.09,118764.0,67.0318,67.0777,67.0226,67.0593,118764.0
2022-12-06 10:50:00,73.09,73.09,73.0,73.01,117547.0,67.0593,67.0593,66.9767,66.9859,117547.0
2022-12-06 11:00:00,73.02,73.06,73.0,73.04,75385.0,66.9951,67.0318,66.9767,67.0134,75385.0
2022-12-06 11:10:00,73.05,73.08,73.04,73.07,104281.0,67.0226,67.0501,67.0134,67.041,104281.0
2022-12-06 11:20:00,73.07,73.07,73.05,73.06,114507.0,67.041,67.041,67.0226,67.0318,114507.0
2022-12-06 11:30:00,73.06,73.1,73.06,73.1,95888.0,67.0318,67.0685,67.0318,67.0685,95888.0
2022-12-06 11:40:00,73.1,73.12,73.09,73.1,64805.0,67.0685,67.0868,67.0593,67.0685,64805.0
2022-12-06 11:50:00,73.1,73.1,73.05,73.07,137026.0,67.0685,67.0685,67.0226,67.041,137026.0
2022-12-06 12:00:00,73.06,73.08,73.03,73.04,102389.0,67.0318,67.0501,67.0043,67.0134,102389.0
2022-12-06 12:10:00,73.04,73.08,73.04,73.06,90130.0,67.0134,67.0501,67.0134,67.0318,90130.0
2022-12-06 12:20:00,73.07,73.07,73.02,73.03,80645.0,67.041,67.041,66.9951,67.0043,80645.0
2022-12-06 12:30:00,73.03,73.05,73.02,73.03,53839.0,67.0043,67.0226,66.9951,67.0043,53839.0
2022-12-06 12:40:00,73.04,73.05,73.03,73.05,42518.0,67.0134,67.0226,67.0043,67.0226,42518.0
2022-12-06 12:50:00,73.05,73.05,73.01,73.01,65848.0,67.0226,67.0226,66.9859,66.9859,65848.0
2022-12-06 13:00:00,73.01,73.03,72.99,73.03,52169.0,66.9859,67.0043,66.9676,67.0043,52169.0
2022-12-06 13:10:00,73.03,73.04,73.02,73.03,52709.0,67.0043,67.0134,66.9951,67.0043,52709.0
2022-12-06 13:20:00,73.03,73.04,73.02,73.03,64511.0,67.0043,67.0134,66.9951,67.0043,64511.0
2022-12-06 13:30:00,73.03,73.05,73.03,73.05,222003.0,67.0043,67.0226,67.0043,67.0226,222003.0
2022-12-06 13:40:00,73.05,73.05,73.03,73.05,50449.0,67.0226,67.0226,67.0043,67.0226,50449.0
2022-12-06 13:50:00,73.05,73.06,73.04,73.06,300535.0,67.0226,67.0318,67.0134,67.0318,300535.0
2022-12-06 14:00:00,73.05,73.11,73.05,73.1,70285.0,67.0226,67.0777,67.0226,67.0685,70285.0
2022-12-06 14:10:00,73.1,73.16,73.1,73.14,133672.0,67.0685,67.1235,67.0685,67.1052,133672.0
2022-12-06 14:20:00,73.14,73.18,73.13,73.14,189810.0,67.1052,67.1419,67.096,67.1052,189810.0
2022-12-06 14:30:00,73.15,73.19,73.14,73.19,113139.0,67.1144,67.1511,67.1052,67.1511,113139.0
2022-12-06 14:40:00,73.19,73.24,73.18,73.2,167153.0,67.1511,67.1969,67.1419,67.1602,167153.0
2022-12-06 14:50:00,73.2,73.24,73.19,73.22,117910.0,67.1602,67.1969,67.1511,67.1786,117910.0
2022-12-06 15:00:00,73.22,73.24,73.19,73.2,107554.0,67.1786,67.1969,67.1511,67.1602,107554.0
2022-12-06 15:10:00,73.2,73.23,73.19,73.2,121720.0,67.1602,67.1878,67.1511,67.1602,121720.0
2022-12-06 15:20:00,73.2,73.23,73.2,73.2,106052.0,67.1602,67.1878,67.1602,67.1602,106052.0
2022-12-06 15:30:00,73.21,73.21,73.15,73.16,116235.0,67.1694,67.1694,67.1144,67.1235,116235.0
2022-12-06 15:40:00,73.16,73.17,73.12,73.15,106931.0,67.1235,67.1327,67.0868,67.1144,106931.0
2022-12-06 15:50:00,73.15,73.18,73.14,73.17,280652.0,67.1144,67.1419,67.1052,67.1327,280652.0
2022-12-07 09:30:00,73.48,73.57,73.48,73.54,201388.0,67.4171,67.4997,67.4171,67.4722,201388.0
2022-12-07 09:40:00,73.54,73.55,73.49,73.51,106345.0,67.4722,67.4814,67.4263,67.4447,106345.0
2022-12-07 09:50:00,73.52,73.53,73.45,73.51,102972.0,67.4538,67.463,67.3896,67.4447,102972.0
2022-12-07 10:00:00,73.51,73.53,73.43,73.53,255244.0,67.4447,67.463,67.3713,67.463,255244.0
2022-12-07 10:10:00,73.53,73.78,73.47,73.58,506137.0,67.463,67.6924,67.408,67.5089,506137.0
2022-12-07 10:20:00,73.6,73.61,73.51,73.57,110224.0,67.5272,67.5364,67.4447,67.4997,110224.0
2022-12-07 10:30:00,73.57,73.57,73.51,73.53,231518.0,67.4997,67.4997,67.4447,67.463,231518.0
2022-12-07 10:40:00,73.53,73.57,73.52,73.56,45553.0,67.463,67.4997,67.4538,67.4905,45553.0
2022-12-07 10:50:00,73.55,73.59,73.54,73.58,120113.0,67.4814,67.518,67.4722,67.5089,120113.0
2022-12-07 11:00:00,73.57,73.58,73.52,73.55,61439.0,67.4997,67.5089,67.4538,67.4814,61439.0
2022-12-07 11:10:00,73.55,73.57,73.52,73.54,176906.0,67.4814,67.4997,67.4538,67.4722,176906.0
2022-12-07 11:20:00,73.54,73.55,73.48,73.5,150810.0,67.4722,67.4814,67.4171,67.4355,150810.0
2022-12-07 11:30:00,73.5,73.53,73.46,73.52,100748.0,67.4355,67.463,67.3988,67.4538,100748.0
2022-12-07 11:40:00,73.52,73.54,73.51,73.53,81358.0,67.4538,67.4722,67.4447,67.463,81358.0
2022-12-07 11:50:00,73.53,73.55,73.51,73.54,155469.0,67.463,67.4814,67.4447,67.4722,155469.0
2022-12-07 12:00:00,73.54,73.57,73.52,73.53,209081.0,67.4722,67.4997,67.4538,67.463,209081.0
2022-12-07 12:10:00,73.53,73.58,73.52,73.56,92413.0,67.463,67.5089,67.4538,67.4905,92413.0
2022-12-07 12:20:00,73.57,73.6,73.56,73.57,116563.0,67.4997,67.5272,67.4905,67.4997,116563.0
2022-12-07 12:30:00,73.57,73.59,73.55,73.57,83473.0,67.4997,67.518,67.4814,67.4997,83473.0
2022-12-07 12:40:00,73.58,73.6,73.56,73.59,106007.0,67.5089,67.5272,67.4905,67.518,106007.0
2022-12-07 12:50:00,73.6,73.61,73.58,73.61,127624.0,67.5272,67.5364,67.5089,67.5364,127624.0
2022-12-07 13:00:00,73.61,73.64,73.61,73.63,103308.0,67.5364,67.5639,67.5364,67.5547,103308.0
2022-12-07 13:10:00,73.63,73.64,73.61,73.64,108658.0,67.5547,67.5639,67.5364,67.5639,108658.0
2022-12-07 13:20:00,73.63,73.64,73.62,73.63,212186.0,67.5547,67.5639,67.5456,67.5547,212186.0
2022-12-07 13:30:00,73.63,73.64,73.61,73.64,107500.0,67.5547,67.5639,67.5364,67.5639,107500.0
2022-12-07 13:40:00,73.64,73.65,73.61,73.65,184641.0,67.5639,67.5731,67.5364,67.5731,184641.0
2022-12-07 13:50:00,73.65,73.66,73.63,73.66,113191.0,67.5731,67.5823,67.5547,67.5823,113191.0
2022-12-07 14:00:00,73.66,73.69,73.64,73.67,143828.0,67.5823,67.6098,67.5639,67.5914,143828.0
2022-12-07 14:10:00,73.67,73.71,73.66,73.7,189857.0,67.5914,67.6281,67.5823,67.619,189857.0
2022-12-07 14:20:00,73.7,73.72,73.7,73.72,272911.0,67.619,67.6373,67.619,67.6373,272911.0
2022-12-07 14:30:00,73.72,73.74,73.72,73.73,198126.0,67.6373,67.6557,67.6373,67.6465,198126.0
2022-12-07 14:40:00,73.73,73.78,73.73,73.78,121078.0,67.6465,67.6924,67.6465,67.6924,121078.0
2022-12-07 14:50:00,73.78,73.84,73.77,73.81,158379.0,67.6924,67.7474,67.6832,67.7199,158379.0
2022-12-07 15:00:00,73.8,73.8,73.76,73.77,263200.0,67.7107,67.7107,67.674,67.6832,263200.0
2022-12-07 15:10:00,73.78,73.8,73.77,73.77,277229.0,67.6924,67.7107,67.6832,67.6832,277229.0
2022-12-07 15:20:00,73.77,73.78,73.73,73.76,347762.0,67.6832,67.6924,67.6465,67.674,347762.0
2022-12-07 15:30:00,73.76,73.79,73.74,73.79,362177.0,67.674,67.7015,67.6557,67.7015,362177.0
2022-12-07 15:40:00,73.78,73.79,73.74,73.77,342626.0,67.6924,67.7015,67.6557,67.6832,342626.0
2022-12-07 15:50:00,73.77,73.8,73.75,73.79,404032.0,67.6832,67.7107,67.6648,67.7015,404032.0
2022-12-08 09:30:00,73.58,73.6,73.5,73.52,184489.0,67.5089,67.5272,67.4355,67.4538,184489.0
2022-12-08 09:40:00,73.53,73.56,73.48,73.49,55908.0,67.463,67.4905,67.4171,67.4263,55908.0
2022-12-08 09:50:00,73.48,73.62,73.47,73.62,107613.0,67.4171,67.5456,67.408,67.5456,107613.0
2022-12-08 10:00:00,73.61,73.64,73.58,73.62,117578.0,67.5364,67.5639,67.5089,67.5456,117578.0
2022-12-08 10:10:00,73.62,73.65,73.61,73.62,76944.0,67.5456,67.5731,67.5364,67.5456,76944.0
2022-12-08 10:20:00,73.62,73.71,73.61,73.7,76854.0,67.5456,67.6281,67.5364,67.619,76854.0
2022-12-08 10:30:00,73.7,73.71,73.65,73.67,173891.0,67.619,67.6281,67.5731,67.5914,173891.0
2022-12-08 10:40:00,73.67,73.68,73.63,73.67,154626.0,67.5914,67.6006,67.5547,67.5914,154626.0
2022-12-08 10:50:00,73.67,73.71,73.66,73.7,134335.0,67.5914,67.6281,67.5823,67.619,134335.0
2022-12-08 11:00:00,73.7,73.74,73.69,73.7,113423.0,67.619,67.6557,67.6098,67.619,113423.0
2022-12-08 11:10:00,73.7,73.72,73.6,73.61,95836.0,67.619,67.6373,67.5272,67.5364,95836.0
2022-12-08 11:20:00,73.62,73.68,73.61,73.67,55473.0,67.5456,67.6006,67.5364,67.5914,55473.0
2022-12-08 11:30:00,73.67,73.71,73.66,73.7,65057.0,67.5914,67.6281,67.5823,67.619,65057.0
2022-12-08 11:40:00,73.7,73.72,73.66,73.69,428052.0,67.619,67.6373,67.5823,67.6098,428052.0
2022-12-08 11:50:00,73.69,73.7,73.67,73.68,156667.0,67.6098,67.619,67.5914,67.6006,156667.0
2022-12-08 12:00:00,73.68,73.71,73.64,73.7,281829.0,67.6006,67.6281,67.5639,67.619,281829.0
2022-12-08 12:10:00,73.7,73.71,73.66,73.68,116565.0,67.619,67.6281,67.5823,67.6006,116565.0
2022-12-08 12:20:00,73.68,73.69,73.67,73.67,78372.0,67.6006,67.6098,67.5914,67.5914,78372.0
2022-12-08 12:30:00,73.67,73.69,73.66,73.69,64078.0,67.5914,67.6098,67.5823,67.6098,64078.0
2022-12-08 12:40:00,73.67,73.69,73.63,73.64,71098.0,67.5914,67.6098,67.5547,67.5639,71098.0
2022-12-08 12:50:00,73.64,73.65,73.61,73.62,80443.0,67.5639,67.5731,67.5364,67.5456,80443.0
2022-12-08 13:00:00,73.61,73.64,73.61,73.62,84794.0,67.5364,67.5639,67.5364,67.5456,84794.0
2022-12-08 13:10:00,73.63,73.65,73.61,73.63,114305.0,67.5547,67.5731,67.5364,67.5547,114305.0
2022-12-08 13:20:00,73.64,73.65,73.63,73.64,46863.0,67.5639,67.5731,67.5547,67.5639,46863.0
2022-12-08 13:30:00,73.64,73.64,73.61,73.63,54531.0,67.5639,67.5639,67.5364,67.5547,54531.0
2022-12-08 13:40:00,73.61,73.63,73.59,73.62,120192.0,67.5364,67.5547,67.518,67.5456,120192.0
2022-12-08 13:50:00,73.61,73.61,73.57,73.59,132978.0,67.5364,67.5364,67.4997,67.518,132978.0
2022-12-08 14:00:00,73.59,73.6,73.52,73.55,176822.0,67.518,67.5272,67.4538,67.4814,176822.0
2022-12-08 14:10:00,73.55,73.59,73.54,73.56,173709.0,67.4814,67.518,67.4722,67.4905,173709.0
2022-12-08 14:20:00,73.56,73.59,73.56,73.58,102583.0,67.4905,67.518,67.4905,67.5089,102583.0
2022-12-08 14:30:00,73.57,73.6,73.56,73.58,157456.0,67.4997,67.5272,67.4905,67.5089,157456.0
2022-12-08 14:40:00,73.58,73.59,73.56,73.58,137595.0,67.5089,67.518,67.4905,67.5089,137595.0
2022-12-08 14:50:00,73.58,73.59,73.54,73.56,87192.0,67.5089,67.518,67.4722,67.4905,87192.0
2022-12-08 15:00:00,73.56,73.56,73.54,73.54,243292.0,67.4905,67.4905,67.4722,67.4722,243292.0
2022-12-08 15:10:00,73.55,73.56,73.53,73.56,156891.0,67.4814,67.4905,67.463,67.4905,156891.0
2022-12-08 15:20:00,73.55,73.57,73.55,73.56,100705.0,67.4814,67.4997,67.4814,67.4905,100705.0
2022-12-08 15:30:00,73.56,73.59,73.56,73.59,111415.0,67.4905,67.518,67.4905,67.518,111415.0
2022-12-08 15:40:00,73.59,73.62,73.58,73.61,168590.0,67.518,67.5456,67.5089,67.5364,168590.0
2022-12-08 15:50:00,73.61,73.61,73.58,73.59,238381.0,67.5364,67.5364,67.5089,67.518,238381.0
2022-12-09 09:30:00,73.42,73.42,73.33,73.36,184959.0,67.3621,67.3621,67.2795,67.307,184959.0
2022-12-09 09:40:00,73.35,73.42,73.33,73.42,112319.0,67.2979,67.3621,67.2795,67.3621,112319.0
2022-12-09 09:50:00,73.41,73.44,73.36,73.42,281634.0,67.3529,67.3804,67.307,67.3621,281634.0
2022-12-09 10:00:00,73.43,73.46,73.3,73.31,199544.0,67.3713,67.3988,67.252,67.2612,199544.0
2022-12-09 10:10:00,73.31,73.36,73.29,73.3,5442651.0,67.2612,67.307,67.2428,67.252,5442651.0
2022-12-09 10:20:00,73.3,73.32,73.28,73.31,111762.0,67.252,67.2703,67.2336,67.2612,111762.0
2022-12-09 10:30:00,73.31,73.38,73.29,73.38,208397.0,67.2612,67.3254,67.2428,67.3254,208397.0
2022-12-09 10:40:00,73.38,73.39,73.32,73.33,57177.0,67.3254,67.3346,67.2703,67.2795,57177.0
2022-12-09 10:50:00,73.33,73.38,73.32,73.38,28667.0,67.2795,67.3254,67.2703,67.3254,28667.0
2022-12-09 11:00:00,73.38,73.39,73.32,73.33,68799.0,67.3254,67.3346,67.2703,67.2795,68799.0
2022-12-09 11:10:00,73.33,73.36,73.3,73.35,71444.0,67.2795,67.307,67.252,67.2979,71444.0
2022-12-09 11:20:00,73.34,73.37,73.33,73.34,70717.0,67.2887,67.3162,67.2795,67.2887,70717.0
2022-12-09 11:30:00,73.35,73.36,73.34,73.35,124483.0,67.2979,67.307,67.2887,67.2979,124483.0
2022-12-09 11:40:00,73.35,73.4,73.34,73.39,110004.0,67.2979,67.3437,67.2887,67.3346,110004.0
2022-12-09 11:50:00,73.4,73.4,73.36,73.37,53641.0,67.3437,67.3437,67.307,67.3162,53641.0
2022-12-09 12:00:00,73.37,73.38,73.35,73.38,76474.0,67.3162,67.3254,67.2979,67.3254,76474.0
2022-12-09 12:10:00,73.38,73.4,73.33,73.34,281655.0,67.3254,67.3437,67.2795,67.2887,281655.0
2022-12-09 12:20:00,73.34,73.35,73.32,73.34,62869.0,67.2887,67.2979,67.2703,67.2887,62869.0
2022-12-09 12:30:00,73.34,73.35,73.33,73.34,121438.0,67.2887,67.2979,67.2795,67.2887,121438.0
2022-12-09 12:40:00,73.34,73.35,73.29,73.31,102244.0,67.2887,67.2979,67.2428,67.2612,102244.0
2022-12-09 12:50:00,73.31,73.32,73.29,73.3,73500.0,67.2612,67.2703,67.2428,67.252,73500.0
2022-12-09 13:00:00,73.3,73.3,73.27,73.3,55534.0,67.252,67.252,67.2245,67.252,55534.0
2022-12-09 13:10:00,73.3,73.31,73.29,73.31,153512.0,67.252,67.2612,67.2428,67.2612,153512.0
2022-12-09 13:20:00,73.3,73.31,73.29,73.3,80770.0,67.252,67.2612,67.2428,67.252,80770.0
2022-12-09 13:30:00,73.31,73.32,73.29,73.31,1458975.0,67.2612,67.2703,67.2428,67.2612,1458975.0
2022-12-09 13:40:00,73.32,73.34,73.31,73.33,77320.0,67.2703,67.2887,67.2612,67.2795,77320.0
2022-12-09 13:50:00,73.33,73.34,73.32,73.33,71800.0,67.2795,67.2887,67.2703,67.2795,71800.0
2022-12-09 14:00:00,73.33,73.34,73.32,73.34,87122.0,67.2795,67.2887,67.2703,67.2887,87122.0
2022-12-09 14:10:00,73.34,73.34,73.32,73.33,65367.0,67.2887,67.2887,67.2703,67.2795,65367.0
2022-12-09 14:20:00,73.32,73.33,73.31,73.32,301313.0,67.2703,67.2795,67.2612,67.2703,301313.0
2022-12-09 14:30:00,73.32,73.32,73.3,73.31,86653.0,67.2703,67.2703,67.252,67.2612,86653.0
2022-12-09 14:40:00,73.31,73.31,73.29,73.3,198789.0,67.2612,67.2612,67.2428,67.252,198789.0
2022-12-09 14:50:00,73.3,73.31,73.27,73.28,120824.0,67.252,67.2612,67.2245,67.2336,120824.0
2022-12-09 15:00:00,73.28,73.3,73.27,73.3,107898.0,67.2336,67.252,67.2245,67.252,107898.0
2022-12-09 15:10:00,73.3,73.3,73.27,73.28,219237.0,67.252,67.252,67.2245,67.2336,219237.0
2022-12-09 15:20:00,73.28,73.28,73.25,73.26,204330.0,67.2336,67.2336,67.2061,67.2153,204330.0
2022-12-09 15:30:00,73.26,73.26,73.22,73.22,131904.0,67.2153,67.2153,67.1786,67.1786,131904.0
2022-12-09 15:40:00,73.23,73.23,73.21,73.22,193831.0,67.1878,67.1878,67.1694,67.1786,193831.0
2022-12-09 15:50:00,73.21,73.22,73.15,73.16,311423.0,67.1694,67.1786,67.1144,67.1235,311423.0
2022-12-12 09:30:00,73.46,73.51,73.46,73.49,250119.0,67.3988,67.4447,67.3988,67.4263,250119.0
2022-12-12 09:40:00,73.48,73.48,73.43,73.44,103069.0,67.4171,67.4171,67.3713,67.3804,103069.0
2022-12-12 09:50:00,73.45,73.45,73.36,73.36,97764.0,67.3896,67.3896,67.307,67.307,97764.0
2022-12-12 10:00:00,73.36,73.37,73.29,73.31,116660.0,67.307,67.3162,67.2428,67.2612,116660.0
2022-12-12 10:10:00,73.31,73.33,73.27,73.28,235768.0,67.2612,67.2795,67.2245,67.2336,235768.0
2022-12-12 10:20:00,73.28,73.33,73.27,73.3,116957.0,67.2336,67.2795,67.2245,67.252,116957.0
2022-12-12 10:30:00,73.3,73.32,73.29,73.31,99609.0,67.252,67.2703,67.2428,67.2612,99609.0
2022-12-12 10:40:00,73.31,73.33,73.29,73.31,141605.0,67.2612,67.2795,67.2428,67.2612,141605.0
2022-12-12 10:50:00,73.31,73.33,73.3,73.31,56913.0,67.2612,67.2795,67.252,67.2612,56913.0
2022-12-12 11:00:00,73.31,73.33,73.26,73.26,432666.0,67.2612,67.2795,67.2153,67.2153,432666.0
2022-12-12 11:10:00,73.26,73.29,73.22,73.25,91109.0,67.2153,67.2428,67.1786,67.2061,91109.0
2022-12-12 11:20:00,73.25,73.26,73.22,73.23,103994.0,67.2061,67.2153,67.1786,67.1878,103994.0
2022-12-12 11:30:00,73.23,73.24,73.19,73.2,67561.0,67.1878,67.1969,67.1511,67.1602,67561.0
2022-12-12 11:40:00,73.2,73.21,73.18,73.2,168901.0,67.1602,67.1694,67.1419,67.1602,168901.0
2022-12-12 11:50:00,73.2,73.24,73.2,73.23,94112.0,67.1602,67.1969,67.1602,67.1878,94112.0
2022-12-12 12:00:00,73.23,73.27,73.23,73.26,79811.0,67.1878,67.2245,67.1878,67.2153,79811.0
2022-12-12 12:10:00,73.25,73.29,73.24,73.28,69283.0,67.2061,67.2428,67.1969,67.2336,69283.0
2022-12-12 12:20:00,73.28,73.28,73.23,73.23,77490.0,67.2336,67.2336,67.1878,67.1878,77490.0
2022-12-12 12:30:00,73.22,73.24,73.21,73.23,109728.0,67.1786,67.1969,67.1694,67.1878,109728.0
2022-12-12 12:40:00,73.22,73.23,73.19,73.22,187431.0,67.1786,67.1878,67.1511,67.1786,187431.0
2022-12-12 12:50:00,73.22,73.24,73.2,73.23,497383.0,67.1786,67.1969,67.1602,67.1878,497383.0
2022-12-12 13:00:00,73.23,73.27,73.05,73.13,582257.0,67.1878,67.2245,67.0226,67.096,582257.0
2022-12-12 13:10:00,73.13,73.15,73.09,73.14,235274.0,67.096,67.1144,67.0593,67.1052,235274.0
2022-12-12 13:20:00,73.15,73.17,73.13,73.15,173558.0,67.1144,67.1327,67.096,67.1144,173558.0
2022-12-12 13:30:00,73.15,73.15,73.09,73.11,122712.0,67.1144,67.1144,67.0593,67.0777,122712.0
2022-12-12 13:40:00,73.12,73.18,73.12,73.17,115702.0,67.0868,67.1419,67.0868,67.1327,115702.0
2022-12-12 13:50:00,73.18,73.18,73.15,73.17,222931.0,67.1419,67.1419,67.1144,67.1327,222931.0
2022-12-12 14:00:00,73.17,73.17,73.12,73.14,165770.0,67.1327,67.1327,67.0868,67.1052,165770.0
2022-12-12 14:10:00,73.14,73.15,73.12,73.14,112942.0,67.1052,67.1144,67.0868,67.1052,112942.0
2022-12-12 14:20:00,73.14,73.16,73.12,73.13,107711.0,67.1052,67.1235,67.0868,67.096,107711.0
2022-12-12 14:30:00,73.13,73.13,73.1,73.12,116047.0,67.096,67.096,67.0685,67.0868,116047.0
2022-12-12 14:40:00,73.13,73.16,73.12,73.14,378656.0,67.096,67.1235,67.0868,67.1052,378656.0
2022-12-12 14:50:00,73.14,73.15,73.12,73.13,117852.0,67.1052,67.1144,67.0868,67.096,117852.0
2022-12-12 15:00:00,73.14,73.14,73.09,73.12,232880.0,67.1052,67.1052,67.0593,67.0868,232880.0
2022-12-12 15:10:00,73.13,73.15,73.11,73.15,212011.0,67.096,67.1144,67.0777,67.1144,212011.0
2022-12-12 15:20:00,73.14,73.18,73.14,73.14,255755.0,67.1052,67.1419,67.1052,67.1052,255755.0
2022-12-12 15:30:00,73.14,73.17,73.14,73.15,266257.0,67.1052,67.1327,67.1052,67.1144,266257.0
2022-12-12 15:40:00,73.16,73.16,73.14,73.16,330347.0,67.1235,67.1235,67.1052,67.1235,330347.0
2022-12-12 15:50:00,73.16,73.18,73.14,73.16,187929.0,67.1235,67.1419,67.1052,67.1235,187929.0
2022-12-13 09:30:00,74.15,74.15,73.96,73.98,213275.0,68.0318,68.0318,67.8575,67.8759,213275.0
2022-12-13 09:40:00,73.98,74.11,73.97,74.09,200960.0,67.8759,67.9951,67.8667,67.9768,200960.0
2022-12-13 09:50:00,74.08,74.15,74.03,74.12,186678.0,67.9676,68.0318,67.9217,68.0043,186678.0
2022-12-13 10:00:00,74.11,74.13,74.0,74.03,196508.0,67.9951,68.0135,67.8942,67.9217,196508.0
2022-12-13 10:10:00,74.03,74.08,73.99,74.0,251642.0,67.9217,67.9676,67.885,67.8942,251642.0
2022-12-13 10:20:00,73.98,74.0,73.89,73.89,137644.0,67.8759,67.8942,67.7933,67.7933,137644.0
2022-12-13 10:30:00,73.89,73.97,73.87,73.91,165697.0,67.7933,67.8667,67.7749,67.8116,165697.0
2022-12-13 10:40:00,73.92,73.96,73.86,73.86,202628.0,67.8208,67.8575,67.7658,67.7658,202628.0
2022-12-13 10:50:00,73.87,73.91,73.84,73.89,113527.0,67.7749,67.8116,67.7474,67.7933,113527.0
2022-12-13 11:00:00,73.89,73.92,73.86,73.89,143005.0,67.7933,67.8208,67.7658,67.7933,143005.0
2022-12-13 11:10:00,73.89,73.89,73.83,73.86,158161.0,67.7933,67.7933,67.7382,67.7658,158161.0
2022-12-13 11:20:00,73.87,73.9,73.84,73.86,171384.0,67.7749,67.8025,67.7474,67.7658,171384.0
2022-12-13 11:30:00,73.87,73.87,73.83,73.85,122527.0,67.7749,67.7749,67.7382,67.7566,122527.0
2022-12-13 11:40:00,73.86,73.86,73.75,73.76,207216.0,67.7658,67.7658,67.6648,67.674,207216.0
2022-12-13 11:50:00,73.76,73.79,73.73,73.76,172406.0,67.674,67.7015,67.6465,67.674,172406.0
2022-12-13 12:00:00,73.75,73.77,73.73,73.75,71613.0,67.6648,67.6832,67.6465,67.6648,71613.0
2022-12-13 12:10:00,73.75,73.77,73.73,73.74,105784.0,67.6648,67.6832,67.6465,67.6557,105784.0
2022-12-13 12:20:00,73.75,73.78,73.73,73.74,96769.0,67.6648,67.6924,67.6465,67.6557,96769.0
2022-12-13 12:30:00,73.73,73.78,73.72,73.75,70237.0,67.6465,67.6924,67.6373,67.6648,70237.0
2022-12-13 12:40:00,73.76,73.81,73.75,73.78,111918.0,67.674,67.7199,67.6648,67.6924,111918.0
2022-12-13 12:50:00,73.78,73.8,73.75,73.79,79007.0,67.6924,67.7107,67.6648,67.7015,79007.0
2022-12-13 13:00:00,73.78,73.79,73.69,73.72,314465.0,67.6924,67.7015,67.6098,67.6373,314465.0
2022-12-13 13:10:00,73.73,73.78,73.7,73.78,171061.0,67.6465,67.6924,67.619,67.6924,171061.0
2022-12-13 13:20:00,73.78,73.78,73.73,73.73,331146.0,67.6924,67.6924,67.6465,67.6465,331146.0
2022-12-13 13:30:00,73.74,73.75,73.66,73.68,57615.0,67.6557,67.6648,67.5823,67.6006,57615.0
2022-12-13 13:40:00,73.69,73.71,73.66,73.7,96128.0,67.6098,67.6281,67.5823,67.619,96128.0
2022-12-13 13:50:00,73.69,73.7,73.65,73.68,1333885.0,67.6098,67.619,67.5731,67.6006,1333885.0
2022-12-13 14:00:00,73.67,73.69,73.66,73.67,121050.0,67.5914,67.6098,67.5823,67.5914,121050.0
2022-12-13 14:10:00,73.67,73.69,73.64,73.66,118361.0,67.5914,67.6098,67.5639,67.5823,118361.0
2022-12-13 14:20:00,73.65,73.66,73.62,73.64,126734.0,67.5731,67.5823,67.5456,67.5639,126734.0
2022-12-13 14:30:00,73.65,73.68,73.62,73.67,482483.0,67.5731,67.6006,67.5456,67.5914,482483.0
2022-12-13 14:40:00,73.67,73.71,73.66,73.7,159857.0,67.5914,67.6281,67.5823,67.619,159857.0
2022-12-13 14:50:00,73.7,73.72,73.68,73.69,243584.0,67.619,67.6373,67.6006,67.6098,243584.0
2022-12-13 15:00:00,73.68,73.69,73.64,73.67,187825.0,67.6006,67.6098,67.5639,67.5914,187825.0
2022-12-13 15:10:00,73.66,73.67,73.64,73.66,156477.0,67.5823,67.5914,67.5639,67.5823,156477.0
2022-12-13 15:20:00,73.67,73.67,73.64,73.65,127455.0,67.5914,67.5914,67.5639,67.5731,127455.0
2022-12-13 15:30:00,73.66,73.66,73.62,73.62,163485.0,67.5823,67.5823,67.5456,67.5456,163485.0
2022-12-13 15:40:00,73.63,73.65,73.61,73.62,236543.0,67.5547,67.5731,67.5364,67.5456,236543.0
2022-12-13 15:50:00,73.62,73.67,73.61,73.66,4527365.0,67.5456,67.5914,67.5364,67.5823,4527365.0
2022-12-14 09:30:00,73.71,73.76,73.68,73.75,211556.0,67.6281,67.674,67.6006,67.6648,211556.0
2022-12-14 09:40:00,73.75,73.79,73.75,73.76,89436.0,67.6648,67.7015,67.6648,67.674,89436.0
2022-12-14 09:50:00,73.77,73.8,73.74,73.78,81749.0,67.6832,67.7107,67.6557,67.6924,81749.0
2022-12-14 10:00:00,73.78,73.81,73.78,73.81,72029.0,67.6924,67.7199,67.6924,67.7199,72029.0
2022-12-14 10:10:00,73.81,73.84,73.8,73.81,272631.0,67.7199,67.7474,67.7107,67.7199,272631.0
2022-12-14 10:20:00,73.81,73.82,73.77,73.81,145192.0,67.7199,67.7291,67.6832,67.7199,145192.0
2022-12-14 10:30:00,73.82,73.84,73.75,73.77,1108302.0,67.7291,67.7474,67.6648,67.6832,1108302.0
2022-12-14 10:40:00,73.78,73.86,73.77,73.81,200537.0,67.6924,67.7658,67.6832,67.7199,200537.0
2022-12-14 10:50:00,73.81,73.84,73.8,73.84,127666.0,67.7199,67.7474,67.7107,67.7474,127666.0
2022-12-14 11:00:00,73.84,73.84,73.77,73.78,104543.0,67.7474,67.7474,67.6832,67.6924,104543.0
2022-12-14 11:10:00,73.78,73.84,73.78,73.8,157441.0,67.6924,67.7474,67.6924,67.7107,157441.0
2022-12-14 11:20:00,73.8,73.82,73.78,73.82,77376.0,67.7107,67.7291,67.6924,67.7291,77376.0
2022-12-14 11:30:00,73.81,73.82,73.77,73.8,127991.0,67.7199,67.7291,67.6832,67.7107,127991.0
2022-12-14 11:40:00,73.8,73.81,73.73,73.73,162447.0,67.7107,67.7199,67.6465,67.6465,162447.0
2022-12-14 11:50:00,73.73,73.75,73.71,73.73,435480.0,67.6465,67.6648,67.6281,67.6465,435480.0
2022-12-14 12:00:00,73.73,73.77,73.71,73.76,149695.0,67.6465,67.6832,67.6281,67.674,149695.0
2022-12-14 12:10:00,73.76,73.76,73.75,73.75,43299.0,67.674,67.674,67.6648,67.6648,43299.0
2022-12-14 12:20:00,73.76,73.76,73.7,73.71,78524.0,67.674,67.674,67.619,67.6281,78524.0
2022-12-14 12:30:00,73.72,73.73,73.69,73.73,83138.0,67.6373,67.6465,67.6098,67.6465,83138.0
2022-12-14 12:40:00,73.73,73.73,73.67,73.67,68019.0,67.6465,67.6465,67.5914,67.5914,68019.0
2022-12-14 12:50:00,73.68,73.69,73.67,73.69,90253.0,67.6006,67.6098,67.5914,67.6098,90253.0
2022-12-14 13:00:00,73.69,73.72,73.68,73.72,314140.0,67.6098,67.6373,67.6006,67.6373,314140.0
2022-12-14 13:10:00,73.72,73.73,73.69,73.7,539502.0,67.6373,67.6465,67.6098,67.619,539502.0
2022-12-14 13:20:00,73.7,73.71,73.67,73.69,183725.0,67.619,67.6281,67.5914,67.6098,183725.0
2022-12-14 13:30:00,73.7,73.73,73.69,73.73,98853.0,67.619,67.6465,67.6098,67.6465,98853.0
2022-12-14 13:40:00,73.73,73.73,73.69,73.7,126157.0,67.6465,67.6465,67.6098,67.619,126157.0
2022-12-14 13:50:00,73.7,73.73,73.67,73.72,87242.0,67.619,67.6465,67.5914,67.6373,87242.0
2022-12-14 14:00:00,73.66,73.7,73.43,73.45,300142.0,67.5823,67.619,67.3713,67.3896,300142.0
2022-12-14 14:10:00,73.45,73.59,73.43,73.58,236625.0,67.3896,67.518,67.3713,67.5089,236625.0
2022-12-14 14:20:00,73.58,73.6,73.52,73.52,200509.0,67.5089,67.5272,67.4538,67.4538,200509.0
2022-12-14 14:30:00,73.53,73.56,73.45,73.53,399251.0,67.463,67.4905,67.3896,67.463,399251.0
2022-12-14 14:40:00,73.53,73.7,73.51,73.69,650733.0,67.463,67.619,67.4447,67.6098,650733.0
2022-12-14 14:50:00,73.66,73.76,73.63,73.69,420543.0,67.5823,67.674,67.5547,67.6098,420543.0
2022-12-14 15:00:00,73.69,73.81,73.66,73.79,467613.0,67.6098,67.7199,67.5823,67.7015,467613.0
2022-12-14 15:10:00,73.79,73.88,73.75,73.81,464631.0,67.7015,67.7841,67.6648,67.7199,464631.0
2022-12-14 15:20:00,73.81,73.82,73.74,73.75,267833.0,67.7199,67.7291,67.6557,67.6648,267833.0
2022-12-14 15:30:00,73.75,73.83,73.72,73.83,257681.0,67.6648,67.7382,67.6373,67.7382,257681.0
2022-12-14 15:40:00,73.82,73.9,73.81,73.87,224061.0,67.7291,67.8025,67.7199,67.7749,224061.0
2022-12-14 15:50:00,73.87,73.88,73.81,73.84,272984.0,67.7749,67.7841,67.7199,67.7474,272984.0
2022-12-15 09:30:00,73.88,73.94,73.85,73.93,288116.0,67.7841,67.8392,67.7566,67.83,288116.0
2022-12-15 09:40:00,73.94,73.94,73.84,73.86,93691.0,67.8392,67.8392,67.7474,67.7658,93691.0
2022-12-15 09:50:00,73.86,73.88,73.78,73.81,141630.0,67.7658,67.7841,67.6924,67.7199,141630.0
2022-12-15 10:00:00,73.81,73.82,73.71,73.77,311897.0,67.7199,67.7291,67.6281,67.6832,311897.0
2022-12-15 10:10:00,73.77,73.84,73.74,73.75,409571.0,67.6832,67.7474,67.6557,67.6648,409571.0
2022-12-15 10:20:00,73.75,73.78,73.71,73.72,147078.0,67.6648,67.6924,67.6281,67.6373,147078.0
2022-12-15 10:30:00,73.73,73.79,73.71,73.78,101904.0,67.6465,67.7015,67.6281,67.6924,101904.0
2022-12-15 10:40:00,73.79,73.87,73.76,73.85,159280.0,67.7015,67.7749,67.674,67.7566,159280.0
2022-12-15 10:50:00,73.86,73.86,73.81,73.84,94959.0,67.7658,67.7658,67.7199,67.7474,94959.0
2022-12-15 11:00:00,73.84,73.87,73.81,73.86,79162.0,67.7474,67.7749,67.7199,67.7658,79162.0
2022-12-15 11:10:00,73.85,73.87,73.8,73.8,280500.0,67.7566,67.7749,67.7107,67.7107,280500.0
2022-12-15 11:20:00,73.8,73.83,73.78,73.81,132519.0,67.7107,67.7382,67.6924,67.7199,132519.0
2022-12-15 11:30:00,73.82,73.82,73.78,73.82,103034.0,67.7291,67.7291,67.6924,67.7291,103034.0
2022-12-15 11:40:00,73.83,73.86,73.81,73.84,54086.0,67.7382,67.7658,67.7199,67.7474,54086.0
2022-12-15 11:50:00,73.84,73.85,73.82,73.83,50389.0,67.7474,67.7566,67.7291,67.7382,50389.0
2022-12-15 12:00:00,73.83,73.87,73.82,73.87,107096.0,67.7382,67.7749,67.7291,67.7749,107096.0
2022-12-15 12:10:00,73.86,73.89,73.85,73.88,63617.0,67.7658,67.7933,67.7566,67.7841,63617.0
2022-12-15 12:20:00,73.88,73.9,73.86,73.9,186925.0,67.7841,67.8025,67.7658,67.8025,186925.0
2022-12-15 12:30:00,73.9,73.92,73.88,73.91,83650.0,67.8025,67.8208,67.7841,67.8116,83650.0
2022-12-15 12:40:00,73.91,73.92,73.9,73.91,92758.0,67.8116,67.8208,67.8025,67.8116,92758.0
2022-12-15 12:50:00,73.92,73.93,73.9,73.92,68994.0,67.8208,67.83,67.8025,67.8208,68994.0
2022-12-15 13:00:00,73.92,73.94,73.91,73.92,96941.0,67.8208,67.8392,67.8116,67.8208,96941.0
2022-12-15 13:10:00,73.92,73.95,73.92,73.95,68681.0,67.8208,67.8483,67.8208,67.8483,68681.0
2022-12-15 13:20:00,73.95,73.96,73.94,73.95,80717.0,67.8483,67.8575,67.8392,67.8483,80717.0
2022-12-15 13:30:00,73.95,73.96,73.94,73.95,129995.0,67.8483,67.8575,67.8392,67.8483,129995.0
2022-12-15 13:40:00,73.96,73.96,73.93,73.95,62204.0,67.8575,67.8575,67.83,67.8483,62204.0
2022-12-15 13:50:00,73.95,73.95,73.9,73.91,124333.0,67.8483,67.8483,67.8025,67.8116,124333.0
2022-12-15 14:00:00,73.91,73.91,73.87,73.88,210402.0,67.8116,67.8116,67.7749,67.7841,210402.0
2022-12-15 14:10:00,73.89,73.89,73.86,73.89,99989.0,67.7933,67.7933,67.7658,67.7933,99989.0
2022-12-15 14:20:00,73.89,73.9,73.87,73.88,131417.0,67.7933,67.8025,67.7749,67.7841,131417.0
2022-12-15 14:30:00,73.88,73.91,73.87,73.89,146186.0,67.7841,67.8116,67.7749,67.7933,146186.0
2022-12-15 14:40:00,73.89,73.91,73.87,73.89,594463.0,67.7933,67.8116,67.7749,67.7933,594463.0
2022-12-15 14:50:00,73.89,73.89,73.85,73.87,135286.0,67.7933,67.7933,67.7566,67.7749,135286.0
2022-12-15 15:00:00,73.87,73.88,73.86,73.88,201374.0,67.7749,67.7841,67.7658,67.7841,201374.0
2022-12-15 15:10:00,73.88,73.89,73.86,73.88,292921.0,67.7841,67.7933,67.7658,67.7841,292921.0
2022-12-15 15:20:00,73.88,73.89,73.87,73.89,230188.0,67.7841,67.7933,67.7749,67.7933,230188.0
2022-12-15 15:30:00,73.89,73.91,73.87,73.88,885074.0,67.7933,67.8116,67.7749,67.7841,885074.0
2022-12-15 15:40:00,73.87,73.88,73.85,73.86,233211.0,67.7749,67.7841,67.7566,67.7658,233211.0
2022-12-15 15:50:00,73.86,73.9,73.86,73.88,241279.0,67.7658,67.8025,67.7658,67.7841,241279.0
2022-12-16 09:30:00,73.46,73.46,73.4,73.42,238558.0,67.3988,67.3988,67.3437,67.3621,238558.0
2022-12-16 09:40:00,73.42,73.6,73.41,73.54,296287.0,67.3621,67.5272,67.3529,67.4722,296287.0
2022-12-16 09:50:00,73.55,73.6,73.53,73.57,58249.0,67.4814,67.5272,67.463,67.4997,58249.0
2022-12-16 10:00:00,73.56,73.57,73.5,73.5,223369.0,67.4905,67.4997,67.4355,67.4355,223369.0
2022-12-16 10:10:00,73.5,73.56,73.49,73.56,157686.0,67.4355,67.4905,67.4263,67.4905,157686.0
2022-12-16 10:20:00,73.56,73.59,73.55,73.57,85249.0,67.4905,67.518,67.4814,67.4997,85249.0
2022-12-16 10:30:00,73.58,73.6,73.56,73.58,40357.0,67.5089,67.5272,67.4905,67.5089,40357.0
2022-12-16 10:40:00,73.57,73.61,73.57,73.58,87529.0,67.4997,67.5364,67.4997,67.5089,87529.0
2022-12-16 10:50:00,73.58,73.63,73.57,73.61,187179.0,67.5089,67.5547,67.4997,67.5364,187179.0
2022-12-16 11:00:00,73.62,73.62,73.58,73.6,201037.0,67.5456,67.5456,67.5089,67.5272,201037.0
2022-12-16 11:10:00,73.61,73.62,73.58,73.62,73694.0,67.5364,67.5456,67.5089,67.5456,73694.0
2022-12-16 11:20:00,73.62,73.66,73.61,73.66,78616.0,67.5456,67.5823,67.5364,67.5823,78616.0
2022-12-16 11:30:00,73.66,73.69,73.65,73.67,59900.0,67.5823,67.6098,67.5731,67.5914,59900.0
2022-12-16 11:40:00,73.67,73.69,73.66,73.69,87727.0,67.5914,67.6098,67.5823,67.6098,87727.0
2022-12-16 11:50:00,73.69,73.72,73.67,73.67,52904.0,67.6098,67.6373,67.5914,67.5914,52904.0
2022-12-16 12:00:00,73.67,73.72,73.66,73.72,83558.0,67.5914,67.6373,67.5823,67.6373,83558.0
2022-12-16 12:10:00,73.72,73.73,73.69,73.72,118143.0,67.6373,67.6465,67.6098,67.6373,118143.0
2022-12-16 12:20:00,73.72,73.74,73.71,73.73,183556.0,67.6373,67.6557,67.6281,67.6465,183556.0
2022-12-16 12:30:00,73.73,73.73,73.7,73.72,41356.0,67.6465,67.6465,67.619,67.6373,41356.0
2022-12-16 12:40:00,73.73,73.76,73.72,73.75,91528.0,67.6465,67.674,67.6373,67.6648,91528.0
2022-12-16 12:50:00,73.75,73.77,73.74,73.76,44986.0,67.6648,67.6832,67.6557,67.674,44986.0
2022-12-16 13:00:00,73.77,73.8,73.75,73.8,45169.0,67.6832,67.7107,67.6648,67.7107,45169.0
2022-12-16 13:10:00,73.8,73.8,73.77,73.8,66655.0,67.7107,67.7107,67.6832,67.7107,66655.0
2022-12-16 13:20:00,73.8,73.81,73.79,73.81,133604.0,67.7107,67.7199,67.7015,67.7199,133604.0
2022-12-16 13:30:00,73.81,73.83,73.8,73.81,468848.0,67.7199,67.7382,67.7107,67.7199,468848.0
2022-12-16 13:40:00,73.82,73.83,73.81,73.83,108267.0,67.7291,67.7382,67.7199,67.7382,108267.0
2022-12-16 13:50:00,73.82,73.83,73.78,73.79,126552.0,67.7291,67.7382,67.6924,67.7015,126552.0
2022-12-16 14:00:00,73.78,73.81,73.78,73.81,92623.0,67.6924,67.7199,67.6924,67.7199,92623.0
2022-12-16 14:10:00,73.81,73.82,73.79,73.81,163918.0,67.7199,67.7291,67.7015,67.7199,163918.0
2022-12-16 14:20:00,73.81,73.82,73.79,73.81,102597.0,67.7199,67.7291,67.7015,67.7199,102597.0
2022-12-16 14:30:00,73.82,73.82,73.79,73.79,107703.0,67.7291,67.7291,67.7015,67.7015,107703.0
2022-12-16 14:40:00,73.8,73.81,73.76,73.77,946791.0,67.7107,67.7199,67.674,67.6832,946791.0
2022-12-16 14:50:00,73.76,73.77,73.75,73.76,106733.0,67.674,67.6832,67.6648,67.674,106733.0
2022-12-16 15:00:00,73.76,73.76,73.73,73.73,111980.0,67.674,67.674,67.6465,67.6465,111980.0
2022-12-16 15:10:00,73.73,73.76,73.72,73.76,186763.0,67.6465,67.674,67.6373,67.674,186763.0
2022-12-16 15:20:00,73.76,73.77,73.74,73.75,129602.0,67.674,67.6832,67.6557,67.6648,129602.0
2022-12-16 15:30:00,73.75,73.76,73.73,73.76,344173.0,67.6648,67.674,67.6465,67.674,344173.0
2022-12-16 15:40:00,73.76,73.76,73.72,73.73,234080.0,67.674,67.674,67.6373,67.6465,234080.0
2022-12-16 15:50:00,73.72,73.73,73.69,73.69,327742.0,67.6373,67.6465,67.6098,67.6098,327742.0
2022-12-19 09:30:00,73.39,73.41,73.31,73.31,236870.0,67.3346,67.3529,67.2612,67.2612,236870.0
2022-12-19 09:40:00,73.31,73.32,73.26,73.27,144454.0,67.2612,67.2703,67.2153,67.2245,144454.0
2022-12-19 09:50:00,73.28,73.28,73.25,73.26,94336.0,67.2336,67.2336,67.2061,67.2153,94336.0
2022-12-19 10:00:00,73.27,73.29,73.26,73.28,79572.0,67.2245,67.2428,67.2153,67.2336,79572.0
2022-12-19 10:10:00,73.28,73.29,73.25,73.26,121800.0,67.2336,67.2428,67.2061,67.2153,121800.0
2022-12-19 10:20:00,73.26,73.29,73.25,73.27,116301.0,67.2153,67.2428,67.2061,67.2245,116301.0
2022-12-19 10:30:00,73.27,73.28,73.24,73.25,116651.0,67.2245,67.2336,67.1969,67.2061,116651.0
2022-12-19 10:40:00,73.25,73.28,73.24,73.27,60777.0,67.2061,67.2336,67.1969,67.2245,60777.0
2022-12-19 10:50:00,73.27,73.29,73.26,73.28,88373.0,67.2245,67.2428,67.2153,67.2336,88373.0
2022-12-19 11:00:00,73.28,73.28,73.21,73.23,454713.0,67.2336,67.2336,67.1694,67.1878,454713.0
2022-12-19 11:10:00,73.23,73.24,73.21,73.22,79819.0,67.1878,67.1969,67.1694,67.1786,79819.0
2022-12-19 11:20:00,73.21,73.24,73.19,73.2,68383.0,67.1694,67.1969,67.1511,67.1602,68383.0
2022-12-19 11:30:00,73.21,73.21,73.18,73.19,51491.0,67.1694,67.1694,67.1419,67.1511,51491.0
2022-12-19 11:40:00,73.19,73.19,73.15,73.16,77757.0,67.1511,67.1511,67.1144,67.1235,77757.0
2022-12-19 11:50:00,73.16,73.2,73.15,73.2,138062.0,67.1235,67.1602,67.1144,67.1602,138062.0
2022-12-19 12:00:00,73.19,73.22,73.18,73.22,59609.0,67.1511,67.1786,67.1419,67.1786,59609.0
2022-12-19 12:10:00,73.21,73.22,73.2,73.2,82646.0,67.1694,67.1786,67.1602,67.1602,82646.0
2022-12-19 12:20:00,73.2,73.21,73.19,73.2,70732.0,67.1602,67.1694,67.1511,67.1602,70732.0
2022-12-19 12:30:00,73.2,73.21,73.18,73.2,114371.0,67.1602,67.1694,67.1419,67.1602,114371.0
2022-12-19 12:40:00,73.19,73.24,73.19,73.24,44513.0,67.1511,67.1969,67.1511,67.1969,44513.0
2022-12-19 12:50:00,73.25,73.25,73.23,73.25,108793.0,67.2061,67.2061,67.1878,67.2061,108793.0
2022-12-19 13:00:00,73.25,73.26,73.24,73.26,41744.0,67.2061,67.2153,67.1969,67.2153,41744.0
2022-12-19 13:10:00,73.26,73.27,73.25,73.26,105097.0,67.2153,67.2245,67.2061,67.2153,105097.0
2022-12-19 13:20:00,73.26,73.28,73.25,73.26,102256.0,67.2153,67.2336,67.2061,67.2153,102256.0
2022-12-19 13:30:00,73.27,73.29,73.26,73.28,74132.0,67.2245,67.2428,67.2153,67.2336,74132.0
2022-12-19 13:40:00,73.28,73.29,73.27,73.29,66998.0,67.2336,67.2428,67.2245,67.2428,66998.0
2022-12-19 13:50:00,73.29,73.3,73.27,73.28,73200.0,67.2428,67.252,67.2245,67.2336,73200.0
2022-12-19 14:00:00,73.28,73.29,73.26,73.26,154079.0,67.2336,67.2428,67.2153,67.2153,154079.0
2022-12-19 14:10:00,73.27,73.27,73.25,73.27,215343.0,67.2245,67.2245,67.2061,67.2245,215343.0
2022-12-19 14:20:00,73.26,73.26,73.22,73.23,95514.0,67.2153,67.2153,67.1786,67.1878,95514.0
2022-12-19 14:30:00,73.22,73.26,73.21,73.25,105039.0,67.1786,67.2153,67.1694,67.2061,105039.0
2022-12-19 14:40:00,73.26,73.27,73.23,73.25,954272.0,67.2153,67.2245,67.1878,67.2061,954272.0
2022-12-19 14:50:00,73.25,73.26,73.23,73.26,105766.0,67.2061,67.2153,67.1878,67.2153,105766.0
2022-12-19 15:00:00,73.25,73.28,73.24,73.27,126808.0,67.2061,67.2336,67.1969,67.2245,126808.0
2022-12-19 15:10:00,73.27,73.28,73.26,73.26,251359.0,67.2245,67.2336,67.2153,67.2153,251359.0
2022-12-19 15:20:00,73.27,73.28,73.26,73.28,114756.0,67.2245,67.2336,67.2153,67.2336,114756.0
2022-12-19 15:30:00,73.28,73.31,73.27,73.28,180171.0,67.2336,67.2612,67.2245,67.2336,180171.0
2022-12-19 15:40:00,73.29,73.29,73.27,73.28,204914.0,67.2428,67.2428,67.2245,67.2336,204914.0
2022-12-19 15:50:00,73.28,73.3,73.25,73.26,380908.0,67.2336,67.252,67.2061,67.2153,380908.0
2022-12-20 09:30:00,72.8,72.82,72.77,72.77,264762.0,66.7932,66.8116,66.7657,66.7657,264762.0
2022-12-20 09:40:00,72.78,72.8,72.71,72.71,113125.0,66.7749,66.7932,66.7107,66.7107,113125.0
2022-12-20 09:50:00,72.72,72.75,72.69,72.73,131432.0,66.7198,66.7474,66.6923,66.729,131432.0
2022-12-20 10:00:00,72.73,72.83,72.72,72.83,207105.0,66.729,66.8208,66.7198,66.8208,207105.0
2022-12-20 10:10:00,72.83,72.84,72.77,72.78,168726.0,66.8208,66.8299,66.7657,66.7749,168726.0
2022-12-20 10:20:00,72.78,72.86,72.77,72.86,190727.0,66.7749,66.8483,66.7657,66.8483,190727.0
2022-12-20 10:30:00,72.86,72.9,72.85,72.86,133444.0,66.8483,66.885,66.8391,66.8483,133444.0
2022-12-20 10:40:00,72.85,72.86,72.81,72.83,124655.0,66.8391,66.8483,66.8024,66.8208,124655.0
2022-12-20 10:50:00,72.83,72.87,72.82,72.84,105425.0,66.8208,66.8575,66.8116,66.8299,105425.0
2022-12-20 11:00:00,72.84,72.84,72.81,72.82,166762.0,66.8299,66.8299,66.8024,66.8116,166762.0
2022-12-20 11:10:00,72.82,72.84,72.79,72.81,313978.0,66.8116,66.8299,66.7841,66.8024,313978.0
2022-12-20 11:20:00,72.81,72.83,72.78,72.78,95586.0,66.8024,66.8208,66.7749,66.7749,95586.0
2022-12-20 11:30:00,72.78,72.8,72.75,72.76,384927.0,66.7749,66.7932,66.7474,66.7565,384927.0
2022-12-20 11:40:00,72.76,72.8,72.74,72.8,100443.0,66.7565,66.7932,66.7382,66.7932,100443.0
2022-12-20 11:50:00,72.79,72.8,72.76,72.78,208702.0,66.7841,66.7932,66.7565,66.7749,208702.0
2022-12-20 12:00:00,72.78,72.81,72.77,72.79,100467.0,66.7749,66.8024,66.7657,66.7841,100467.0
2022-12-20 12:10:00,72.8,72.8,72.76,72.78,56102.0,66.7932,66.7932,66.7565,66.7749,56102.0
2022-12-20 12:20:00,72.77,72.8,72.77,72.77,55322.0,66.7657,66.7932,66.7657,66.7657,55322.0
2022-12-20 12:30:00,72.76,72.77,72.74,72.76,94475.0,66.7565,66.7657,66.7382,66.7565,94475.0
2022-12-20 12:40:00,72.76,72.78,72.74,72.75,45214.0,66.7565,66.7749,66.7382,66.7474,45214.0
2022-12-20 12:50:00,72.75,72.77,72.74,72.77,64609.0,66.7474,66.7657,66.7382,66.7657,64609.0
2022-12-20 13:00:00,72.76,72.78,72.75,72.77,47395.0,66.7565,66.7749,66.7474,66.7657,47395.0
2022-12-20 13:10:00,72.76,72.76,72.72,72.73,61057.0,66.7565,66.7565,66.7198,66.729,61057.0
2022-12-20 13:20:00,72.73,72.75,72.72,72.75,79622.0,66.729,66.7474,66.7198,66.7474,79622.0
2022-12-20 13:30:00,72.74,72.78,72.74,72.78,126665.0,66.7382,66.7749,66.7382,66.7749,126665.0
2022-12-20 13:40:00,72.78,72.78,72.76,72.77,141740.0,66.7749,66.7749,66.7565,66.7657,141740.0
2022-12-20 13:50:00,72.77,72.77,72.74,72.75,115876.0,66.7657,66.7657,66.7382,66.7474,115876.0
2022-12-20 14:00:00,72.75,72.81,72.75,72.81,164188.0,66.7474,66.8024,66.7474,66.8024,164188.0
2022-12-20 14:10:00,72.81,72.84,72.8,72.83,267530.0,66.8024,66.8299,66.7932,66.8208,267530.0
2022-12-20 14:20:00,72.83,72.83,72.81,72.83,115870.0,66.8208,66.8208,66.8024,66.8208,115870.0
2022-12-20 14:30:00,72.82,72.85,72.82,72.84,355872.0,66.8116,66.8391,66.8116,66.8299,355872.0
2022-12-20 14:40:00,72.84,72.86,72.83,72.86,68152.0,66.8299,66.8483,66.8208,66.8483,68152.0
2022-12-20 14:50:00,72.85,72.86,72.81,72.82,99194.0,66.8391,66.8483,66.8024,66.8116,99194.0
2022-12-20 15:00:00,72.81,72.83,72.77,72.78,132819.0,66.8024,66.8208,66.7657,66.7749,132819.0
2022-12-20 15:10:00,72.78,72.8,72.77,72.8,125801.0,66.7749,66.7932,66.7657,66.7932,125801.0
2022-12-20 15:20:00,72.8,72.8,72.78,72.78,281762.0,66.7932,66.7932,66.7749,66.7749,281762.0
2022-12-20 15:30:00,72.78,72.81,72.78,72.81,173951.0,66.7749,66.8024,66.7749,66.8024,173951.0
2022-12-20 15:40:00,72.8,72.81,72.78,72.78,209550.0,66.7932,66.8024,66.7749,66.7749,209550.0
2022-12-20 15:50:00,72.79,72.79,72.75,72.78,172302.0,66.7841,66.7841,66.7474,66.7749,172302.0
2022-12-21 09:30:00,73.04,73.1,73.03,73.07,257952.0,67.0134,67.0685,67.0043,67.041,257952.0
2022-12-21 09:40:00,73.07,73.08,73.01,73.03,94234.0,67.041,67.0501,66.9859,67.0043,94234.0
2022-12-21 09:50:00,73.03,73.04,73.01,73.02,69889.0,67.0043,67.0134,66.9859,66.9951,69889.0
2022-12-21 10:00:00,73.02,73.05,72.97,73.03,291199.0,66.9951,67.0226,66.9492,67.0043,291199.0
2022-12-21 10:10:00,73.04,73.05,73.01,73.03,110838.0,67.0134,67.0226,66.9859,67.0043,110838.0
2022-12-21 10:20:00,73.03,73.05,73.02,73.03,96896.0,67.0043,67.0226,66.9951,67.0043,96896.0
2022-12-21 10:30:00,73.04,73.06,73.02,73.05,196775.0,67.0134,67.0318,66.9951,67.0226,196775.0
2022-12-21 10:40:00,73.05,73.05,72.97,72.97,174774.0,67.0226,67.0226,66.9492,66.9492,174774.0
2022-12-21 10:50:00,72.98,72.99,72.94,72.94,64880.0,66.9584,66.9676,66.9217,66.9217,64880.0
2022-12-21 11:00:00,72.95,72.95,72.91,72.94,97362.0,66.9309,66.9309,66.8942,66.9217,97362.0
2022-12-21 11:10:00,72.94,72.97,72.88,72.89,105125.0,66.9217,66.9492,66.8666,66.8758,105125.0
2022-12-21 11:20:00,72.88,72.93,72.87,72.93,94150.0,66.8666,66.9125,66.8575,66.9125,94150.0
2022-12-21 11:30:00,72.92,72.93,72.88,72.9,108584.0,66.9033,66.9125,66.8666,66.885,108584.0
2022-12-21 11:40:00,72.9,72.92,72.86,72.87,124445.0,66.885,66.9033,66.8483,66.8575,124445.0
2022-12-21 11:50:00,72.87,72.88,72.86,72.88,254464.0,66.8575,66.8666,66.8483,66.8666,254464.0
2022-12-21 12:00:00,72.88,72.89,72.86,72.88,137635.0,66.8666,66.8758,66.8483,66.8666,137635.0
2022-12-21 12:10:00,72.88,72.89,72.84,72.86,58094.0,66.8666,66.8758,66.8299,66.8483,58094.0
2022-12-21 12:20:00,72.86,72.86,72.83,72.84,80328.0,66.8483,66.8483,66.8208,66.8299,80328.0
2022-12-21 12:30:00,72.84,72.85,72.83,72.85,94563.0,66.8299,66.8391,66.8208,66.8391,94563.0
2022-12-21 12:40:00,72.85,72.87,72.83,72.87,70911.0,66.8391,66.8575,66.8208,66.8575,70911.0
2022-12-21 12:50:00,72.87,72.92,72.86,72.91,62715.0,66.8575,66.9033,66.8483,66.8942,62715.0
2022-12-21 13:00:00,72.91,72.98,72.89,72.95,277500.0,66.8942,66.9584,66.8758,66.9309,277500.0
2022-12-21 13:10:00,72.94,72.96,72.93,72.95,98413.0,66.9217,66.94,66.9125,66.9309,98413.0
2022-12-21 13:20:00,72.95,72.97,72.93,72.95,71014.0,66.9309,66.9492,66.9125,66.9309,71014.0
2022-12-21 13:30:00,72.94,72.95,72.91,72.92,107710.0,66.9217,66.9309,66.8942,66.9033,107710.0
2022-12-21 13:40:00,72.92,72.97,72.92,72.97,142614.0,66.9033,66.9492,66.9033,66.9492,142614.0
2022-12-21 13:50:00,72.97,72.99,72.96,72.98,1303099.0,66.9492,66.9676,66.94,66.9584,1303099.0
2022-12-21 14:00:00,72.98,73.01,72.98,73.0,242760.0,66.9584,66.9859,66.9584,66.9767,242760.0
2022-12-21 14:10:00,73.0,73.01,72.98,72.98,327189.0,66.9767,66.9859,66.9584,66.9584,327189.0
2022-12-21 14:20:00,72.98,73.0,72.97,73.0,179079.0,66.9584,66.9767,66.9492,66.9767,179079.0
2022-12-21 14:30:00,72.99,73.01,72.97,72.98,261114.0,66.9676,66.9859,66.9492,66.9584,261114.0
2022-12-21 14:40:00,72.98,72.99,72.95,72.95,668058.0,66.9584,66.9676,66.9309,66.9309,668058.0
2022-12-21 14:50:00,72.95,72.96,72.92,72.94,192458.0,66.9309,66.94,66.9033,66.9217,192458.0
2022-12-21 15:00:00,72.94,72.94,72.91,72.91,232842.0,66.9217,66.9217,66.8942,66.8942,232842.0
2022-12-21 15:10:00,72.92,72.93,72.91,72.92,177475.0,66.9033,66.9125,66.8942,66.9033,177475.0
2022-12-21 15:20:00,72.92,72.93,72.9,72.91,266778.0,66.9033,66.9125,66.885,66.8942,266778.0
2022-12-21 15:30:00,72.92,72.94,72.91,72.94,228844.0,66.9033,66.9217,66.8942,66.9217,228844.0
2022-12-21 15:40:00,72.94,72.95,72.93,72.94,197956.0,66.9217,66.9309,66.9125,66.9217,197956.0
2022-12-21 15:50:00,72.93,72.96,72.93,72.95,291085.0,66.9125,66.94,66.9125,66.9309,291085.0
2022-12-22 09:30:00,72.95,72.97,72.86,72.92,221528.0,66.9309,66.9492,66.8483,66.9033,221528.0
2022-12-22 09:40:00,72.92,72.98,72.91,72.96,64682.0,66.9033,66.9584,66.8942,66.94,64682.0
2022-12-22 09:50:00,72.96,72.99,72.94,72.95,82989.0,66.94,66.9676,66.9217,66.9309,82989.0
2022-12-22 10:00:00,72.96,73.01,72.95,72.99,402050.0,66.94,66.9859,66.9309,66.9676,402050.0
2022-12-22 10:10:00,73.0,73.03,72.98,73.0,192081.0,66.9767,67.0043,66.9584,66.9767,192081.0
2022-12-22 10:20:00,73.0,73.01,72.97,72.98,79552.0,66.9767,66.9859,66.9492,66.9584,79552.0
2022-12-22 10:30:00,72.97,73.02,72.96,73.01,165486.0,66.9492,66.9951,66.94,66.9859,165486.0
2022-12-22 10:40:00,73.01,73.02,72.99,73.02,176265.0,66.9859,66.9951,66.9676,66.9951,176265.0
2022-12-22 10:50:00,73.02,73.02,73.0,73.01,135536.0,66.9951,66.9951,66.9767,66.9859,135536.0
2022-12-22 11:00:00,73.01,73.05,73.0,73.05,97794.0,66.9859,67.0226,66.9767,67.0226,97794.0
2022-12-22 11:10:00,73.05,73.07,73.0,73.01,116900.0,67.0226,67.041,66.9767,66.9859,116900.0
2022-12-22 11:20:00,73.01,73.02,72.97,72.98,123681.0,66.9859,66.9951,66.9492,66.9584,123681.0
2022-12-22 11:30:00,72.98,72.99,72.95,72.97,142598.0,66.9584,66.9676,66.9309,66.9492,142598.0
2022-12-22 11:40:00,72.97,72.99,72.96,72.97,181786.0,66.9492,66.9676,66.94,66.9492,181786.0
2022-12-22 11:50:00,72.97,72.99,72.95,72.98,96751.0,66.9492,66.9676,66.9309,66.9584,96751.0
2022-12-22 12:00:00,72.98,72.99,72.96,72.97,402267.0,66.9584,66.9676,66.94,66.9492,402267.0
2022-12-22 12:10:00,72.97,72.97,72.93,72.94,82565.0,66.9492,66.9492,66.9125,66.9217,82565.0
2022-12-22 12:20:00,72.94,72.95,72.93,72.93,132593.0,66.9217,66.9309,66.9125,66.9125,132593.0
2022-12-22 12:30:00,72.94,72.97,72.93,72.96,139112.0,66.9217,66.9492,66.9125,66.94,139112.0
2022-12-22 12:40:00,72.96,72.97,72.95,72.96,62762.0,66.94,66.9492,66.9309,66.94,62762.0
2022-12-22 12:50:00,72.97,72.98,72.95,72.97,140544.0,66.9492,66.9584,66.9309,66.9492,140544.0
2022-12-22 13:00:00,72.97,72.97,72.94,72.96,129558.0,66.9492,66.9492,66.9217,66.94,129558.0
2022-12-22 13:10:00,72.95,72.97,72.95,72.95,116872.0,66.9309,66.9492,66.9309,66.9309,116872.0
2022-12-22 13:20:00,72.95,72.96,72.94,72.95,109064.0,66.9309,66.94,66.9217,66.9309,109064.0
2022-12-22 13:30:00,72.95,72.97,72.95,72.97,73285.0,66.9309,66.9492,66.9309,66.9492,73285.0
2022-12-22 13:40:00,72.96,72.97,72.95,72.95,101362.0,66.94,66.9492,66.9309,66.9309,101362.0
2022-12-22 13:50:00,72.95,72.97,72.94,72.97,132780.0,66.9309,66.9492,66.9217,66.9492,132780.0
2022-12-22 14:00:00,72.97,72.98,72.95,72.98,102583.0,66.9492,66.9584,66.9309,66.9584,102583.0
2022-12-22 14:10:00,72.98,72.99,72.97,72.98,191735.0,66.9584,66.9676,66.9492,66.9584,191735.0
2022-12-22 14:20:00,72.98,72.99,72.96,72.97,181932.0,66.9584,66.9676,66.94,66.9492,181932.0
2022-12-22 14:30:00,72.97,72.98,72.96,72.97,268397.0,66.9492,66.9584,66.94,66.9492,268397.0
2022-12-22 14:40:00,72.97,72.97,72.95,72.95,114295.0,66.9492,66.9492,66.9309,66.9309,114295.0
2022-12-22 14:50:00,72.96,72.98,72.95,72.98,161205.0,66.94,66.9584,66.9309,66.9584,161205.0
2022-12-22 15:00:00,72.98,72.99,72.95,72.95,127906.0,66.9584,66.9676,66.9309,66.9309,127906.0
2022-12-22 15:10:00,72.96,72.98,72.95,72.98,211851.0,66.94,66.9584,66.9309,66.9584,211851.0
2022-12-22 15:20:00,72.97,72.98,72.96,72.97,167298.0,66.9492,66.9584,66.94,66.9492,167298.0
2022-12-22 15:30:00,72.97,72.97,72.95,72.97,233490.0,66.9492,66.9492,66.9309,66.9492,233490.0
2022-12-22 15:40:00,72.97,72.97,72.95,72.95,129740.0,66.9492,66.9492,66.9309,66.9309,129740.0
2022-12-22 15:50:00,72.95,72.97,72.93,72.94,179672.0,66.9309,66.9492,66.9125,66.9217,179672.0
2022-12-23 09:30:00,72.5,72.52,72.47,72.48,215732.0,66.676,66.6944,66.6484,66.6576,215732.0
2022-12-23 09:40:00,72.47,72.53,72.46,72.46,62547.0,66.6484,66.7036,66.6392,66.6392,62547.0
2022-12-23 09:50:00,72.47,72.49,72.46,72.47,60701.0,66.6484,66.6668,66.6392,66.6484,60701.0
2022-12-23 10:00:00,72.48,72.53,72.46,72.5,170217.0,66.6576,66.7036,66.6392,66.676,170217.0
2022-12-23 10:10:00,72.5,72.59,72.5,72.59,192382.0,66.676,66.7588,66.676,66.7588,192382.0
2022-12-23 10:20:00,72.58,72.59,72.52,72.53,124693.0,66.7496,66.7588,66.6944,66.7036,124693.0
2022-12-23 10:30:00,72.55,72.6,72.54,72.59,265441.0,66.722,66.768,66.7128,66.7588,265441.0
2022-12-23 10:40:00,72.59,72.6,72.55,72.56,91858.0,66.7588,66.768,66.722,66.7312,91858.0
2022-12-23 10:50:00,72.57,72.61,72.56,72.61,84911.0,66.7404,66.7772,66.7312,66.7772,84911.0
2022-12-23 11:00:00,72.61,72.62,72.58,72.59,79070.0,66.7772,66.7864,66.7496,66.7588,79070.0
2022-12-23 11:10:00,72.59,72.61,72.59,72.59,203135.0,66.7588,66.7772,66.7588,66.7588,203135.0
2022-12-23 11:20:00,72.59,72.62,72.56,72.58,223971.0,66.7588,66.7864,66.7312,66.7496,223971.0
2022-12-23 11:30:00,72.57,72.6,72.57,72.58,95906.0,66.7404,66.768,66.7404,66.7496,95906.0
2022-12-23 11:40:00,72.58,72.59,72.55,72.56,52052.0,66.7496,66.7588,66.722,66.7312,52052.0
2022-12-23 11:50:00,72.56,72.56,72.52,72.53,85843.0,66.7312,66.7312,66.6944,66.7036,85843.0
2022-12-23 12:00:00,72.53,72.54,72.51,72.53,148251.0,66.7036,66.7128,66.6852,66.7036,148251.0
2022-12-23 12:10:00,72.54,72.54,72.51,72.52,84129.0,66.7128,66.7128,66.6852,66.6944,84129.0
2022-12-23 12:20:00,72.52,72.55,72.51,72.55,83062.0,66.6944,66.722,66.6852,66.722,83062.0
2022-12-23 12:30:00,72.55,72.56,72.54,72.55,62177.0,66.722,66.7312,66.7128,66.722,62177.0
2022-12-23 12:40:00,72.55,72.55,72.5,72.51,88082.0,66.722,66.722,66.676,66.6852,88082.0
2022-12-23 12:50:00,72.51,72.51,72.49,72.5,64842.0,66.6852,66.6852,66.6668,66.676,64842.0
2022-12-23 13:00:00,72.5,72.51,72.48,72.5,97419.0,66.676,66.6852,66.6576,66.676,97419.0
2022-12-23 13:10:00,72.51,72.51,72.47,72.49,53822.0,66.6852,66.6852,66.6484,66.6668,53822.0
2022-12-23 13:20:00,72.48,72.5,72.47,72.48,132889.0,66.6576,66.676,66.6484,66.6576,132889.0
2022-12-23 13:30:00,72.48,72.49,72.46,72.47,106456.0,66.6576,66.6668,66.6392,66.6484,106456.0
2022-12-23 13:40:00,72.47,72.48,72.45,72.48,76026.0,66.6484,66.6576,66.63,66.6576,76026.0
2022-12-23 13:50:00,72.47,72.49,72.46,72.48,74809.0,66.6484,66.6668,66.6392,66.6576,74809.0
2022-12-23 14:00:00,72.47,72.48,72.47,72.48,78660.0,66.6484,66.6576,66.6484,66.6576,78660.0
2022-12-23 14:10:00,72.48,72.49,72.47,72.47,218589.0,66.6576,66.6668,66.6484,66.6484,218589.0
2022-12-23 14:20:00,72.48,72.48,72.47,72.48,74281.0,66.6576,66.6576,66.6484,66.6576,74281.0
2022-12-23 14:30:00,72.48,72.48,72.47,72.48,79600.0,66.6576,66.6576,66.6484,66.6576,79600.0
2022-12-23 14:40:00,72.48,72.49,72.47,72.48,102159.0,66.6576,66.6668,66.6484,66.6576,102159.0
2022-12-23 14:50:00,72.48,72.51,72.48,72.51,77749.0,66.6576,66.6852,66.6576,66.6852,77749.0
2022-12-23 15:00:00,72.51,72.52,72.5,72.51,120419.0,66.6852,66.6944,66.676,66.6852,120419.0
2022-12-23 15:10:00,72.51,72.51,72.5,72.51,182302.0,66.6852,66.6852,66.676,66.6852,182302.0
2022-12-23 15:20:00,72.51,72.51,72.5,72.51,104036.0,66.6852,66.6852,66.676,66.6852,104036.0
2022-12-23 15:30:00,72.51,72.51,72.5,72.51,165928.0,66.6852,66.6852,66.676,66.6852,165928.0
2022-12-23 15:40:00,72.51,72.52,72.5,72.52,105574.0,66.6852,66.6944,66.676,66.6944,105574.0
2022-12-23 15:50:00,72.52,72.53,72.51,72.52,107449.0,66.6944,66.7036,66.6852,66.6944,107449.0
2022-12-27 09:30:00,72.13,72.19,72.1,72.18,349120.0,66.3357,66.3909,66.3081,66.3817,349120.0
2022-12-27 09:40:00,72.17,72.18,72.14,72.18,98213.0,66.3725,66.3817,66.3449,66.3817,98213.0
2022-12-27 09:50:00,72.17,72.19,72.15,72.17,76296.0,66.3725,66.3909,66.3541,66.3725,76296.0
2022-12-27 10:00:00,72.17,72.23,72.16,72.22,88398.0,66.3725,66.4277,66.3633,66.4185,88398.0
2022-12-27 10:10:00,72.23,72.23,72.19,72.22,119282.0,66.4277,66.4277,66.3909,66.4185,119282.0
2022-12-27 10:20:00,72.22,72.23,72.2,72.22,288982.0,66.4185,66.4277,66.4001,66.4185,288982.0
2022-12-27 10:30:00,72.22,72.23,72.19,72.21,87934.0,66.4185,66.4277,66.3909,66.4093,87934.0
2022-12-27 10:40:00,72.21,72.21,72.17,72.18,90464.0,66.4093,66.4093,66.3725,66.3817,90464.0
2022-12-27 10:50:00,72.17,72.18,72.12,72.13,66810.0,66.3725,66.3817,66.3265,66.3357,66810.0
2022-12-27 11:00:00,72.13,72.15,72.11,72.15,83489.0,66.3357,66.3541,66.3173,66.3541,83489.0
2022-12-27 11:10:00,72.14,72.15,72.12,72.14,93145.0,66.3449,66.3541,66.3265,66.3449,93145.0
2022-12-27 11:20:00,72.14,72.14,72.1,72.11,69785.0,66.3449,66.3449,66.3081,66.3173,69785.0
2022-12-27 11:30:00,72.1,72.12,72.03,72.06,143715.0,66.3081,66.3265,66.2438,66.2714,143715.0
2022-12-27 11:40:00,72.05,72.08,72.03,72.03,81366.0,66.2622,66.2898,66.2438,66.2438,81366.0
2022-12-27 11:50:00,72.04,72.05,72.01,72.02,153095.0,66.253,66.2622,66.2254,66.2346,153095.0
2022-12-27 12:00:00,72.02,72.06,72.01,72.04,89943.0,66.2346,66.2714,66.2254,66.253,89943.0
2022-12-27 12:10:00,72.05,72.07,72.03,72.04,100539.0,66.2622,66.2806,66.2438,66.253,100539.0
2022-12-27 12:20:00,72.03,72.04,72.02,72.03,73223.0,66.2438,66.253,66.2346,66.2438,73223.0
2022-12-27 12:30:00,72.02,72.03,71.99,72.01,110309.0,66.2346,66.2438,66.207,66.2254,110309.0
2022-12-27 12:40:00,72.01,72.02,71.99,72.0,74392.0,66.2254,66.2346,66.207,66.2162,74392.0
2022-12-27 12:50:00,71.99,72.0,71.97,71.99,92742.0,66.207,66.2162,66.1886,66.207,92742.0
2022-12-27 13:00:00,71.99,72.03,71.97,72.03,129428.0,66.207,66.2438,66.1886,66.2438,129428.0
2022-12-27 13:10:00,72.03,72.03,71.99,72.0,77567.0,66.2438,66.2438,66.207,66.2162,77567.0
2022-12-27 13:20:00,72.01,72.02,71.98,72.01,110874.0,66.2254,66.2346,66.1978,66.2254,110874.0
2022-12-27 13:30:00,72.0,72.01,71.98,71.98,117795.0,66.2162,66.2254,66.1978,66.1978,117795.0
2022-12-27 13:40:00,71.98,71.99,71.96,71.97,83582.0,66.1978,66.207,66.1794,66.1886,83582.0
2022-12-27 13:50:00,71.97,72.0,71.96,71.97,467428.0,66.1886,66.2162,66.1794,66.1886,467428.0
2022-12-27 14:00:00,71.98,72.01,71.97,72.0,136181.0,66.1978,66.2254,66.1886,66.2162,136181.0
2022-12-27 14:10:00,72.01,72.01,72.0,72.0,461484.0,66.2254,66.2254,66.2162,66.2162,461484.0
2022-12-27 14:20:00,72.01,72.01,72.0,72.01,203077.0,66.2254,66.2254,66.2162,66.2254,203077.0
2022-12-27 14:30:00,72.01,72.01,71.99,72.0,321461.0,66.2254,66.2254,66.207,66.2162,321461.0
2022-12-27 14:40:00,71.99,72.0,71.96,71.98,341835.0,66.207,66.2162,66.1794,66.1978,341835.0
2022-12-27 14:50:00,71.97,71.98,71.96,71.97,231487.0,66.1886,66.1978,66.1794,66.1886,231487.0
2022-12-27 15:00:00,71.97,72.02,71.97,72.01,110199.0,66.1886,66.2346,66.1886,66.2254,110199.0
2022-12-27 15:10:00,72.02,72.02,72.0,72.01,206502.0,66.2346,66.2346,66.2162,66.2254,206502.0
2022-12-27 15:20:00,72.01,72.02,72.0,72.02,249362.0,66.2254,66.2346,66.2162,66.2346,249362.0
2022-12-27 15:30:00,72.01,72.03,72.0,72.02,118239.0,66.2254,66.2438,66.2162,66.2346,118239.0
2022-12-27 15:40:00,72.02,72.02,71.99,72.01,254128.0,66.2346,66.2346,66.207,66.2254,254128.0
2022-12-27 15:50:00,72.01,72.01,71.96,71.97,213435.0,66.2254,66.2254,66.1794,66.1886,213435.0
2022-12-28 09:30:00,72.12,72.17,72.09,72.17,492933.0,66.3265,66.3725,66.299,66.3725,492933.0
2022-12-28 09:40:00,72.16,72.18,72.13,72.15,147365.0,66.3633,66.3817,66.3357,66.3541,147365.0
2022-12-28 09:50:00,72.14,72.16,72.12,72.14,89725.0,66.3449,66.3633,66.3265,66.3449,89725.0
2022-12-28 10:00:00,72.14,72.14,72.09,72.1,78055.0,66.3449,66.3449,66.299,66.3081,78055.0
2022-12-28 10:10:00,72.09,72.12,72.05,72.06,207890.0,66.299,66.3265,66.2622,66.2714,207890.0
2022-12-28 10:20:00,72.06,72.08,72.0,72.02,187221.0,66.2714,66.2898,66.2162,66.2346,187221.0
2022-12-28 10:30:00,72.02,72.05,71.96,72.01,221522.0,66.2346,66.2622,66.1794,66.2254,221522.0
2022-12-28 10:40:00,72.01,72.01,71.94,71.95,559674.0,66.2254,66.2254,66.161,66.1702,559674.0
2022-12-28 10:50:00,71.95,71.98,71.91,71.92,203903.0,66.1702,66.1978,66.1334,66.1426,203903.0
2022-12-28 11:00:00,71.92,71.96,71.91,71.92,89415.0,66.1426,66.1794,66.1334,66.1426,89415.0
2022-12-28 11:10:00,71.93,71.94,71.9,71.91,130647.0,66.1518,66.161,66.1242,66.1334,130647.0
2022-12-28 11:20:00,71.91,71.94,71.9,71.92,95432.0,66.1334,66.161,66.1242,66.1426,95432.0
2022-12-28 11:30:00,71.92,71.94,71.9,71.94,162740.0,66.1426,66.161,66.1242,66.161,162740.0
2022-12-28 11:40:00,71.94,71.98,71.92,71.96,166427.0,66.161,66.1978,66.1426,66.1794,166427.0
2022-12-28 11:50:00,71.96,71.99,71.95,71.98,137547.0,66.1794,66.207,66.1702,66.1978,137547.0
2022-12-28 12:00:00,71.98,71.99,71.97,71.98,81331.0,66.1978,66.207,66.1886,66.1978,81331.0
2022-12-28 12:10:00,71.98,71.98,71.94,71.95,148785.0,66.1978,66.1978,66.161,66.1702,148785.0
2022-12-28 12:20:00,71.95,71.99,71.95,71.98,90042.0,66.1702,66.207,66.1702,66.1978,90042.0
2022-12-28 12:30:00,71.98,71.98,71.94,71.95,83660.0,66.1978,66.1978,66.161,66.1702,83660.0
2022-12-28 12:40:00,71.95,71.98,71.94,71.97,86856.0,66.1702,66.1978,66.161,66.1886,86856.0
2022-12-28 12:50:00,71.98,71.98,71.93,71.94,131393.0,66.1978,66.1978,66.1518,66.161,131393.0
2022-12-28 13:00:00,71.94,71.98,71.92,71.98,235647.0,66.161,66.1978,66.1426,66.1978,235647.0
2022-12-28 13:10:00,71.98,71.98,71.94,71.97,121757.0,66.1978,66.1978,66.161,66.1886,121757.0
2022-12-28 13:20:00,71.96,71.97,71.92,71.94,79617.0,66.1794,66.1886,66.1426,66.161,79617.0
2022-12-28 13:30:00,71.94,71.95,71.93,71.93,74961.0,66.161,66.1702,66.1518,66.1518,74961.0
2022-12-28 13:40:00,71.94,71.94,71.92,71.92,85218.0,66.161,66.161,66.1426,66.1426,85218.0
2022-12-28 13:50:00,71.92,71.93,71.91,71.92,192113.0,66.1426,66.1518,66.1334,66.1426,192113.0
2022-12-28 14:00:00,71.92,71.93,71.89,71.92,288474.0,66.1426,66.1518,66.115,66.1426,288474.0
2022-12-28 14:10:00,71.91,71.91,71.87,71.88,92328.0,66.1334,66.1334,66.0966,66.1058,92328.0
2022-12-28 14:20:00,71.89,71.9,71.88,71.9,105414.0,66.115,66.1242,66.1058,66.1242,105414.0
2022-12-28 14:30:00,71.9,71.92,71.89,71.89,211829.0,66.1242,66.1426,66.115,66.115,211829.0
2022-12-28 14:40:00,71.89,71.92,71.89,71.9,117504.0,66.115,66.1426,66.115,66.1242,117504.0
2022-12-28 14:50:00,71.9,71.92,71.89,71.9,299284.0,66.1242,66.1426,66.115,66.1242,299284.0
2022-12-28 15:00:00,71.89,71.9,71.86,71.89,370566.0,66.115,66.1242,66.0874,66.115,370566.0
2022-12-28 15:10:00,71.88,71.9,71.88,71.9,174486.0,66.1058,66.1242,66.1058,66.1242,174486.0
2022-12-28 15:20:00,71.9,71.91,71.89,71.9,147070.0,66.1242,66.1334,66.115,66.1242,147070.0
2022-12-28 15:30:00,71.91,71.91,71.89,71.9,401435.0,66.1334,66.1334,66.115,66.1242,401435.0
2022-12-28 15:40:00,71.9,71.91,71.89,71.91,251611.0,66.1242,66.1334,66.115,66.1334,251611.0
2022-12-28 15:50:00,71.91,71.91,71.87,71.88,408588.0,66.1334,66.1334,66.0966,66.1058,408588.0
2022-12-29 09:30:00,71.97,72.03,71.96,72.02,238885.0,66.1886,66.2438,66.1794,66.2346,238885.0
2022-12-29 09:40:00,72.02,72.04,71.99,72.01,124262.0,66.2346,66.253,66.207,66.2254,124262.0
2022-12-29 09:50:00,72.01,72.02,71.99,72.02,132463.0,66.2254,66.2346,66.207,66.2346,132463.0
2022-12-29 10:00:00,72.02,72.03,71.97,72.0,90367.0,66.2346,66.2438,66.1886,66.2162,90367.0
2022-12-29 10:10:00,72.0,72.0,71.95,71.97,165922.0,66.2162,66.2162,66.1702,66.1886,165922.0
2022-12-29 10:20:00,71.97,71.99,71.95,71.95,81991.0,66.1886,66.207,66.1702,66.1702,81991.0
2022-12-29 10:30:00,71.96,71.99,71.95,71.97,133994.0,66.1794,66.207,66.1702,66.1886,133994.0
2022-12-29 10:40:00,71.98,72.02,71.97,71.98,493938.0,66.1978,66.2346,66.1886,66.1978,493938.0
2022-12-29 10:50:00,71.98,72.02,71.98,72.0,79433.0,66.1978,66.2346,66.1978,66.2162,79433.0
2022-12-29 11:00:00,72.01,72.05,71.99,72.02,178862.0,66.2254,66.2622,66.207,66.2346,178862.0
2022-12-29 11:10:00,72.02,72.02,71.98,72.0,129890.0,66.2346,66.2346,66.1978,66.2162,129890.0
2022-12-29 11:20:00,71.99,72.02,71.99,72.0,104510.0,66.207,66.2346,66.207,66.2162,104510.0
2022-12-29 11:30:00,72.01,72.07,72.0,72.06,104464.0,66.2254,66.2806,66.2162,66.2714,104464.0
2022-12-29 11:40:00,72.06,72.09,72.03,72.08,665096.0,66.2714,66.299,66.2438,66.2898,665096.0
2022-12-29 11:50:00,72.07,72.1,72.07,72.08,122403.0,66.2806,66.3081,66.2806,66.2898,122403.0
2022-12-29 12:00:00,72.09,72.14,72.08,72.12,112891.0,66.299,66.3449,66.2898,66.3265,112891.0
2022-12-29 12:10:00,72.12,72.12,72.1,72.12,94903.0,66.3265,66.3265,66.3081,66.3265,94903.0
2022-12-29 12:20:00,72.11,72.12,72.09,72.11,74420.0,66.3173,66.3265,66.299,66.3173,74420.0
2022-12-29 12:30:00,72.11,72.12,72.09,72.1,96650.0,66.3173,66.3265,66.299,66.3081,96650.0
2022-12-29 12:40:00,72.09,72.13,72.09,72.13,106265.0,66.299,66.3357,66.299,66.3357,106265.0
2022-12-29 12:50:00,72.12,72.13,72.1,72.11,90429.0,66.3265,66.3357,66.3081,66.3173,90429.0
2022-12-29 13:00:00,72.11,72.12,72.07,72.12,194179.0,66.3173,66.3265,66.2806,66.3265,194179.0
2022-12-29 13:10:00,72.12,72.17,72.11,72.16,210789.0,66.3265,66.3725,66.3173,66.3633,210789.0
2022-12-29 13:20:00,72.16,72.17,72.12,72.14,185379.0,66.3633,66.3725,66.3265,66.3449,185379.0
2022-12-29 13:30:00,72.14,72.14,72.12,72.13,82952.0,66.3449,66.3449,66.3265,66.3357,82952.0
2022-12-29 13:40:00,72.13,72.13,72.11,72.12,228588.0,66.3357,66.3357,66.3173,66.3265,228588.0
2022-12-29 13:50:00,72.12,72.14,72.11,72.14,129715.0,66.3265,66.3449,66.3173,66.3449,129715.0
2022-12-29 14:00:00,72.14,72.14,72.12,72.13,302526.0,66.3449,66.3449,66.3265,66.3357,302526.0
2022-12-29 14:10:00,72.13,72.13,72.1,72.11,152166.0,66.3357,66.3357,66.3081,66.3173,152166.0
2022-12-29 14:20:00,72.11,72.11,72.09,72.1,173087.0,66.3173,66.3173,66.299,66.3081,173087.0
2022-12-29 14:30:00,72.1,72.11,72.09,72.1,124878.0,66.3081,66.3173,66.299,66.3081,124878.0
2022-12-29 14:40:00,72.09,72.1,72.08,72.09,193117.0,66.299,66.3081,66.2898,66.299,193117.0
2022-12-29 14:50:00,72.09,72.1,72.07,72.1,168511.0,66.299,66.3081,66.2806,66.3081,168511.0
2022-12-29 15:00:00,72.09,72.1,72.07,72.08,115802.0,66.299,66.3081,66.2806,66.2898,115802.0
2022-12-29 15:10:00,72.08,72.08,72.07,72.08,125831.0,66.2898,66.2898,66.2806,66.2898,125831.0
2022-12-29 15:20:00,72.08,72.09,72.06,72.09,312370.0,66.2898,66.299,66.2714,66.299,312370.0
2022-12-29 15:30:00,72.09,72.1,72.09,72.1,316295.0,66.299,66.3081,66.299,66.3081,316295.0
2022-12-29 15:40:00,72.09,72.12,72.09,72.12,224503.0,66.299,66.3265,66.299,66.3265,224503.0
2022-12-29 15:50:00,72.12,72.16,72.11,72.14,142859.0,66.3265,66.3633,66.3173,66.3449,142859.0
2022-12-30 09:30:00,71.98,72.0,71.95,71.98,311678.0,66.1978,66.2162,66.1702,66.1978,311678.0
2022-12-30 09:40:00,71.97,71.98,71.9,71.91,107124.0,66.1886,66.1978,66.1242,66.1334,107124.0
2022-12-30 09:50:00,71.91,71.93,71.87,71.88,84631.0,66.1334,66.1518,66.0966,66.1058,84631.0
2022-12-30 10:00:00,71.9,71.9,71.81,71.87,93380.0,66.1242,66.1242,66.0414,66.0966,93380.0
2022-12-30 10:10:00,71.86,71.87,71.83,71.86,285367.0,66.0874,66.0966,66.0598,66.0874,285367.0
2022-12-30 10:20:00,71.87,71.87,71.82,71.84,106421.0,66.0966,66.0966,66.0506,66.069,106421.0
2022-12-30 10:30:00,71.84,71.91,71.83,71.9,124410.0,66.069,66.1334,66.0598,66.1242,124410.0
2022-12-30 10:40:00,71.91,71.94,71.89,71.93,313758.0,66.1334,66.161,66.115,66.1518,313758.0
2022-12-30 10:50:00,71.92,71.93,71.89,71.91,203878.0,66.1426,66.1518,66.115,66.1334,203878.0
2022-12-30 11:00:00,71.92,71.92,71.86,71.89,117249.0,66.1426,66.1426,66.0874,66.115,117249.0
2022-12-30 11:10:00,71.88,71.89,71.83,71.85,92278.0,66.1058,66.115,66.0598,66.0782,92278.0
2022-12-30 11:20:00,71.84,71.9,71.84,71.89,67192.0,66.069,66.1242,66.069,66.115,67192.0
2022-12-30 11:30:00,71.89,71.9,71.88,71.89,91133.0,66.115,66.1242,66.1058,66.115,91133.0
2022-12-30 11:40:00,71.89,71.91,71.88,71.91,68722.0,66.115,66.1334,66.1058,66.1334,68722.0
2022-12-30 11:50:00,71.91,71.91,71.84,71.88,101261.0,66.1334,66.1334,66.069,66.1058,101261.0
2022-12-30 12:00:00,71.88,71.88,71.83,71.84,142025.0,66.1058,66.1058,66.0598,66.069,142025.0
2022-12-30 12:10:00,71.83,71.84,71.8,71.81,133167.0,66.0598,66.069,66.0322,66.0414,133167.0
2022-12-30 12:20:00,71.81,71.83,71.8,71.81,153233.0,66.0414,66.0598,66.0322,66.0414,153233.0
2022-12-30 12:30:00,71.8,71.86,71.8,71.84,127791.0,66.0322,66.0874,66.0322,66.069,127791.0
2022-12-30 12:40:00,71.84,71.89,71.84,71.86,200497.0,66.069,66.115,66.069,66.0874,200497.0
2022-12-30 12:50:00,71.87,72.06,71.82,72.06,219551.0,66.0966,66.2714,66.0506,66.2714,219551.0
2022-12-30 13:00:00,72.06,72.08,71.97,71.97,523119.0,66.2714,66.2898,66.1886,66.1886,523119.0
2022-12-30 13:10:00,71.96,72.01,71.92,71.94,105313.0,66.1794,66.2254,66.1426,66.161,105313.0
2022-12-30 13:20:00,71.94,71.94,71.89,71.92,674607.0,66.161,66.161,66.115,66.1426,674607.0
2022-12-30 13:30:00,71.92,71.93,71.85,71.86,123157.0,66.1426,66.1518,66.0782,66.0874,123157.0
2022-12-30 13:40:00,71.87,71.87,71.82,71.83,76812.0,66.0966,66.0966,66.0506,66.0598,76812.0
2022-12-30 13:50:00,71.83,71.85,71.82,71.84,116590.0,66.0598,66.0782,66.0506,66.069,116590.0
2022-12-30 14:00:00,71.84,71.85,71.82,71.83,342383.0,66.069,66.0782,66.0506,66.0598,342383.0
2022-12-30 14:10:00,71.83,71.85,71.82,71.83,105538.0,66.0598,66.0782,66.0506,66.0598,105538.0
2022-12-30 14:20:00,71.83,71.85,71.81,71.84,86628.0,66.0598,66.0782,66.0414,66.069,86628.0
2022-12-30 14:30:00,71.84,71.85,71.83,71.84,79090.0,66.069,66.0782,66.0598,66.069,79090.0
2022-12-30 14:40:00,71.84,71.84,71.83,71.84,119090.0,66.069,66.069,66.0598,66.069,119090.0
2022-12-30 14:50:00,71.84,71.84,71.82,71.82,90399.0,66.069,66.069,66.0506,66.0506,90399.0
2022-12-30 15:00:00,71.82,71.83,71.81,71.83,99164.0,66.0506,66.0598,66.0414,66.0598,99164.0
2022-12-30 15:10:00,71.83,71.84,71.82,71.84,243253.0,66.0598,66.069,66.0506,66.069,243253.0
2022-12-30 15:20:00,71.84,71.85,71.83,71.84,202622.0,66.069,66.0782,66.0598,66.069,202622.0
2022-12-30 15:30:00,71.84,71.85,71.84,71.84,137777.0,66.069,66.0782,66.069,66.069,137777.0
2022-12-30 15:40:00,71.84,71.86,71.84,71.86,145794.0,66.069,66.0874,66.069,66.0874,145794.0
2022-12-30 15:50:00,71.86,71.86,71.82,71.83,230111.0,66.0874,66.0874,66.0506,66.0598,230111.0
2023-01-03 09:30:00,72.45,72.48,72.4,72.42,250669.0,66.63,66.6576,66.584,66.6024,250669.0
2023-01-03 09:40:00,72.41,72.43,72.37,72.42,231101.0,66.5932,66.6116,66.5565,66.6024,231101.0
2023-01-03 09:50:00,72.42,72.47,72.41,72.43,272198.0,66.6024,66.6484,66.5932,66.6116,272198.0
2023-01-03 10:00:00,72.44,72.44,72.35,72.38,290186.0,66.6208,66.6208,66.5381,66.5657,290186.0
2023-01-03 10:10:00,72.37,72.39,72.34,72.38,318381.0,66.5565,66.5749,66.5289,66.5657,318381.0
2023-01-03 10:20:00,72.38,72.4,72.27,72.28,308211.0,66.5657,66.584,66.4645,66.4737,308211.0
2023-01-03 10:30:00,72.29,72.3,72.23,72.24,114836.0,66.4829,66.4921,66.4277,66.4369,114836.0
2023-01-03 10:40:00,72.24,72.32,72.23,72.28,347456.0,66.4369,66.5105,66.4277,66.4737,347456.0
2023-01-03 10:50:00,72.28,72.28,72.21,72.26,304737.0,66.4737,66.4737,66.4093,66.4553,304737.0
2023-01-03 11:00:00,72.27,72.28,72.16,72.18,209714.0,66.4645,66.4737,66.3633,66.3817,209714.0
2023-01-03 11:10:00,72.19,72.21,72.16,72.21,469463.0,66.3909,66.4093,66.3633,66.4093,469463.0
2023-01-03 11:20:00,72.21,72.24,72.19,72.23,192594.0,66.4093,66.4369,66.3909,66.4277,192594.0
2023-01-03 11:30:00,72.23,72.25,72.18,72.19,228054.0,66.4277,66.4461,66.3817,66.3909,228054.0
2023-01-03 11:40:00,72.18,72.19,72.07,72.11,94226.0,66.3817,66.3909,66.2806,66.3173,94226.0
2023-01-03 11:50:00,72.1,72.15,72.09,72.15,93354.0,66.3081,66.3541,66.299,66.3541,93354.0
2023-01-03 12:00:00,72.14,72.2,72.14,72.19,60093.0,66.3449,66.4001,66.3449,66.3909,60093.0
2023-01-03 12:10:00,72.18,72.22,72.17,72.17,115811.0,66.3817,66.4185,66.3725,66.3725,115811.0
2023-01-03 12:20:00,72.17,72.2,72.16,72.17,133922.0,66.3725,66.4001,66.3633,66.3725,133922.0
2023-01-03 12:30:00,72.17,72.24,72.16,72.2,179814.0,66.3725,66.4369,66.3633,66.4001,179814.0
2023-01-03 12:40:00,72.2,72.27,72.2,72.26,81472.0,66.4001,66.4645,66.4001,66.4553,81472.0
2023-01-03 12:50:00,72.25,72.27,72.22,72.26,116849.0,66.4461,66.4645,66.4185,66.4553,116849.0
2023-01-03 13:00:00,72.27,72.27,72.21,72.22,67547.0,66.4645,66.4645,66.4093,66.4185,67547.0
2023-01-03 13:10:00,72.22,72.23,72.2,72.21,77703.0,66.4185,66.4277,66.4001,66.4093,77703.0
2023-01-03 13:20:00,72.21,72.25,72.2,72.25,169086.0,66.4093,66.4461,66.4001,66.4461,169086.0
2023-01-03 13:30:00,72.24,72.25,72.21,72.24,145155.0,66.4369,66.4461,66.4093,66.4369,145155.0
2023-01-03 13:40:00,72.23,72.24,72.2,72.2,219924.0,66.4277,66.4369,66.4001,66.4001,219924.0
2023-01-03 13:50:00,72.2,72.23,72.2,72.22,185824.0,66.4001,66.4277,66.4001,66.4185,185824.0
2023-01-03 14:00:00,72.22,72.26,72.21,72.26,113547.0,66.4185,66.4553,66.4093,66.4553,113547.0
2023-01-03 14:10:00,72.26,72.26,72.22,72.22,227379.0,66.4553,66.4553,66.4185,66.4185,227379.0
2023-01-03 14:20:00,72.23,72.25,72.21,72.25,229308.0,66.4277,66.4461,66.4093,66.4461,229308.0
2023-01-03 14:30:00,72.25,72.26,72.23,72.24,107145.0,66.4461,66.4553,66.4277,66.4369,107145.0
2023-01-03 14:40:00,72.24,72.24,72.2,72.21,115530.0,66.4369,66.4369,66.4001,66.4093,115530.0
2023-01-03 14:50:00,72.21,72.22,72.17,72.19,438131.0,66.4093,66.4185,66.3725,66.3909,438131.0
2023-01-03 15:00:00,72.19,72.2,72.18,72.19,101396.0,66.3909,66.4001,66.3817,66.3909,101396.0
2023-01-03 15:10:00,72.19,72.19,72.17,72.18,114347.0,66.3909,66.3909,66.3725,66.3817,114347.0
2023-01-03 15:20:00,72.17,72.2,72.17,72.2,137804.0,66.3725,66.4001,66.3725,66.4001,137804.0
2023-01-03 15:30:00,72.2,72.21,72.17,72.19,828817.0,66.4001,66.4093,66.3725,66.3909,828817.0
2023-01-03 15:40:00,72.19,72.2,72.17,72.19,152130.0,66.3909,66.4001,66.3725,66.3909,152130.0
2023-01-03 15:50:00,72.2,72.23,72.18,72.22,242867.0,66.4001,66.4277,66.3817,66.4185,242867.0
2023-01-04 09:30:00,72.7,72.73,72.63,72.67,241316.0,66.8599,66.8875,66.7956,66.8324,241316.0
2023-01-04 09:40:00,72.67,72.73,72.66,72.72,49400.0,66.8324,66.8875,66.8232,66.8783,49400.0
2023-01-04 09:50:00,72.72,72.75,72.71,72.75,61504.0,66.8783,66.9059,66.8691,66.9059,61504.0
2023-01-04 10:00:00,72.75,72.76,72.59,72.62,258768.0,66.9059,66.9151,66.7588,66.7864,258768.0
2023-01-04 10:10:00,72.62,72.64,72.55,72.56,158001.0,66.7864,66.8048,66.722,66.7312,158001.0
2023-01-04 10:20:00,72.57,72.58,72.49,72.57,133658.0,66.7404,66.7496,66.6668,66.7404,133658.0
2023-01-04 10:30:00,72.57,72.58,72.52,72.56,162437.0,66.7404,66.7496,66.6944,66.7312,162437.0
2023-01-04 10:40:00,72.56,72.6,72.54,72.56,95056.0,66.7312,66.768,66.7128,66.7312,95056.0
2023-01-04 10:50:00,72.57,72.63,72.56,72.62,67059.0,66.7404,66.7956,66.7312,66.7864,67059.0
2023-01-04 11:00:00,72.62,72.64,72.61,72.64,50209.0,66.7864,66.8048,66.7772,66.8048,50209.0
2023-01-04 11:10:00,72.64,72.65,72.56,72.58,109593.0,66.8048,66.814,66.7312,66.7496,109593.0
2023-01-04 11:20:00,72.58,72.61,72.57,72.59,60577.0,66.7496,66.7772,66.7404,66.7588,60577.0
2023-01-04 11:30:00,72.59,72.65,72.59,72.63,104684.0,66.7588,66.814,66.7588,66.7956,104684.0
2023-01-04 11:40:00,72.63,72.68,72.63,72.65,68040.0,66.7956,66.8416,66.7956,66.814,68040.0
2023-01-04 11:50:00,72.65,72.65,72.58,72.59,177165.0,66.814,66.814,66.7496,66.7588,177165.0
2023-01-04 12:00:00,72.59,72.6,72.57,72.57,87451.0,66.7588,66.768,66.7404,66.7404,87451.0
2023-01-04 12:10:00,72.57,72.58,72.52,72.54,46943.0,66.7404,66.7496,66.6944,66.7128,46943.0
2023-01-04 12:20:00,72.55,72.56,72.53,72.55,84905.0,66.722,66.7312,66.7036,66.722,84905.0
2023-01-04 12:30:00,72.54,72.57,72.53,72.56,116333.0,66.7128,66.7404,66.7036,66.7312,116333.0
2023-01-04 12:40:00,72.56,72.6,72.56,72.56,91539.0,66.7312,66.768,66.7312,66.7312,91539.0
2023-01-04 12:50:00,72.56,72.57,72.52,72.53,97173.0,66.7312,66.7404,66.6944,66.7036,97173.0
2023-01-04 13:00:00,72.53,72.55,72.51,72.52,68897.0,66.7036,66.722,66.6852,66.6944,68897.0
2023-01-04 13:10:00,72.52,72.58,72.5,72.57,61624.0,66.6944,66.7496,66.676,66.7404,61624.0
2023-01-04 13:20:00,72.56,72.58,72.55,72.56,41301.0,66.7312,66.7496,66.722,66.7312,41301.0
2023-01-04 13:30:00,72.56,72.57,72.54,72.55,69846.0,66.7312,66.7404,66.7128,66.722,69846.0
2023-01-04 13:40:00,72.56,72.62,72.55,72.62,69377.0,66.7312,66.7864,66.722,66.7864,69377.0
2023-01-04 13:50:00,72.62,72.64,72.56,72.6,252076.0,66.7864,66.8048,66.7312,66.768,252076.0
2023-01-04 14:00:00,72.58,72.6,72.49,72.5,197623.0,66.7496,66.768,66.6668,66.676,197623.0
2023-01-04 14:10:00,72.5,72.59,72.49,72.57,126774.0,66.676,66.7588,66.6668,66.7404,126774.0
2023-01-04 14:20:00,72.58,72.6,72.55,72.59,68005.0,66.7496,66.768,66.722,66.7588,68005.0
2023-01-04 14:30:00,72.59,72.61,72.58,72.6,256136.0,66.7588,66.7772,66.7496,66.768,256136.0
2023-01-04 14:40:00,72.6,72.62,72.55,72.56,90011.0,66.768,66.7864,66.722,66.7312,90011.0
2023-01-04 14:50:00,72.55,72.57,72.53,72.56,124946.0,66.722,66.7404,66.7036,66.7312,124946.0
2023-01-04 15:00:00,72.55,72.59,72.55,72.56,73067.0,66.722,66.7588,66.722,66.7312,73067.0
2023-01-04 15:10:00,72.57,72.64,72.57,72.63,199083.0,66.7404,66.8048,66.7404,66.7956,199083.0
2023-01-04 15:20:00,72.63,72.65,72.62,72.64,231709.0,66.7956,66.814,66.7864,66.8048,231709.0
2023-01-04 15:30:00,72.64,72.64,72.62,72.64,224103.0,66.8048,66.8048,66.7864,66.8048,224103.0
2023-01-04 15:40:00,72.64,72.66,72.61,72.64,185914.0,66.8048,66.8232,66.7772,66.8048,185914.0
2023-01-04 15:50:00,72.65,72.65,72.62,72.65,198259.0,66.814,66.814,66.7864,66.814,198259.0
2023-01-05 09:30:00,72.34,72.34,72.25,72.26,244053.0,66.5289,66.5289,66.4461,66.4553,244053.0
2023-01-05 09:40:00,72.27,72.27,72.22,72.26,305638.0,66.4645,66.4645,66.4185,66.4553,305638.0
2023-01-05 09:50:00,72.27,72.29,72.25,72.27,139507.0,66.4645,66.4829,66.4461,66.4645,139507.0
2023-01-05 10:00:00,72.27,72.33,72.27,72.3,131123.0,66.4645,66.5197,66.4645,66.4921,131123.0
2023-01-05 10:10:00,72.31,72.33,72.27,72.31,96078.0,66.5013,66.5197,66.4645,66.5013,96078.0
2023-01-05 10:20:00,72.31,72.33,72.29,72.31,146672.0,66.5013,66.5197,66.4829,66.5013,146672.0
2023-01-05 10:30:00,72.31,72.34,72.28,72.31,100180.0,66.5013,66.5289,66.4737,66.5013,100180.0
2023-01-05 10:40:00,72.31,72.37,72.29,72.37,116707.0,66.5013,66.5565,66.4829,66.5565,116707.0
2023-01-05 10:50:00,72.37,72.38,72.33,72.34,104504.0,66.5565,66.5657,66.5197,66.5289,104504.0
2023-01-05 11:00:00,72.34,72.38,72.31,72.38,111886.0,66.5289,66.5657,66.5013,66.5657,111886.0
2023-01-05 11:10:00,72.38,72.43,72.37,72.42,82392.0,66.5657,66.6116,66.5565,66.6024,82392.0
2023-01-05 11:20:00,72.43,72.45,72.41,72.45,98922.0,66.6116,66.63,66.5932,66.63,98922.0
2023-01-05 11:30:00,72.45,72.47,72.44,72.44,80376.0,66.63,66.6484,66.6208,66.6208,80376.0
2023-01-05 11:40:00,72.44,72.48,72.41,72.47,78168.0,66.6208,66.6576,66.5932,66.6484,78168.0
2023-01-05 11:50:00,72.48,72.5,72.47,72.5,102875.0,66.6576,66.676,66.6484,66.676,102875.0
2023-01-05 12:00:00,72.5,72.54,72.48,72.53,73033.0,66.676,66.7128,66.6576,66.7036,73033.0
2023-01-05 12:10:00,72.53,72.53,72.5,72.51,31728.0,66.7036,66.7036,66.676,66.6852,31728.0
2023-01-05 12:20:00,72.52,72.56,72.51,72.54,78551.0,66.6944,66.7312,66.6852,66.7128,78551.0
2023-01-05 12:30:00,72.53,72.54,72.51,72.53,55958.0,66.7036,66.7128,66.6852,66.7036,55958.0
2023-01-05 12:40:00,72.52,72.53,72.49,72.51,46232.0,66.6944,66.7036,66.6668,66.6852,46232.0
2023-01-05 12:50:00,72.51,72.51,72.49,72.51,63722.0,66.6852,66.6852,66.6668,66.6852,63722.0
2023-01-05 13:00:00,72.49,72.52,72.49,72.5,35270.0,66.6668,66.6944,66.6668,66.676,35270.0
2023-01-05 13:10:00,72.51,72.51,72.46,72.47,25546.0,66.6852,66.6852,66.6392,66.6484,25546.0
2023-01-05 13:20:00,72.47,72.59,72.46,72.54,116104.0,66.6484,66.7588,66.6392,66.7128,116104.0
2023-01-05 13:30:00,72.55,72.56,72.51,72.53,54640.0,66.722,66.7312,66.6852,66.7036,54640.0
2023-01-05 13:40:00,72.53,72.55,72.51,72.53,90728.0,66.7036,66.722,66.6852,66.7036,90728.0
2023-01-05 13:50:00,72.53,72.56,72.51,72.55,99839.0,66.7036,66.7312,66.6852,66.722,99839.0
2023-01-05 14:00:00,72.55,72.58,72.52,72.53,106554.0,66.722,66.7496,66.6944,66.7036,106554.0
2023-01-05 14:10:00,72.53,72.53,72.5,72.52,81696.0,66.7036,66.7036,66.676,66.6944,81696.0
2023-01-05 14:20:00,72.51,72.53,72.51,72.53,249403.0,66.6852,66.7036,66.6852,66.7036,249403.0
2023-01-05 14:30:00,72.53,72.54,72.51,72.52,552334.0,66.7036,66.7128,66.6852,66.6944,552334.0
2023-01-05 14:40:00,72.52,72.53,72.51,72.53,325952.0,66.6944,66.7036,66.6852,66.7036,325952.0
2023-01-05 14:50:00,72.53,72.56,72.5,72.51,126408.0,66.7036,66.7312,66.676,66.6852,126408.0
2023-01-05 15:00:00,72.5,72.51,72.49,72.5,186102.0,66.676,66.6852,66.6668,66.676,186102.0
2023-01-05 15:10:00,72.51,72.53,72.5,72.53,78616.0,66.6852,66.7036,66.676,66.7036,78616.0
2023-01-05 15:20:00,72.53,72.54,72.51,72.54,177053.0,66.7036,66.7128,66.6852,66.7128,177053.0
2023-01-05 15:30:00,72.55,72.56,72.53,72.55,107788.0,66.722,66.7312,66.7036,66.722,107788.0
2023-01-05 15:40:00,72.55,72.58,72.53,72.53,108038.0,66.722,66.7496,66.7036,66.7036,108038.0
2023-01-05 15:50:00,72.53,72.56,72.53,72.55,473496.0,66.7036,66.7312,66.7036,66.722,473496.0
2023-01-06 09:30:00,72.65,72.75,72.62,72.68,170258.0,66.814,66.9059,66.7864,66.8416,170258.0
2023-01-06 09:40:00,72.69,72.69,72.57,72.62,110426.0,66.8508,66.8508,66.7404,66.7864,110426.0
2023-01-06 09:50:00,72.62,72.68,72.62,72.65,120616.0,66.7864,66.8416,66.7864,66.814,120616.0
2023-01-06 10:00:00,72.66,73.0,72.66,72.98,306309.0,66.8232,67.1358,66.8232,67.1175,306309.0
2023-01-06 10:10:00,72.98,73.03,72.97,73.02,212911.0,67.1175,67.1634,67.1083,67.1542,212911.0
2023-01-06 10:20:00,73.03,73.05,73.0,73.01,107339.0,67.1634,67.1818,67.1358,67.145,107339.0
2023-01-06 10:30:00,73.02,73.13,73.01,73.13,158094.0,67.1542,67.2554,67.145,67.2554,158094.0
2023-01-06 10:40:00,73.13,73.2,73.11,73.19,573825.0,67.2554,67.3198,67.237,67.3106,573825.0
2023-01-06 10:50:00,73.18,73.24,73.16,73.22,220834.0,67.3014,67.3566,67.283,67.3382,220834.0
2023-01-06 11:00:00,73.22,73.27,73.21,73.25,69375.0,67.3382,67.3842,67.329,67.3658,69375.0
2023-01-06 11:10:00,73.26,73.28,73.21,73.23,154447.0,67.375,67.3934,67.329,67.3474,154447.0
2023-01-06 11:20:00,73.23,73.27,73.22,73.23,57594.0,67.3474,67.3842,67.3382,67.3474,57594.0
2023-01-06 11:30:00,73.23,73.24,73.19,73.22,145387.0,67.3474,67.3566,67.3106,67.3382,145387.0
2023-01-06 11:40:00,73.23,73.23,73.17,73.18,307199.0,67.3474,67.3474,67.2922,67.3014,307199.0
2023-01-06 11:50:00,73.18,73.24,73.18,73.23,82454.0,67.3014,67.3566,67.3014,67.3474,82454.0
2023-01-06 12:00:00,73.24,73.24,73.21,73.23,103688.0,67.3566,67.3566,67.329,67.3474,103688.0
2023-01-06 12:10:00,73.22,73.23,73.2,73.22,95226.0,67.3382,67.3474,67.3198,67.3382,95226.0
2023-01-06 12:20:00,73.22,73.25,73.21,73.22,42968.0,67.3382,67.3658,67.329,67.3382,42968.0
2023-01-06 12:30:00,73.22,73.23,73.21,73.21,38404.0,67.3382,67.3474,67.329,67.329,38404.0
2023-01-06 12:40:00,73.22,73.22,73.18,73.19,48123.0,67.3382,67.3382,67.3014,67.3106,48123.0
2023-01-06 12:50:00,73.19,73.25,73.16,73.25,71981.0,67.3106,67.3658,67.283,67.3658,71981.0
2023-01-06 13:00:00,73.25,73.25,73.21,73.22,68737.0,67.3658,67.3658,67.329,67.3382,68737.0
2023-01-06 13:10:00,73.22,73.24,73.21,73.23,85403.0,67.3382,67.3566,67.329,67.3474,85403.0
2023-01-06 13:20:00,73.23,73.27,73.23,73.26,66601.0,67.3474,67.3842,67.3474,67.375,66601.0
2023-01-06 13:30:00,73.26,73.29,73.25,73.28,62855.0,67.375,67.4026,67.3658,67.3934,62855.0
2023-01-06 13:40:00,73.28,73.29,73.25,73.28,256525.0,67.3934,67.4026,67.3658,67.3934,256525.0
2023-01-06 13:50:00,73.29,73.33,73.28,73.33,98106.0,67.4026,67.4393,67.3934,67.4393,98106.0
2023-01-06 14:00:00,73.33,73.33,73.27,73.28,257109.0,67.4393,67.4393,67.3842,67.3934,257109.0
2023-01-06 14:10:00,73.28,73.31,73.28,73.3,64954.0,67.3934,67.4209,67.3934,67.4117,64954.0
2023-01-06 14:20:00,73.3,73.32,73.29,73.31,155007.0,67.4117,67.4301,67.4026,67.4209,155007.0
2023-01-06 14:30:00,73.31,73.32,73.29,73.31,35203.0,67.4209,67.4301,67.4026,67.4209,35203.0
2023-01-06 14:40:00,73.3,73.32,73.28,73.3,117734.0,67.4117,67.4301,67.3934,67.4117,117734.0
2023-01-06 14:50:00,73.3,73.33,73.27,73.28,187212.0,67.4117,67.4393,67.3842,67.3934,187212.0
2023-01-06 15:00:00,73.28,73.33,73.27,73.33,129326.0,67.3934,67.4393,67.3842,67.4393,129326.0
2023-01-06 15:10:00,73.33,73.34,73.31,73.34,61217.0,67.4393,67.4485,67.4209,67.4485,61217.0
2023-01-06 15:20:00,73.33,73.39,73.32,73.38,99191.0,67.4393,67.4945,67.4301,67.4853,99191.0
2023-01-06 15:30:00,73.38,73.39,73.36,73.37,132405.0,67.4853,67.4945,67.4669,67.4761,132405.0
2023-01-06 15:40:00,73.37,73.37,73.34,73.36,91206.0,67.4761,67.4761,67.4485,67.4669,91206.0
2023-01-06 15:50:00,73.35,73.38,73.33,73.34,132416.0,67.4577,67.4853,67.4393,67.4485,132416.0
2023-01-09 09:30:00,73.31,73.32,73.27,73.3,181109.0,67.4209,67.4301,67.3842,67.4117,181109.0
2023-01-09 09:40:00,73.3,73.37,73.29,73.36,57993.0,67.4117,67.4761,67.4026,67.4669,57993.0
2023-01-09 09:50:00,73.35,73.39,73.35,73.38,150139.0,67.4577,67.4945,67.4577,67.4853,150139.0
2023-01-09 10:00:00,73.38,73.42,73.36,73.37,231266.0,67.4853,67.5221,67.4669,67.4761,231266.0
2023-01-09 10:10:00,73.37,73.4,73.35,73.39,159566.0,67.4761,67.5037,67.4577,67.4945,159566.0
2023-01-09 10:20:00,73.38,73.41,73.36,73.36,149315.0,67.4853,67.5129,67.4669,67.4669,149315.0
2023-01-09 10:30:00,73.36,73.38,73.35,73.37,59444.0,67.4669,67.4853,67.4577,67.4761,59444.0
2023-01-09 10:40:00,73.38,73.4,73.38,73.4,79015.0,67.4853,67.5037,67.4853,67.5037,79015.0
2023-01-09 10:50:00,73.4,73.46,73.4,73.46,165199.0,67.5037,67.5589,67.5037,67.5589,165199.0
2023-01-09 11:00:00,73.46,73.55,73.44,73.53,182265.0,67.5589,67.6417,67.5405,67.6233,182265.0
2023-01-09 11:10:00,73.53,73.57,73.51,73.56,140061.0,67.6233,67.6601,67.6049,67.6509,140061.0
2023-01-09 11:20:00,73.56,73.62,73.53,73.61,136631.0,67.6509,67.706,67.6233,67.6968,136631.0
2023-01-09 11:30:00,73.62,73.64,73.56,73.58,512859.0,67.706,67.7244,67.6509,67.6693,512859.0
2023-01-09 11:40:00,73.59,73.65,73.58,73.61,52040.0,67.6785,67.7336,67.6693,67.6968,52040.0
2023-01-09 11:50:00,73.62,73.63,73.59,73.61,89483.0,67.706,67.7152,67.6785,67.6968,89483.0
2023-01-09 12:00:00,73.59,73.6,73.55,73.58,62368.0,67.6785,67.6877,67.6417,67.6693,62368.0
2023-01-09 12:10:00,73.58,73.59,73.53,73.53,100708.0,67.6693,67.6785,67.6233,67.6233,100708.0
2023-01-09 12:20:00,73.55,73.56,73.51,73.55,78353.0,67.6417,67.6509,67.6049,67.6417,78353.0
2023-01-09 12:30:00,73.55,73.57,73.52,73.53,64970.0,67.6417,67.6601,67.6141,67.6233,64970.0
2023-01-09 12:40:00,73.53,73.56,73.51,73.55,376014.0,67.6233,67.6509,67.6049,67.6417,376014.0
2023-01-09 12:50:00,73.55,73.56,73.53,73.56,285520.0,67.6417,67.6509,67.6233,67.6509,285520.0
2023-01-09 13:00:00,73.56,73.57,73.53,73.53,62905.0,67.6509,67.6601,67.6233,67.6233,62905.0
2023-01-09 13:10:00,73.53,73.57,73.53,73.55,72384.0,67.6233,67.6601,67.6233,67.6417,72384.0
2023-01-09 13:20:00,73.55,73.57,73.53,73.57,785249.0,67.6417,67.6601,67.6233,67.6601,785249.0
2023-01-09 13:30:00,73.56,73.58,73.55,73.56,81359.0,67.6509,67.6693,67.6417,67.6509,81359.0
2023-01-09 13:40:00,73.56,73.56,73.52,73.52,285122.0,67.6509,67.6509,67.6141,67.6141,285122.0
2023-01-09 13:50:00,73.53,73.55,73.52,73.55,80823.0,67.6233,67.6417,67.6141,67.6417,80823.0
2023-01-09 14:00:00,73.55,73.59,73.55,73.59,110976.0,67.6417,67.6785,67.6417,67.6785,110976.0
2023-01-09 14:10:00,73.59,73.62,73.58,73.6,139885.0,67.6785,67.706,67.6693,67.6877,139885.0
2023-01-09 14:20:00,73.6,73.61,73.59,73.6,115306.0,67.6877,67.6968,67.6785,67.6877,115306.0
2023-01-09 14:30:00,73.6,73.61,73.59,73.61,96220.0,67.6877,67.6968,67.6785,67.6968,96220.0
2023-01-09 14:40:00,73.61,73.62,73.6,73.62,102896.0,67.6968,67.706,67.6877,67.706,102896.0
2023-01-09 14:50:00,73.62,73.63,73.57,73.58,110986.0,67.706,67.7152,67.6601,67.6693,110986.0
2023-01-09 15:00:00,73.58,73.59,73.55,73.55,59758.0,67.6693,67.6785,67.6417,67.6417,59758.0
2023-01-09 15:10:00,73.56,73.56,73.52,73.53,153973.0,67.6509,67.6509,67.6141,67.6233,153973.0
2023-01-09 15:20:00,73.53,73.54,73.52,73.53,429520.0,67.6233,67.6325,67.6141,67.6233,429520.0
2023-01-09 15:30:00,73.53,73.54,73.48,73.5,419282.0,67.6233,67.6325,67.5773,67.5957,419282.0
2023-01-09 15:40:00,73.5,73.53,73.49,73.52,268710.0,67.5957,67.6233,67.5865,67.6141,268710.0
2023-01-09 15:50:00,73.52,73.56,73.51,73.55,216675.0,67.6141,67.6509,67.6049,67.6417,216675.0
2023-01-10 09:30:00,73.31,73.36,73.29,73.33,207468.0,67.4209,67.4669,67.4026,67.4393,207468.0
2023-01-10 09:40:00,73.34,73.38,73.32,73.38,71567.0,67.4485,67.4853,67.4301,67.4853,71567.0
2023-01-10 09:50:00,73.38,73.38,73.3,73.32,118211.0,67.4853,67.4853,67.4117,67.4301,118211.0
2023-01-10 10:00:00,73.33,73.33,73.27,73.28,75579.0,67.4393,67.4393,67.3842,67.3934,75579.0
2023-01-10 10:10:00,73.27,73.3,73.24,73.25,103466.0,67.3842,67.4117,67.3566,67.3658,103466.0
2023-01-10 10:20:00,73.25,73.32,73.24,73.29,220585.0,67.3658,67.4301,67.3566,67.4026,220585.0
2023-01-10 10:30:00,73.28,73.31,73.23,73.24,65735.0,67.3934,67.4209,67.3474,67.3566,65735.0
2023-01-10 10:40:00,73.24,73.25,73.18,73.22,193527.0,67.3566,67.3658,67.3014,67.3382,193527.0
2023-01-10 10:50:00,73.22,73.26,73.2,73.21,61233.0,67.3382,67.375,67.3198,67.329,61233.0
2023-01-10 11:00:00,73.21,73.24,73.19,73.2,110943.0,67.329,67.3566,67.3106,67.3198,110943.0
2023-01-10 11:10:00,73.19,73.19,73.15,73.17,173328.0,67.3106,67.3106,67.2738,67.2922,173328.0
2023-01-10 11:20:00,73.18,73.19,73.13,73.14,139107.0,67.3014,67.3106,67.2554,67.2646,139107.0
2023-01-10 11:30:00,73.14,73.16,73.11,73.12,107487.0,67.2646,67.283,67.237,67.2462,107487.0
2023-01-10 11:40:00,73.12,73.14,73.1,73.13,58838.0,67.2462,67.2646,67.2278,67.2554,58838.0
2023-01-10 11:50:00,73.13,73.15,73.11,73.12,302060.0,67.2554,67.2738,67.237,67.2462,302060.0
2023-01-10 12:00:00,73.12,73.14,73.1,73.13,143464.0,67.2462,67.2646,67.2278,67.2554,143464.0
2023-01-10 12:10:00,73.13,73.14,73.11,73.13,49162.0,67.2554,67.2646,67.237,67.2554,49162.0
2023-01-10 12:20:00,73.13,73.17,73.11,73.16,34545.0,67.2554,67.2922,67.237,67.283,34545.0
2023-01-10 12:30:00,73.16,73.17,73.14,73.16,38363.0,67.283,67.2922,67.2646,67.283,38363.0
2023-01-10 12:40:00,73.15,73.16,73.12,73.13,45671.0,67.2738,67.283,67.2462,67.2554,45671.0
2023-01-10 12:50:00,73.13,73.13,73.09,73.11,39917.0,67.2554,67.2554,67.2186,67.237,39917.0
2023-01-10 13:00:00,73.12,73.2,73.11,73.18,174857.0,67.2462,67.3198,67.237,67.3014,174857.0
2023-01-10 13:10:00,73.18,73.2,73.14,73.15,197714.0,67.3014,67.3198,67.2646,67.2738,197714.0
2023-01-10 13:20:00,73.15,73.16,73.14,73.15,38929.0,67.2738,67.283,67.2646,67.2738,38929.0
2023-01-10 13:30:00,73.14,73.22,73.14,73.2,83253.0,67.2646,67.3382,67.2646,67.3198,83253.0
2023-01-10 13:40:00,73.2,73.21,73.16,73.16,52162.0,67.3198,67.329,67.283,67.283,52162.0
2023-01-10 13:50:00,73.17,73.18,73.15,73.17,229923.0,67.2922,67.3014,67.2738,67.2922,229923.0
2023-01-10 14:00:00,73.17,73.22,73.17,73.21,74874.0,67.2922,67.3382,67.2922,67.329,74874.0
2023-01-10 14:10:00,73.21,73.23,73.19,73.22,74903.0,67.329,67.3474,67.3106,67.3382,74903.0
2023-01-10 14:20:00,73.22,73.22,73.19,73.22,56361.0,67.3382,67.3382,67.3106,67.3382,56361.0
2023-01-10 14:30:00,73.21,73.22,73.18,73.19,68250.0,67.329,67.3382,67.3014,67.3106,68250.0
2023-01-10 14:40:00,73.2,73.2,73.16,73.17,46796.0,67.3198,67.3198,67.283,67.2922,46796.0
2023-01-10 14:50:00,73.17,73.19,73.15,73.19,229383.0,67.2922,67.3106,67.2738,67.3106,229383.0
2023-01-10 15:00:00,73.18,73.22,73.17,73.22,65113.0,67.3014,67.3382,67.2922,67.3382,65113.0
2023-01-10 15:10:00,73.22,73.25,73.21,73.23,78695.0,67.3382,67.3658,67.329,67.3474,78695.0
2023-01-10 15:20:00,73.23,73.25,73.23,73.25,95200.0,67.3474,67.3658,67.3474,67.3658,95200.0
2023-01-10 15:30:00,73.25,73.26,73.24,73.25,82390.0,67.3658,67.375,67.3566,67.3658,82390.0
2023-01-10 15:40:00,73.24,73.28,73.24,73.28,101902.0,67.3566,67.3934,67.3566,67.3934,101902.0
2023-01-10 15:50:00,73.28,73.28,73.24,73.26,130397.0,67.3934,67.3934,67.3566,67.375,130397.0
2023-01-11 09:30:00,73.47,73.52,73.47,73.51,187955.0,67.5681,67.6141,67.5681,67.6049,187955.0
2023-01-11 09:40:00,73.5,73.54,73.48,73.52,89660.0,67.5957,67.6325,67.5773,67.6141,89660.0
2023-01-11 09:50:00,73.52,73.55,73.51,73.55,64713.0,67.6141,67.6417,67.6049,67.6417,64713.0
2023-01-11 10:00:00,73.55,73.59,73.53,73.55,197842.0,67.6417,67.6785,67.6233,67.6417,197842.0
2023-01-11 10:10:00,73.55,73.56,73.52,73.53,145931.0,67.6417,67.6509,67.6141,67.6233,145931.0
2023-01-11 10:20:00,73.52,73.55,73.49,73.52,49516.0,67.6141,67.6417,67.5865,67.6141,49516.0
2023-01-11 10:30:00,73.52,73.53,73.48,73.51,80878.0,67.6141,67.6233,67.5773,67.6049,80878.0
2023-01-11 10:40:00,73.51,73.53,73.5,73.53,67166.0,67.6049,67.6233,67.5957,67.6233,67166.0
2023-01-11 10:50:00,73.53,73.53,73.47,73.48,81967.0,67.6233,67.6233,67.5681,67.5773,81967.0
2023-01-11 11:00:00,73.48,73.5,73.46,73.5,72866.0,67.5773,67.5957,67.5589,67.5957,72866.0
2023-01-11 11:10:00,73.5,73.54,73.49,73.53,78563.0,67.5957,67.6325,67.5865,67.6233,78563.0
2023-01-11 11:20:00,73.52,73.54,73.51,73.52,50370.0,67.6141,67.6325,67.6049,67.6141,50370.0
2023-01-11 11:30:00,73.52,73.52,73.46,73.48,93835.0,67.6141,67.6141,67.5589,67.5773,93835.0
2023-01-11 11:40:00,73.48,73.5,73.47,73.49,46469.0,67.5773,67.5957,67.5681,67.5865,46469.0
2023-01-11 11:50:00,73.48,73.51,73.47,73.48,549251.0,67.5773,67.6049,67.5681,67.5773,549251.0
2023-01-11 12:00:00,73.48,73.52,73.47,73.51,124692.0,67.5773,67.6141,67.5681,67.6049,124692.0
2023-01-11 12:10:00,73.51,73.51,73.48,73.49,47594.0,67.6049,67.6049,67.5773,67.5865,47594.0
2023-01-11 12:20:00,73.49,73.52,73.47,73.5,467804.0,67.5865,67.6141,67.5681,67.5957,467804.0
2023-01-11 12:30:00,73.5,73.51,73.47,73.48,389539.0,67.5957,67.6049,67.5681,67.5773,389539.0
2023-01-11 12:40:00,73.47,73.48,73.45,73.47,124116.0,67.5681,67.5773,67.5497,67.5681,124116.0
2023-01-11 12:50:00,73.47,73.48,73.45,73.47,126824.0,67.5681,67.5773,67.5497,67.5681,126824.0
2023-01-11 13:00:00,73.47,73.53,73.45,73.5,205010.0,67.5681,67.6233,67.5497,67.5957,205010.0
2023-01-11 13:10:00,73.5,73.54,73.46,73.47,580556.0,67.5957,67.6325,67.5589,67.5681,580556.0
2023-01-11 13:20:00,73.48,73.48,73.45,73.47,369213.0,67.5773,67.5773,67.5497,67.5681,369213.0
2023-01-11 13:30:00,73.47,73.5,73.46,73.48,294096.0,67.5681,67.5957,67.5589,67.5773,294096.0
2023-01-11 13:40:00,73.48,73.52,73.48,73.5,221347.0,67.5773,67.6141,67.5773,67.5957,221347.0
2023-01-11 13:50:00,73.5,73.53,73.49,73.53,755168.0,67.5957,67.6233,67.5865,67.6233,755168.0
2023-01-11 14:00:00,73.53,73.56,73.53,73.55,719124.0,67.6233,67.6509,67.6233,67.6417,719124.0
2023-01-11 14:10:00,73.55,73.56,73.53,73.55,328736.0,67.6417,67.6509,67.6233,67.6417,328736.0
2023-01-11 14:20:00,73.55,73.56,73.54,73.55,99021.0,67.6417,67.6509,67.6325,67.6417,99021.0
2023-01-11 14:30:00,73.54,73.56,73.54,73.55,144698.0,67.6325,67.6509,67.6325,67.6417,144698.0
2023-01-11 14:40:00,73.55,73.58,73.54,73.56,183532.0,67.6417,67.6693,67.6325,67.6509,183532.0
2023-01-11 14:50:00,73.56,73.59,73.55,73.58,109047.0,67.6509,67.6785,67.6417,67.6693,109047.0
2023-01-11 15:00:00,73.58,73.58,73.54,73.56,96522.0,67.6693,67.6693,67.6325,67.6509,96522.0
2023-01-11 15:10:00,73.56,73.59,73.56,73.59,77748.0,67.6509,67.6785,67.6509,67.6785,77748.0
2023-01-11 15:20:00,73.59,73.64,73.58,73.63,216562.0,67.6785,67.7244,67.6693,67.7152,216562.0
2023-01-11 15:30:00,73.63,73.63,73.59,73.62,99510.0,67.7152,67.7152,67.6785,67.706,99510.0
2023-01-11 15:40:00,73.62,73.65,73.61,73.64,142178.0,67.706,67.7336,67.6968,67.7244,142178.0
2023-01-11 15:50:00,73.63,73.69,73.63,73.67,249412.0,67.7152,67.7704,67.7152,67.752,249412.0
2023-01-12 09:30:00,73.88,73.95,73.79,73.81,209909.0,67.9452,68.0095,67.8624,67.8808,209909.0
2023-01-12 09:40:00,73.79,73.79,73.67,73.67,47728.0,67.8624,67.8624,67.752,67.752,47728.0
2023-01-12 09:50:00,73.66,73.67,73.6,73.65,59581.0,67.7428,67.752,67.6877,67.7336,59581.0
2023-01-12 10:00:00,73.65,73.76,73.64,73.67,71173.0,67.7336,67.8348,67.7244,67.752,71173.0
2023-01-12 10:10:00,73.68,73.83,73.68,73.81,218566.0,67.7612,67.8992,67.7612,67.8808,218566.0
2023-01-12 10:20:00,73.81,73.83,73.77,73.8,107434.0,67.8808,67.8992,67.844,67.8716,107434.0
2023-01-12 10:30:00,73.8,73.88,73.79,73.88,227238.0,67.8716,67.9452,67.8624,67.9452,227238.0
2023-01-12 10:40:00,73.88,73.88,73.74,73.77,225513.0,67.9452,67.9452,67.8164,67.844,225513.0
2023-01-12 10:50:00,73.78,73.85,73.75,73.81,67383.0,67.8532,67.9176,67.8256,67.8808,67383.0
2023-01-12 11:00:00,73.82,73.86,73.81,73.83,116807.0,67.89,67.9268,67.8808,67.8992,116807.0
2023-01-12 11:10:00,73.83,73.9,73.81,73.89,128314.0,67.8992,67.9636,67.8808,67.9544,128314.0
2023-01-12 11:20:00,73.89,73.93,73.85,73.86,90735.0,67.9544,67.9911,67.9176,67.9268,90735.0
2023-01-12 11:30:00,73.86,73.88,73.83,73.85,83200.0,67.9268,67.9452,67.8992,67.9176,83200.0
2023-01-12 11:40:00,73.84,73.88,73.81,73.81,125886.0,67.9084,67.9452,67.8808,67.8808,125886.0
2023-01-12 11:50:00,73.81,73.89,73.81,73.89,140180.0,67.8808,67.9544,67.8808,67.9544,140180.0
2023-01-12 12:00:00,73.88,73.92,73.87,73.91,72907.0,67.9452,67.9819,67.936,67.9727,72907.0
2023-01-12 12:10:00,73.91,73.95,73.9,73.95,107741.0,67.9727,68.0095,67.9636,68.0095,107741.0
2023-01-12 12:20:00,73.95,73.97,73.92,73.95,142030.0,68.0095,68.0279,67.9819,68.0095,142030.0
2023-01-12 12:30:00,73.95,74.0,73.95,73.98,100499.0,68.0095,68.0555,68.0095,68.0371,100499.0
2023-01-12 12:40:00,73.98,74.03,73.97,73.98,90488.0,68.0371,68.0831,68.0279,68.0371,90488.0
2023-01-12 12:50:00,73.99,74.03,73.99,74.03,86872.0,68.0463,68.0831,68.0463,68.0831,86872.0
2023-01-12 13:00:00,74.03,74.16,74.02,74.16,517326.0,68.0831,68.2027,68.0739,68.2027,517326.0
2023-01-12 13:10:00,74.15,74.2,74.13,74.16,79219.0,68.1935,68.2395,68.1751,68.2027,79219.0
2023-01-12 13:20:00,74.15,74.17,74.08,74.09,318748.0,68.1935,68.2119,68.1291,68.1383,318748.0
2023-01-12 13:30:00,74.09,74.11,74.06,74.08,99933.0,68.1383,68.1567,68.1107,68.1291,99933.0
2023-01-12 13:40:00,74.08,74.15,74.08,74.14,177654.0,68.1291,68.1935,68.1291,68.1843,177654.0
2023-01-12 13:50:00,74.14,74.17,74.13,74.15,174009.0,68.1843,68.2119,68.1751,68.1935,174009.0
2023-01-12 14:00:00,74.15,74.18,74.13,74.16,155345.0,68.1935,68.2211,68.1751,68.2027,155345.0
2023-01-12 14:10:00,74.16,74.18,74.14,74.15,172676.0,68.2027,68.2211,68.1843,68.1935,172676.0
2023-01-12 14:20:00,74.16,74.17,74.12,74.13,96382.0,68.2027,68.2119,68.1659,68.1751,96382.0
2023-01-12 14:30:00,74.13,74.14,74.1,74.12,350966.0,68.1751,68.1843,68.1475,68.1659,350966.0
2023-01-12 14:40:00,74.11,74.18,74.1,74.17,88717.0,68.1567,68.2211,68.1475,68.2119,88717.0
2023-01-12 14:50:00,74.17,74.18,74.12,74.14,60179.0,68.2119,68.2211,68.1659,68.1843,60179.0
2023-01-12 15:00:00,74.14,74.14,74.09,74.09,100725.0,68.1843,68.1843,68.1383,68.1383,100725.0
2023-01-12 15:10:00,74.09,74.13,74.09,74.13,123352.0,68.1383,68.1751,68.1383,68.1751,123352.0
2023-01-12 15:20:00,74.13,74.17,74.11,74.17,98792.0,68.1751,68.2119,68.1567,68.2119,98792.0
2023-01-12 15:30:00,74.16,74.17,74.14,74.16,122208.0,68.2027,68.2119,68.1843,68.2027,122208.0
2023-01-12 15:40:00,74.16,74.18,74.15,74.17,102728.0,68.2027,68.2211,68.1935,68.2119,102728.0
2023-01-12 15:50:00,74.17,74.22,74.17,74.21,230317.0,68.2119,68.2578,68.2119,68.2486,230317.0
2023-01-13 09:30:00,74.06,74.11,74.04,74.11,226219.0,68.1107,68.1567,68.0923,68.1567,226219.0
2023-01-13 09:40:00,74.11,74.14,74.06,74.14,147144.0,68.1567,68.1843,68.1107,68.1843,147144.0
2023-01-13 09:50:00,74.14,74.19,74.12,74.17,128461.0,68.1843,68.2303,68.1659,68.2119,128461.0
2023-01-13 10:00:00,74.17,74.2,74.09,74.13,141439.0,68.2119,68.2395,68.1383,68.1751,141439.0
2023-01-13 10:10:00,74.12,74.19,74.12,74.14,183056.0,68.1659,68.2303,68.1659,68.1843,183056.0
2023-01-13 10:20:00,74.14,74.19,74.12,74.19,167815.0,68.1843,68.2303,68.1659,68.2303,167815.0
2023-01-13 10:30:00,74.18,74.21,74.17,74.17,56620.0,68.2211,68.2486,68.2119,68.2119,56620.0
2023-01-13 10:40:00,74.17,74.22,74.16,74.2,85113.0,68.2119,68.2578,68.2027,68.2395,85113.0
2023-01-13 10:50:00,74.2,74.2,74.15,74.16,65329.0,68.2395,68.2395,68.1935,68.2027,65329.0
2023-01-13 11:00:00,74.17,74.19,74.12,74.14,183269.0,68.2119,68.2303,68.1659,68.1843,183269.0
2023-01-13 11:10:00,74.13,74.15,74.11,74.14,65159.0,68.1751,68.1935,68.1567,68.1843,65159.0
2023-01-13 11:20:00,74.15,74.18,74.12,74.13,98344.0,68.1935,68.2211,68.1659,68.1751,98344.0
2023-01-13 11:30:00,74.14,74.14,74.06,74.07,109693.0,68.1843,68.1843,68.1107,68.1199,109693.0
2023-01-13 11:40:00,74.06,74.07,74.0,74.01,57095.0,68.1107,68.1199,68.0555,68.0647,57095.0
2023-01-13 11:50:00,74.01,74.06,74.01,74.05,51487.0,68.0647,68.1107,68.0647,68.1015,51487.0
2023-01-13 12:00:00,74.06,74.07,74.03,74.05,136293.0,68.1107,68.1199,68.0831,68.1015,136293.0
2023-01-13 12:10:00,74.05,74.07,74.04,74.06,1158409.0,68.1015,68.1199,68.0923,68.1107,1158409.0
2023-01-13 12:20:00,74.05,74.07,74.04,74.05,46336.0,68.1015,68.1199,68.0923,68.1015,46336.0
2023-01-13 12:30:00,74.05,74.06,74.04,74.04,52734.0,68.1015,68.1107,68.0923,68.0923,52734.0
2023-01-13 12:40:00,74.04,74.06,74.02,74.03,44316.0,68.0923,68.1107,68.0739,68.0831,44316.0
2023-01-13 12:50:00,74.03,74.05,74.02,74.03,44600.0,68.0831,68.1015,68.0739,68.0831,44600.0
2023-01-13 13:00:00,74.03,74.04,74.01,74.03,53239.0,68.0831,68.0923,68.0647,68.0831,53239.0
2023-01-13 13:10:00,74.03,74.03,74.01,74.02,218470.0,68.0831,68.0831,68.0647,68.0739,218470.0
2023-01-13 13:20:00,74.02,74.02,74.0,74.01,51723.0,68.0739,68.0739,68.0555,68.0647,51723.0
2023-01-13 13:30:00,74.01,74.02,73.98,74.0,232776.0,68.0647,68.0739,68.0371,68.0555,232776.0
2023-01-13 13:40:00,74.0,74.04,74.0,74.01,220012.0,68.0555,68.0923,68.0555,68.0647,220012.0
2023-01-13 13:50:00,74.01,74.01,73.96,73.96,114057.0,68.0647,68.0647,68.0187,68.0187,114057.0
2023-01-13 14:00:00,73.97,73.99,73.96,73.99,340937.0,68.0279,68.0463,68.0187,68.0463,340937.0
2023-01-13 14:10:00,73.98,73.99,73.92,73.92,129900.0,68.0371,68.0463,67.9819,67.9819,129900.0
2023-01-13 14:20:00,73.93,73.97,73.91,73.97,169701.0,67.9911,68.0279,67.9727,68.0279,169701.0
2023-01-13 14:30:00,73.97,73.98,73.94,73.96,82087.0,68.0279,68.0371,68.0003,68.0187,82087.0
2023-01-13 14:40:00,73.97,73.97,73.92,73.93,74206.0,68.0279,68.0279,67.9819,67.9911,74206.0
2023-01-13 14:50:00,73.93,73.94,73.9,73.92,112810.0,67.9911,68.0003,67.9636,67.9819,112810.0
2023-01-13 15:00:00,73.92,73.95,73.91,73.92,79673.0,67.9819,68.0095,67.9727,67.9819,79673.0
2023-01-13 15:10:00,73.92,73.93,73.91,73.92,132015.0,67.9819,67.9911,67.9727,67.9819,132015.0
2023-01-13 15:20:00,73.94,73.97,73.92,73.96,385873.0,68.0003,68.0279,67.9819,68.0187,385873.0
2023-01-13 15:30:00,73.96,73.97,73.93,73.94,125319.0,68.0187,68.0279,67.9911,68.0003,125319.0
2023-01-13 15:40:00,73.94,73.94,73.91,73.94,115325.0,68.0003,68.0003,67.9727,68.0003,115325.0
2023-01-13 15:50:00,73.94,73.97,73.93,73.97,181150.0,68.0003,68.0279,67.9911,68.0279,181150.0
2023-01-17 09:30:00,73.75,73.82,73.74,73.8,281117.0,67.8256,67.89,67.8164,67.8716,281117.0
2023-01-17 09:40:00,73.81,73.86,73.79,73.85,139919.0,67.8808,67.9268,67.8624,67.9176,139919.0
2023-01-17 09:50:00,73.84,73.86,73.8,73.82,197246.0,67.9084,67.9268,67.8716,67.89,197246.0
2023-01-17 10:00:00,73.82,74.0,73.82,73.95,188534.0,67.89,68.0555,67.89,68.0095,188534.0
2023-01-17 10:10:00,73.95,73.99,73.91,73.95,190250.0,68.0095,68.0463,67.9727,68.0095,190250.0
2023-01-17 10:20:00,73.94,73.97,73.9,73.92,87412.0,68.0003,68.0279,67.9636,67.9819,87412.0
2023-01-17 10:30:00,73.92,73.93,73.85,73.9,130981.0,67.9819,67.9911,67.9176,67.9636,130981.0
2023-01-17 10:40:00,73.9,73.98,73.89,73.95,222870.0,67.9636,68.0371,67.9544,68.0095,222870.0
2023-01-17 10:50:00,73.95,73.99,73.92,73.98,86454.0,68.0095,68.0463,67.9819,68.0371,86454.0
2023-01-17 11:00:00,73.98,73.99,73.92,73.93,66554.0,68.0371,68.0463,67.9819,67.9911,66554.0
2023-01-17 11:10:00,73.93,73.94,73.89,73.91,320536.0,67.9911,68.0003,67.9544,67.9727,320536.0
2023-01-17 11:20:00,73.9,73.93,73.89,73.89,71863.0,67.9636,67.9911,67.9544,67.9544,71863.0
2023-01-17 11:30:00,73.9,73.93,73.87,73.93,117474.0,67.9636,67.9911,67.936,67.9911,117474.0
2023-01-17 11:40:00,73.92,73.96,73.92,73.95,136941.0,67.9819,68.0187,67.9819,68.0095,136941.0
2023-01-17 11:50:00,73.95,73.96,73.92,73.93,76382.0,68.0095,68.0187,67.9819,67.9911,76382.0
2023-01-17 12:00:00,73.94,73.94,73.91,73.92,361785.0,68.0003,68.0003,67.9727,67.9819,361785.0
2023-01-17 12:10:00,73.92,73.94,73.9,73.92,1058166.0,67.9819,68.0003,67.9636,67.9819,1058166.0
2023-01-17 12:20:00,73.91,73.92,73.86,73.88,43642.0,67.9727,67.9819,67.9268,67.9452,43642.0
2023-01-17 12:30:00,73.88,73.89,73.86,73.87,129091.0,67.9452,67.9544,67.9268,67.936,129091.0
2023-01-17 12:40:00,73.88,73.88,73.82,73.83,82219.0,67.9452,67.9452,67.89,67.8992,82219.0
2023-01-17 12:50:00,73.83,73.84,73.81,73.83,80751.0,67.8992,67.9084,67.8808,67.8992,80751.0
2023-01-17 13:00:00,73.83,73.84,73.81,73.84,84768.0,67.8992,67.9084,67.8808,67.9084,84768.0
2023-01-17 13:10:00,73.84,73.84,73.83,73.84,27551.0,67.9084,67.9084,67.8992,67.9084,27551.0
2023-01-17 13:20:00,73.84,73.85,73.83,73.84,180525.0,67.9084,67.9176,67.8992,67.9084,180525.0
2023-01-17 13:30:00,73.84,73.89,73.83,73.88,100563.0,67.9084,67.9544,67.8992,67.9452,100563.0
2023-01-17 13:40:00,73.89,73.9,73.87,73.88,321981.0,67.9544,67.9636,67.936,67.9452,321981.0
2023-01-17 13:50:00,73.89,73.89,73.87,73.87,51232.0,67.9544,67.9544,67.936,67.936,51232.0
2023-01-17 14:00:00,73.87,73.87,73.85,73.86,85829.0,67.936,67.936,67.9176,67.9268,85829.0
2023-01-17 14:10:00,73.86,73.87,73.84,73.85,93547.0,67.9268,67.936,67.9084,67.9176,93547.0
2023-01-17 14:20:00,73.85,73.87,73.83,73.86,182167.0,67.9176,67.936,67.8992,67.9268,182167.0
2023-01-17 14:30:00,73.87,73.88,73.86,73.88,139432.0,67.936,67.9452,67.9268,67.9452,139432.0
2023-01-17 14:40:00,73.88,73.91,73.87,73.89,283793.0,67.9452,67.9727,67.936,67.9544,283793.0
2023-01-17 14:50:00,73.89,73.89,73.84,73.86,85041.0,67.9544,67.9544,67.9084,67.9268,85041.0
2023-01-17 15:00:00,73.86,73.89,73.86,73.88,72810.0,67.9268,67.9544,67.9268,67.9452,72810.0
2023-01-17 15:10:00,73.88,73.89,73.87,73.89,118514.0,67.9452,67.9544,67.936,67.9544,118514.0
2023-01-17 15:20:00,73.89,73.91,73.87,73.88,71311.0,67.9544,67.9727,67.936,67.9452,71311.0
2023-01-17 15:30:00,73.88,73.88,73.85,73.86,139942.0,67.9452,67.9452,67.9176,67.9268,139942.0
2023-01-17 15:40:00,73.86,73.87,73.83,73.84,140101.0,67.9268,67.936,67.8992,67.9084,140101.0
2023-01-17 15:50:00,73.84,73.85,73.82,73.84,113545.0,67.9084,67.9176,67.89,67.9084,113545.0
2023-01-18 09:30:00,74.6,74.66,74.53,74.56,208314.0,68.6073,68.6625,68.5429,68.5705,208314.0
2023-01-18 09:40:00,74.58,74.61,74.55,74.57,162354.0,68.5889,68.6165,68.5613,68.5797,162354.0
2023-01-18 09:50:00,74.57,74.59,74.55,74.56,46023.0,68.5797,68.5981,68.5613,68.5705,46023.0
2023-01-18 10:00:00,74.57,74.6,74.53,74.59,126289.0,68.5797,68.6073,68.5429,68.5981,126289.0
2023-01-18 10:10:00,74.6,74.66,74.59,74.62,213828.0,68.6073,68.6625,68.5981,68.6257,213828.0
2023-01-18 10:20:00,74.64,74.65,74.61,74.62,59853.0,68.6441,68.6533,68.6165,68.6257,59853.0
2023-01-18 10:30:00,74.63,74.64,74.51,74.51,71945.0,68.6349,68.6441,68.5245,68.5245,71945.0
2023-01-18 10:40:00,74.52,74.53,74.47,74.5,167244.0,68.5337,68.5429,68.4878,68.5154,167244.0
2023-01-18 10:50:00,74.5,74.5,74.45,74.48,48915.0,68.5154,68.5154,68.4694,68.497,48915.0
2023-01-18 11:00:00,74.49,74.5,74.46,74.49,62927.0,68.5062,68.5154,68.4786,68.5062,62927.0
2023-01-18 11:10:00,74.49,74.49,74.43,74.46,87119.0,68.5062,68.5062,68.451,68.4786,87119.0
2023-01-18 11:20:00,74.45,74.46,74.39,74.41,121381.0,68.4694,68.4786,68.4142,68.4326,121381.0
2023-01-18 11:30:00,74.41,74.42,74.34,74.35,114535.0,68.4326,68.4418,68.3682,68.3774,114535.0
2023-01-18 11:40:00,74.35,74.36,74.31,74.34,113198.0,68.3774,68.3866,68.3406,68.3682,113198.0
2023-01-18 11:50:00,74.35,74.36,74.32,74.35,51907.0,68.3774,68.3866,68.3498,68.3774,51907.0
2023-01-18 12:00:00,74.34,74.35,74.31,74.34,106266.0,68.3682,68.3774,68.3406,68.3682,106266.0
2023-01-18 12:10:00,74.33,74.36,74.31,74.31,44994.0,68.359,68.3866,68.3406,68.3406,44994.0
2023-01-18 12:20:00,74.32,74.33,74.29,74.3,101323.0,68.3498,68.359,68.3222,68.3314,101323.0
2023-01-18 12:30:00,74.3,74.34,74.28,74.33,79875.0,68.3314,68.3682,68.313,68.359,79875.0
2023-01-18 12:40:00,74.33,74.37,74.31,74.37,91017.0,68.359,68.3958,68.3406,68.3958,91017.0
2023-01-18 12:50:00,74.37,74.4,74.36,74.39,46469.0,68.3958,68.4234,68.3866,68.4142,46469.0
2023-01-18 13:00:00,74.39,74.48,74.38,74.47,171618.0,68.4142,68.497,68.405,68.4878,171618.0
2023-01-18 13:10:00,74.47,74.48,74.44,74.47,61216.0,68.4878,68.497,68.4602,68.4878,61216.0
2023-01-18 13:20:00,74.47,74.49,74.45,74.47,80247.0,68.4878,68.5062,68.4694,68.4878,80247.0
2023-01-18 13:30:00,74.47,74.51,74.46,74.5,54656.0,68.4878,68.5245,68.4786,68.5154,54656.0
2023-01-18 13:40:00,74.5,74.54,74.49,74.51,107534.0,68.5154,68.5521,68.5062,68.5245,107534.0
2023-01-18 13:50:00,74.51,74.54,74.5,74.54,82591.0,68.5245,68.5521,68.5154,68.5521,82591.0
2023-01-18 14:00:00,74.54,74.54,74.46,74.49,152090.0,68.5521,68.5521,68.4786,68.5062,152090.0
2023-01-18 14:10:00,74.48,74.51,74.48,74.5,95218.0,68.497,68.5245,68.497,68.5154,95218.0
2023-01-18 14:20:00,74.5,74.53,74.49,74.53,135978.0,68.5154,68.5429,68.5062,68.5429,135978.0
2023-01-18 14:30:00,74.53,74.53,74.52,74.53,95337.0,68.5429,68.5429,68.5337,68.5429,95337.0
2023-01-18 14:40:00,74.53,74.57,74.52,74.56,265502.0,68.5429,68.5797,68.5337,68.5705,265502.0
2023-01-18 14:50:00,74.56,74.58,74.54,74.57,315778.0,68.5705,68.5889,68.5521,68.5797,315778.0
2023-01-18 15:00:00,74.57,74.59,74.55,74.57,171968.0,68.5797,68.5981,68.5613,68.5797,171968.0
2023-01-18 15:10:00,74.57,74.58,74.54,74.56,53556.0,68.5797,68.5889,68.5521,68.5705,53556.0
2023-01-18 15:20:00,74.56,74.58,74.55,74.56,217210.0,68.5705,68.5889,68.5613,68.5705,217210.0
2023-01-18 15:30:00,74.57,74.57,74.53,74.55,301859.0,68.5797,68.5797,68.5429,68.5613,301859.0
2023-01-18 15:40:00,74.55,74.58,74.54,74.57,138235.0,68.5613,68.5889,68.5521,68.5797,138235.0
2023-01-18 15:50:00,74.57,74.58,74.54,74.55,214542.0,68.5797,68.5889,68.5521,68.5613,214542.0
2023-01-19 09:30:00,74.36,74.45,74.36,74.45,128359.0,68.3866,68.4694,68.3866,68.4694,128359.0
2023-01-19 09:40:00,74.45,74.47,74.39,74.4,142463.0,68.4694,68.4878,68.4142,68.4234,142463.0
2023-01-19 09:50:00,74.42,74.43,74.37,74.41,148164.0,68.4418,68.451,68.3958,68.4326,148164.0
2023-01-19 10:00:00,74.41,74.44,74.4,74.41,132081.0,68.4326,68.4602,68.4234,68.4326,132081.0
2023-01-19 10:10:00,74.42,74.45,74.38,74.39,142084.0,68.4418,68.4694,68.405,68.4142,142084.0
2023-01-19 10:20:00,74.4,74.42,74.36,74.37,130790.0,68.4234,68.4418,68.3866,68.3958,130790.0
2023-01-19 10:30:00,74.36,74.4,74.35,74.4,90535.0,68.3866,68.4234,68.3774,68.4234,90535.0
2023-01-19 10:40:00,74.41,74.42,74.38,74.38,129975.0,68.4326,68.4418,68.405,68.405,129975.0
2023-01-19 10:50:00,74.39,74.43,74.36,74.4,88915.0,68.4142,68.451,68.3866,68.4234,88915.0
2023-01-19 11:00:00,74.39,74.4,74.36,74.4,52024.0,68.4142,68.4234,68.3866,68.4234,52024.0
2023-01-19 11:10:00,74.41,74.46,74.4,74.45,42066.0,68.4326,68.4786,68.4234,68.4694,42066.0
2023-01-19 11:20:00,74.45,74.47,74.44,74.45,57773.0,68.4694,68.4878,68.4602,68.4694,57773.0
2023-01-19 11:30:00,74.45,74.46,74.42,74.42,76827.0,68.4694,68.4786,68.4418,68.4418,76827.0
2023-01-19 11:40:00,74.42,74.44,74.41,74.42,56182.0,68.4418,68.4602,68.4326,68.4418,56182.0
2023-01-19 11:50:00,74.43,74.43,74.4,74.42,77901.0,68.451,68.451,68.4234,68.4418,77901.0
2023-01-19 12:00:00,74.42,74.42,74.35,74.36,187727.0,68.4418,68.4418,68.3774,68.3866,187727.0
2023-01-19 12:10:00,74.36,74.36,74.33,74.34,35382.0,68.3866,68.3866,68.359,68.3682,35382.0
2023-01-19 12:20:00,74.34,74.35,74.29,74.3,66703.0,68.3682,68.3774,68.3222,68.3314,66703.0
2023-01-19 12:30:00,74.3,74.35,74.29,74.35,92266.0,68.3314,68.3774,68.3222,68.3774,92266.0
2023-01-19 12:40:00,74.35,74.36,74.29,74.3,39860.0,68.3774,68.3866,68.3222,68.3314,39860.0
2023-01-19 12:50:00,74.31,74.31,74.26,74.29,109408.0,68.3406,68.3406,68.2946,68.3222,109408.0
2023-01-19 13:00:00,74.28,74.32,74.27,74.3,83450.0,68.313,68.3498,68.3038,68.3314,83450.0
2023-01-19 13:10:00,74.31,74.35,74.3,74.31,99224.0,68.3406,68.3774,68.3314,68.3406,99224.0
2023-01-19 13:20:00,74.31,74.34,74.29,74.33,128510.0,68.3406,68.3682,68.3222,68.359,128510.0
2023-01-19 13:30:00,74.33,74.38,74.32,74.38,61037.0,68.359,68.405,68.3498,68.405,61037.0
2023-01-19 13:40:00,74.38,74.39,74.33,74.38,272062.0,68.405,68.4142,68.359,68.405,272062.0
2023-01-19 13:50:00,74.38,74.4,74.36,74.4,68024.0,68.405,68.4234,68.3866,68.4234,68024.0
2023-01-19 14:00:00,74.4,74.41,74.38,74.4,53969.0,68.4234,68.4326,68.405,68.4234,53969.0
2023-01-19 14:10:00,74.4,74.41,74.38,74.41,128943.0,68.4234,68.4326,68.405,68.4326,128943.0
2023-01-19 14:20:00,74.41,74.43,74.4,74.42,460037.0,68.4326,68.451,68.4234,68.4418,460037.0
2023-01-19 14:30:00,74.41,74.43,74.4,74.43,87669.0,68.4326,68.451,68.4234,68.451,87669.0
2023-01-19 14:40:00,74.43,74.44,74.41,74.43,43083.0,68.451,68.4602,68.4326,68.451,43083.0
2023-01-19 14:50:00,74.43,74.44,74.4,74.42,72998.0,68.451,68.4602,68.4234,68.4418,72998.0
2023-01-19 15:00:00,74.43,74.43,74.39,74.41,108256.0,68.451,68.451,68.4142,68.4326,108256.0
2023-01-19 15:10:00,74.42,74.46,74.41,74.44,269620.0,68.4418,68.4786,68.4326,68.4602,269620.0
2023-01-19 15:20:00,74.44,74.44,74.4,74.41,101042.0,68.4602,68.4602,68.4234,68.4326,101042.0
2023-01-19 15:30:00,74.41,74.41,74.39,74.4,135528.0,68.4326,68.4326,68.4142,68.4234,135528.0
2023-01-19 15:40:00,74.4,74.41,74.39,74.41,204065.0,68.4234,68.4326,68.4142,68.4326,204065.0
2023-01-19 15:50:00,74.41,74.42,74.39,74.39,133814.0,68.4326,68.4418,68.4142,68.4142,133814.0
2023-01-20 09:30:00,74.13,74.17,74.1,74.16,170470.0,68.1751,68.2119,68.1475,68.2027,170470.0
2023-01-20 09:40:00,74.16,74.16,74.11,74.14,101361.0,68.2027,68.2027,68.1567,68.1843,101361.0
2023-01-20 09:50:00,74.13,74.17,74.12,74.16,76197.0,68.1751,68.2119,68.1659,68.2027,76197.0
2023-01-20 10:00:00,74.16,74.19,74.14,74.16,69237.0,68.2027,68.2303,68.1843,68.2027,69237.0
2023-01-20 10:10:00,74.16,74.17,74.11,74.12,194630.0,68.2027,68.2119,68.1567,68.1659,194630.0
2023-01-20 10:20:00,74.12,74.15,74.11,74.14,84950.0,68.1659,68.1935,68.1567,68.1843,84950.0
2023-01-20 10:30:00,74.14,74.16,74.08,74.1,58990.0,68.1843,68.2027,68.1291,68.1475,58990.0
2023-01-20 10:40:00,74.1,74.1,74.05,74.06,116643.0,68.1475,68.1475,68.1015,68.1107,116643.0
2023-01-20 10:50:00,74.05,74.07,74.03,74.05,105873.0,68.1015,68.1199,68.0831,68.1015,105873.0
2023-01-20 11:00:00,74.05,74.06,74.03,74.05,77939.0,68.1015,68.1107,68.0831,68.1015,77939.0
2023-01-20 11:10:00,74.05,74.05,73.98,73.98,105559.0,68.1015,68.1015,68.0371,68.0371,105559.0
2023-01-20 11:20:00,73.98,74.01,73.95,73.95,51783.0,68.0371,68.0647,68.0095,68.0095,51783.0
2023-01-20 11:30:00,73.95,73.98,73.95,73.97,56906.0,68.0095,68.0371,68.0095,68.0279,56906.0
2023-01-20 11:40:00,73.97,73.99,73.94,73.98,73436.0,68.0279,68.0463,68.0003,68.0371,73436.0
2023-01-20 11:50:00,73.98,73.99,73.93,73.95,132051.0,68.0371,68.0463,67.9911,68.0095,132051.0
2023-01-20 12:00:00,73.95,73.97,73.92,73.97,59035.0,68.0095,68.0279,67.9819,68.0279,59035.0
2023-01-20 12:10:00,73.97,73.98,73.94,73.95,63485.0,68.0279,68.0371,68.0003,68.0095,63485.0
2023-01-20 12:20:00,73.95,73.97,73.94,73.96,120161.0,68.0095,68.0279,68.0003,68.0187,120161.0
2023-01-20 12:30:00,73.95,74.0,73.95,73.98,42011.0,68.0095,68.0555,68.0095,68.0371,42011.0
2023-01-20 12:40:00,73.98,73.99,73.97,73.98,45835.0,68.0371,68.0463,68.0279,68.0371,45835.0
2023-01-20 12:50:00,73.98,74.0,73.97,73.98,60151.0,68.0371,68.0555,68.0279,68.0371,60151.0
2023-01-20 13:00:00,73.98,74.04,73.97,74.03,370382.0,68.0371,68.0923,68.0279,68.0831,370382.0
2023-01-20 13:10:00,74.02,74.02,73.99,74.0,61636.0,68.0739,68.0739,68.0463,68.0555,61636.0
2023-01-20 13:20:00,74.0,74.04,73.99,74.03,77299.0,68.0555,68.0923,68.0463,68.0831,77299.0
2023-01-20 13:30:00,74.03,74.04,74.02,74.03,105718.0,68.0831,68.0923,68.0739,68.0831,105718.0
2023-01-20 13:40:00,74.03,74.06,74.03,74.06,54073.0,68.0831,68.1107,68.0831,68.1107,54073.0
2023-01-20 13:50:00,74.06,74.08,74.05,74.08,65005.0,68.1107,68.1291,68.1015,68.1291,65005.0
2023-01-20 14:00:00,74.08,74.08,74.04,74.06,74097.0,68.1291,68.1291,68.0923,68.1107,74097.0
2023-01-20 14:10:00,74.05,74.06,74.04,74.06,49391.0,68.1015,68.1107,68.0923,68.1107,49391.0
2023-01-20 14:20:00,74.06,74.06,74.02,74.04,231137.0,68.1107,68.1107,68.0739,68.0923,231137.0
2023-01-20 14:30:00,74.05,74.06,74.04,74.05,48090.0,68.1015,68.1107,68.0923,68.1015,48090.0
2023-01-20 14:40:00,74.06,74.07,74.05,74.06,65477.0,68.1107,68.1199,68.1015,68.1107,65477.0
2023-01-20 14:50:00,74.06,74.07,74.04,74.05,116953.0,68.1107,68.1199,68.0923,68.1015,116953.0
2023-01-20 15:00:00,74.05,74.08,74.05,74.08,85550.0,68.1015,68.1291,68.1015,68.1291,85550.0
2023-01-20 15:10:00,74.08,74.09,74.07,74.08,75099.0,68.1291,68.1383,68.1199,68.1291,75099.0
2023-01-20 15:20:00,74.08,74.08,74.06,74.06,201242.0,68.1291,68.1291,68.1107,68.1107,201242.0
2023-01-20 15:30:00,74.07,74.08,74.05,74.06,555380.0,68.1199,68.1291,68.1015,68.1107,555380.0
2023-01-20 15:40:00,74.06,74.08,74.06,74.06,115881.0,68.1107,68.1291,68.1107,68.1107,115881.0
2023-01-20 15:50:00,74.06,74.08,74.06,74.08,248889.0,68.1107,68.1291,68.1107,68.1291,248889.0
2023-01-23 09:30:00,73.88,73.93,73.85,73.93,262559.0,67.9452,67.9911,67.9176,67.9911,262559.0
2023-01-23 09:40:00,73.92,73.96,73.88,73.95,97949.0,67.9819,68.0187,67.9452,68.0095,97949.0
2023-01-23 09:50:00,73.95,73.97,73.93,73.94,54680.0,68.0095,68.0279,67.9911,68.0003,54680.0
2023-01-23 10:00:00,73.94,73.95,73.91,73.92,51846.0,68.0003,68.0095,67.9727,67.9819,51846.0
2023-01-23 10:10:00,73.92,73.92,73.9,73.91,101683.0,67.9819,67.9819,67.9636,67.9727,101683.0
2023-01-23 10:20:00,73.91,73.95,73.9,73.95,184714.0,67.9727,68.0095,67.9636,68.0095,184714.0
2023-01-23 10:30:00,73.95,74.01,73.94,74.0,75797.0,68.0095,68.0647,68.0003,68.0555,75797.0
2023-01-23 10:40:00,74.0,74.01,73.96,73.98,41560.0,68.0555,68.0647,68.0187,68.0371,41560.0
2023-01-23 10:50:00,73.98,73.99,73.95,73.97,39654.0,68.0371,68.0463,68.0095,68.0279,39654.0
2023-01-23 11:00:00,73.97,74.06,73.96,74.02,140288.0,68.0279,68.1107,68.0187,68.0739,140288.0
2023-01-23 11:10:00,74.02,74.02,73.96,73.99,84355.0,68.0739,68.0739,68.0187,68.0463,84355.0
2023-01-23 11:20:00,73.99,74.0,73.94,73.95,74053.0,68.0463,68.0555,68.0003,68.0095,74053.0
2023-01-23 11:30:00,73.94,73.96,73.93,73.93,78938.0,68.0003,68.0187,67.9911,67.9911,78938.0
2023-01-23 11:40:00,73.94,73.95,73.91,73.92,146182.0,68.0003,68.0095,67.9727,67.9819,146182.0
2023-01-23 11:50:00,73.92,73.93,73.88,73.89,94466.0,67.9819,67.9911,67.9452,67.9544,94466.0
2023-01-23 12:00:00,73.89,73.92,73.87,73.88,92430.0,67.9544,67.9819,67.936,67.9452,92430.0
2023-01-23 12:10:00,73.87,73.92,73.87,73.92,116662.0,67.936,67.9819,67.936,67.9819,116662.0
2023-01-23 12:20:00,73.91,73.92,73.9,73.92,56657.0,67.9727,67.9819,67.9636,67.9819,56657.0
2023-01-23 12:30:00,73.92,73.95,73.91,73.94,84369.0,67.9819,68.0095,67.9727,68.0003,84369.0
2023-01-23 12:40:00,73.93,73.94,73.91,73.92,509292.0,67.9911,68.0003,67.9727,67.9819,509292.0
2023-01-23 12:50:00,73.91,73.92,73.88,73.91,89623.0,67.9727,67.9819,67.9452,67.9727,89623.0
2023-01-23 13:00:00,73.9,73.93,73.9,73.91,101874.0,67.9636,67.9911,67.9636,67.9727,101874.0
2023-01-23 13:10:00,73.91,73.92,73.88,73.9,218966.0,67.9727,67.9819,67.9452,67.9636,218966.0
2023-01-23 13:20:00,73.9,73.92,73.89,73.9,97330.0,67.9636,67.9819,67.9544,67.9636,97330.0
2023-01-23 13:30:00,73.89,73.91,73.89,73.9,70852.0,67.9544,67.9727,67.9544,67.9636,70852.0
2023-01-23 13:40:00,73.9,73.92,73.9,73.91,58972.0,67.9636,67.9819,67.9636,67.9727,58972.0
2023-01-23 13:50:00,73.91,73.92,73.89,73.9,218854.0,67.9727,67.9819,67.9544,67.9636,218854.0
2023-01-23 14:00:00,73.91,73.91,73.88,73.89,89664.0,67.9727,67.9727,67.9452,67.9544,89664.0
2023-01-23 14:10:00,73.89,73.9,73.88,73.9,862792.0,67.9544,67.9636,67.9452,67.9636,862792.0
2023-01-23 14:20:00,73.9,73.91,73.89,73.9,130044.0,67.9636,67.9727,67.9544,67.9636,130044.0
2023-01-23 14:30:00,73.9,73.93,73.89,73.93,126052.0,67.9636,67.9911,67.9544,67.9911,126052.0
2023-01-23 14:40:00,73.93,73.93,73.89,73.91,75694.0,67.9911,67.9911,67.9544,67.9727,75694.0
2023-01-23 14:50:00,73.91,73.91,73.88,73.9,130219.0,67.9727,67.9727,67.9452,67.9636,130219.0
2023-01-23 15:00:00,73.9,73.91,73.88,73.89,151068.0,67.9636,67.9727,67.9452,67.9544,151068.0
2023-01-23 15:10:00,73.89,73.91,73.88,73.91,135811.0,67.9544,67.9727,67.9452,67.9727,135811.0
2023-01-23 15:20:00,73.91,73.93,73.9,73.93,146635.0,67.9727,67.9911,67.9636,67.9911,146635.0
2023-01-23 15:30:00,73.92,73.93,73.88,73.9,421839.0,67.9819,67.9911,67.9452,67.9636,421839.0
2023-01-23 15:40:00,73.91,73.91,73.87,73.89,241301.0,67.9727,67.9727,67.936,67.9544,241301.0
2023-01-23 15:50:00,73.89,73.9,73.87,73.89,100899.0,67.9544,67.9636,67.936,67.9544,100899.0
2023-01-24 09:30:00,73.95,73.97,73.89,73.91,143455.0,68.0095,68.0279,67.9544,67.9727,143455.0
2023-01-24 09:40:00,73.91,73.94,73.82,73.83,94374.0,67.9727,68.0003,67.89,67.8992,94374.0
2023-01-24 09:50:00,73.82,73.84,73.78,73.83,74915.0,67.89,67.9084,67.8532,67.8992,74915.0
2023-01-24 10:00:00,73.86,73.89,73.85,73.88,60582.0,67.9268,67.9544,67.9176,67.9452,60582.0
2023-01-24 10:10:00,73.88,73.95,73.87,73.92,113062.0,67.9452,68.0095,67.936,67.9819,113062.0
2023-01-24 10:20:00,73.92,74.0,73.91,74.0,90718.0,67.9819,68.0555,67.9727,68.0555,90718.0
2023-01-24 10:30:00,74.01,74.04,73.99,74.0,89620.0,68.0647,68.0923,68.0463,68.0555,89620.0
2023-01-24 10:40:00,74.0,74.1,73.99,74.09,44380.0,68.0555,68.1475,68.0463,68.1383,44380.0
2023-01-24 10:50:00,74.09,74.16,74.08,74.13,79999.0,68.1383,68.2027,68.1291,68.1751,79999.0
2023-01-24 11:00:00,74.12,74.13,74.08,74.11,42756.0,68.1659,68.1751,68.1291,68.1567,42756.0
2023-01-24 11:10:00,74.11,74.16,74.11,74.13,44189.0,68.1567,68.2027,68.1567,68.1751,44189.0
2023-01-24 11:20:00,74.13,74.18,74.12,74.16,141566.0,68.1751,68.2211,68.1659,68.2027,141566.0
2023-01-24 11:30:00,74.16,74.16,74.12,74.12,43893.0,68.2027,68.2027,68.1659,68.1659,43893.0
2023-01-24 11:40:00,74.13,74.14,74.11,74.13,63269.0,68.1751,68.1843,68.1567,68.1751,63269.0
2023-01-24 11:50:00,74.13,74.13,74.1,74.12,114556.0,68.1751,68.1751,68.1475,68.1659,114556.0
2023-01-24 12:00:00,74.13,74.13,74.09,74.11,109444.0,68.1751,68.1751,68.1383,68.1567,109444.0
2023-01-24 12:10:00,74.12,74.14,74.11,74.12,39396.0,68.1659,68.1843,68.1567,68.1659,39396.0
2023-01-24 12:20:00,74.12,74.13,74.09,74.1,47320.0,68.1659,68.1751,68.1383,68.1475,47320.0
2023-01-24 12:30:00,74.1,74.14,74.09,74.14,35228.0,68.1475,68.1843,68.1383,68.1843,35228.0
2023-01-24 12:40:00,74.13,74.13,74.09,74.09,74384.0,68.1751,68.1751,68.1383,68.1383,74384.0
2023-01-24 12:50:00,74.09,74.14,74.08,74.13,21480.0,68.1383,68.1843,68.1291,68.1751,21480.0
2023-01-24 13:00:00,74.14,74.18,74.13,74.17,545722.0,68.1843,68.2211,68.1751,68.2119,545722.0
2023-01-24 13:10:00,74.17,74.2,74.16,74.19,42206.0,68.2119,68.2395,68.2027,68.2303,42206.0
2023-01-24 13:20:00,74.2,74.21,74.17,74.21,67385.0,68.2395,68.2486,68.2119,68.2486,67385.0
2023-01-24 13:30:00,74.21,74.23,74.2,74.22,59094.0,68.2486,68.267,68.2395,68.2578,59094.0
2023-01-24 13:40:00,74.22,74.22,74.19,74.2,89006.0,68.2578,68.2578,68.2303,68.2395,89006.0
2023-01-24 13:50:00,74.2,74.22,74.19,74.21,75545.0,68.2395,68.2578,68.2303,68.2486,75545.0
2023-01-24 14:00:00,74.21,74.23,74.19,74.23,65183.0,68.2486,68.267,68.2303,68.267,65183.0
2023-01-24 14:10:00,74.22,74.25,74.21,74.22,89338.0,68.2578,68.2854,68.2486,68.2578,89338.0
2023-01-24 14:20:00,74.22,74.24,74.21,74.22,67712.0,68.2578,68.2762,68.2486,68.2578,67712.0
2023-01-24 14:30:00,74.23,74.25,74.22,74.22,91259.0,68.267,68.2854,68.2578,68.2578,91259.0
2023-01-24 14:40:00,74.23,74.23,74.21,74.21,80567.0,68.267,68.267,68.2486,68.2486,80567.0
2023-01-24 14:50:00,74.21,74.22,74.19,74.2,93922.0,68.2486,68.2578,68.2303,68.2395,93922.0
2023-01-24 15:00:00,74.21,74.22,74.19,74.19,132045.0,68.2486,68.2578,68.2303,68.2303,132045.0
2023-01-24 15:10:00,74.2,74.2,74.18,74.2,126299.0,68.2395,68.2395,68.2211,68.2395,126299.0
2023-01-24 15:20:00,74.2,74.2,74.19,74.2,107858.0,68.2395,68.2395,68.2303,68.2395,107858.0
2023-01-24 15:30:00,74.2,74.2,74.19,74.19,84668.0,68.2395,68.2395,68.2303,68.2303,84668.0
2023-01-24 15:40:00,74.2,74.21,74.19,74.2,87927.0,68.2395,68.2486,68.2303,68.2395,87927.0
2023-01-24 15:50:00,74.21,74.22,74.2,74.22,152745.0,68.2486,68.2578,68.2395,68.2578,152745.0
2023-01-25 09:30:00,74.21,74.28,74.21,74.27,129569.0,68.2486,68.313,68.2486,68.3038,129569.0
2023-01-25 09:40:00,74.28,74.29,74.24,74.24,38863.0,68.313,68.3222,68.2762,68.2762,38863.0
2023-01-25 09:50:00,74.24,74.26,74.22,74.25,29936.0,68.2762,68.2946,68.2578,68.2854,29936.0
2023-01-25 10:00:00,74.26,74.36,74.25,74.32,97337.0,68.2946,68.3866,68.2854,68.3498,97337.0
2023-01-25 10:10:00,74.32,74.33,74.28,74.32,105791.0,68.3498,68.359,68.313,68.3498,105791.0
2023-01-25 10:20:00,74.31,74.33,74.26,74.26,345021.0,68.3406,68.359,68.2946,68.2946,345021.0
2023-01-25 10:30:00,74.26,74.28,74.19,74.19,133783.0,68.2946,68.313,68.2303,68.2303,133783.0
2023-01-25 10:40:00,74.19,74.21,74.17,74.17,71801.0,68.2303,68.2486,68.2119,68.2119,71801.0
2023-01-25 10:50:00,74.17,74.2,74.15,74.16,82944.0,68.2119,68.2395,68.1935,68.2027,82944.0
2023-01-25 11:00:00,74.16,74.17,74.09,74.11,127066.0,68.2027,68.2119,68.1383,68.1567,127066.0
2023-01-25 11:10:00,74.11,74.14,74.08,74.14,40013.0,68.1567,68.1843,68.1291,68.1843,40013.0
2023-01-25 11:20:00,74.15,74.15,74.13,74.14,93016.0,68.1935,68.1935,68.1751,68.1843,93016.0
2023-01-25 11:30:00,74.14,74.14,74.09,74.11,93710.0,68.1843,68.1843,68.1383,68.1567,93710.0
2023-01-25 11:40:00,74.1,74.15,74.09,74.13,45296.0,68.1475,68.1935,68.1383,68.1751,45296.0
2023-01-25 11:50:00,74.13,74.18,74.13,74.16,102908.0,68.1751,68.2211,68.1751,68.2027,102908.0
2023-01-25 12:00:00,74.17,74.18,74.14,74.16,168711.0,68.2119,68.2211,68.1843,68.2027,168711.0
2023-01-25 12:10:00,74.16,74.18,74.16,74.18,62011.0,68.2027,68.2211,68.2027,68.2211,62011.0
2023-01-25 12:20:00,74.19,74.21,74.17,74.19,67866.0,68.2303,68.2486,68.2119,68.2303,67866.0
2023-01-25 12:30:00,74.2,74.2,74.17,74.19,39384.0,68.2395,68.2395,68.2119,68.2303,39384.0
2023-01-25 12:40:00,74.19,74.22,74.18,74.22,126765.0,68.2303,68.2578,68.2211,68.2578,126765.0
2023-01-25 12:50:00,74.22,74.22,74.19,74.19,43982.0,68.2578,68.2578,68.2303,68.2303,43982.0
2023-01-25 13:00:00,74.2,74.28,74.2,74.26,91854.0,68.2395,68.313,68.2395,68.2946,91854.0
2023-01-25 13:10:00,74.26,74.28,74.24,74.28,61304.0,68.2946,68.313,68.2762,68.313,61304.0
2023-01-25 13:20:00,74.27,74.32,74.27,74.31,156749.0,68.3038,68.3498,68.3038,68.3406,156749.0
2023-01-25 13:30:00,74.32,74.32,74.27,74.27,33158.0,68.3498,68.3498,68.3038,68.3038,33158.0
2023-01-25 13:40:00,74.26,74.3,74.26,74.3,84272.0,68.2946,68.3314,68.2946,68.3314,84272.0
2023-01-25 13:50:00,74.3,74.32,74.28,74.3,113656.0,68.3314,68.3498,68.313,68.3314,113656.0
2023-01-25 14:00:00,74.29,74.3,74.26,74.28,88168.0,68.3222,68.3314,68.2946,68.313,88168.0
2023-01-25 14:10:00,74.28,74.29,74.22,74.23,64663.0,68.313,68.3222,68.2578,68.267,64663.0
2023-01-25 14:20:00,74.23,74.23,74.18,74.2,107216.0,68.267,68.267,68.2211,68.2395,107216.0
2023-01-25 14:30:00,74.2,74.24,74.19,74.23,60768.0,68.2395,68.2762,68.2303,68.267,60768.0
2023-01-25 14:40:00,74.23,74.24,74.21,74.22,95281.0,68.267,68.2762,68.2486,68.2578,95281.0
2023-01-25 14:50:00,74.23,74.26,74.22,74.23,44540.0,68.267,68.2946,68.2578,68.267,44540.0
2023-01-25 15:00:00,74.24,74.26,74.23,74.26,140915.0,68.2762,68.2946,68.267,68.2946,140915.0
2023-01-25 15:10:00,74.26,74.26,74.22,74.23,148836.0,68.2946,68.2946,68.2578,68.267,148836.0
2023-01-25 15:20:00,74.23,74.24,74.21,74.22,138827.0,68.267,68.2762,68.2486,68.2578,138827.0
2023-01-25 15:30:00,74.22,74.28,74.21,74.27,273420.0,68.2578,68.313,68.2486,68.3038,273420.0
2023-01-25 15:40:00,74.27,74.28,74.26,74.28,147625.0,68.3038,68.313,68.2946,68.313,147625.0
2023-01-25 15:50:00,74.28,74.31,74.27,74.31,236173.0,68.313,68.3406,68.3038,68.3406,236173.0
2023-01-26 09:30:00,74.25,74.27,74.21,74.26,157506.0,68.2854,68.3038,68.2486,68.2946,157506.0
2023-01-26 09:40:00,74.26,74.26,74.19,74.2,101581.0,68.2946,68.2946,68.2303,68.2395,101581.0
2023-01-26 09:50:00,74.19,74.22,74.18,74.19,58990.0,68.2303,68.2578,68.2211,68.2303,58990.0
2023-01-26 10:00:00,74.19,74.25,74.19,74.23,130397.0,68.2303,68.2854,68.2303,68.267,130397.0
2023-01-26 10:10:00,74.23,74.25,74.21,74.23,111460.0,68.267,68.2854,68.2486,68.267,111460.0
2023-01-26 10:20:00,74.23,74.23,74.17,74.2,47260.0,68.267,68.267,68.2119,68.2395,47260.0
2023-01-26 10:30:00,74.2,74.22,74.18,74.19,60586.0,68.2395,68.2578,68.2211,68.2303,60586.0
2023-01-26 10:40:00,74.19,74.19,74.13,74.16,51799.0,68.2303,68.2303,68.1751,68.2027,51799.0
2023-01-26 10:50:00,74.15,74.16,74.1,74.13,51896.0,68.1935,68.2027,68.1475,68.1751,51896.0
2023-01-26 11:00:00,74.12,74.12,74.09,74.09,58876.0,68.1659,68.1659,68.1383,68.1383,58876.0
2023-01-26 11:10:00,74.09,74.11,74.06,74.06,87530.0,68.1383,68.1567,68.1107,68.1107,87530.0
2023-01-26 11:20:00,74.06,74.09,74.05,74.08,64071.0,68.1107,68.1383,68.1015,68.1291,64071.0
2023-01-26 11:30:00,74.08,74.09,74.06,74.08,70459.0,68.1291,68.1383,68.1107,68.1291,70459.0
2023-01-26 11:40:00,74.09,74.12,74.07,74.11,122588.0,68.1383,68.1659,68.1199,68.1567,122588.0
2023-01-26 11:50:00,74.11,74.12,74.09,74.11,61585.0,68.1567,68.1659,68.1383,68.1567,61585.0
2023-01-26 12:00:00,74.11,74.15,74.1,74.15,79769.0,68.1567,68.1935,68.1475,68.1935,79769.0
2023-01-26 12:10:00,74.15,74.17,74.13,74.16,47509.0,68.1935,68.2119,68.1751,68.2027,47509.0
2023-01-26 12:20:00,74.16,74.18,74.15,74.18,45971.0,68.2027,68.2211,68.1935,68.2211,45971.0
2023-01-26 12:30:00,74.18,74.19,74.16,74.17,62889.0,68.2211,68.2303,68.2027,68.2119,62889.0
2023-01-26 12:40:00,74.17,74.19,74.16,74.19,69073.0,68.2119,68.2303,68.2027,68.2303,69073.0
2023-01-26 12:50:00,74.19,74.21,74.17,74.18,119138.0,68.2303,68.2486,68.2119,68.2211,119138.0
2023-01-26 13:00:00,74.17,74.27,74.17,74.26,126052.0,68.2119,68.3038,68.2119,68.2946,126052.0
2023-01-26 13:10:00,74.26,74.29,74.25,74.26,100754.0,68.2946,68.3222,68.2854,68.2946,100754.0
2023-01-26 13:20:00,74.26,74.35,74.24,74.3,66261.0,68.2946,68.3774,68.2762,68.3314,66261.0
2023-01-26 13:30:00,74.3,74.32,74.28,74.28,89017.0,68.3314,68.3498,68.313,68.313,89017.0
2023-01-26 13:40:00,74.28,74.32,74.22,74.31,45413.0,68.313,68.3498,68.2578,68.3406,45413.0
2023-01-26 13:50:00,74.31,74.32,74.28,74.3,150681.0,68.3406,68.3498,68.313,68.3314,150681.0
2023-01-26 14:00:00,74.29,74.31,74.27,74.28,46980.0,68.3222,68.3406,68.3038,68.313,46980.0
2023-01-26 14:10:00,74.27,74.28,74.26,74.28,59058.0,68.3038,68.313,68.2946,68.313,59058.0
2023-01-26 14:20:00,74.28,74.28,74.25,74.26,105890.0,68.313,68.313,68.2854,68.2946,105890.0
2023-01-26 14:30:00,74.26,74.26,74.23,74.25,99514.0,68.2946,68.2946,68.267,68.2854,99514.0
2023-01-26 14:40:00,74.25,74.25,74.2,74.21,53514.0,68.2854,68.2854,68.2395,68.2486,53514.0
2023-01-26 14:50:00,74.22,74.22,74.18,74.2,108932.0,68.2578,68.2578,68.2211,68.2395,108932.0
2023-01-26 15:00:00,74.21,74.21,74.18,74.19,56086.0,68.2486,68.2486,68.2211,68.2303,56086.0
2023-01-26 15:10:00,74.19,74.2,74.18,74.2,85837.0,68.2303,68.2395,68.2211,68.2395,85837.0
2023-01-26 15:20:00,74.2,74.2,74.19,74.2,79622.0,68.2395,68.2395,68.2303,68.2395,79622.0
2023-01-26 15:30:00,74.2,74.2,74.18,74.19,56983.0,68.2395,68.2395,68.2211,68.2303,56983.0
2023-01-26 15:40:00,74.19,74.2,74.17,74.2,164730.0,68.2303,68.2395,68.2119,68.2395,164730.0
2023-01-26 15:50:00,74.2,74.2,74.16,74.17,152981.0,68.2395,68.2395,68.2027,68.2119,152981.0
2023-01-27 09:30:00,74.0,74.01,73.95,74.01,410194.0,68.0555,68.0647,68.0095,68.0647,410194.0
2023-01-27 09:40:00,74.01,74.08,73.99,74.06,87720.0,68.0647,68.1291,68.0463,68.1107,87720.0
2023-01-27 09:50:00,74.06,74.07,74.02,74.02,110641.0,68.1107,68.1199,68.0739,68.0739,110641.0
2023-01-27 10:00:00,74.04,74.08,74.02,74.06,131313.0,68.0923,68.1291,68.0739,68.1107,131313.0
2023-01-27 10:10:00,74.06,74.07,73.99,74.0,240338.0,68.1107,68.1199,68.0463,68.0555,240338.0
2023-01-27 10:20:00,74.0,74.01,73.98,74.0,127816.0,68.0555,68.0647,68.0371,68.0555,127816.0
2023-01-27 10:30:00,73.99,74.02,73.99,74.01,25097.0,68.0463,68.0739,68.0463,68.0647,25097.0
2023-01-27 10:40:00,74.01,74.05,74.0,74.03,80180.0,68.0647,68.1015,68.0555,68.0831,80180.0
2023-01-27 10:50:00,74.03,74.06,74.02,74.03,397068.0,68.0831,68.1107,68.0739,68.0831,397068.0
2023-01-27 11:00:00,74.02,74.07,74.01,74.03,94324.0,68.0739,68.1199,68.0647,68.0831,94324.0
2023-01-27 11:10:00,74.04,74.09,74.04,74.08,85890.0,68.0923,68.1383,68.0923,68.1291,85890.0
2023-01-27 11:20:00,74.07,74.09,74.04,74.05,60123.0,68.1199,68.1383,68.0923,68.1015,60123.0
2023-01-27 11:30:00,74.04,74.1,74.04,74.09,41473.0,68.0923,68.1475,68.0923,68.1383,41473.0
2023-01-27 11:40:00,74.09,74.11,74.08,74.11,64980.0,68.1383,68.1567,68.1291,68.1567,64980.0
2023-01-27 11:50:00,74.1,74.11,74.06,74.09,49950.0,68.1475,68.1567,68.1107,68.1383,49950.0
2023-01-27 12:00:00,74.08,74.1,74.07,74.08,39525.0,68.1291,68.1475,68.1199,68.1291,39525.0
2023-01-27 12:10:00,74.07,74.08,74.05,74.06,122159.0,68.1199,68.1291,68.1015,68.1107,122159.0
2023-01-27 12:20:00,74.06,74.07,74.04,74.05,64825.0,68.1107,68.1199,68.0923,68.1015,64825.0
2023-01-27 12:30:00,74.05,74.08,74.04,74.08,115485.0,68.1015,68.1291,68.0923,68.1291,115485.0
2023-01-27 12:40:00,74.08,74.08,74.06,74.06,317240.0,68.1291,68.1291,68.1107,68.1107,317240.0
2023-01-27 12:50:00,74.06,74.07,74.05,74.05,54223.0,68.1107,68.1199,68.1015,68.1015,54223.0
2023-01-27 13:00:00,74.06,74.07,74.04,74.06,45609.0,68.1107,68.1199,68.0923,68.1107,45609.0
2023-01-27 13:10:00,74.06,74.08,74.05,74.08,47067.0,68.1107,68.1291,68.1015,68.1291,47067.0
2023-01-27 13:20:00,74.08,74.09,74.07,74.09,56836.0,68.1291,68.1383,68.1199,68.1383,56836.0
2023-01-27 13:30:00,74.09,74.11,74.08,74.1,58291.0,68.1383,68.1567,68.1291,68.1475,58291.0
2023-01-27 13:40:00,74.1,74.1,74.07,74.08,44420.0,68.1475,68.1475,68.1199,68.1291,44420.0
2023-01-27 13:50:00,74.08,74.09,74.07,74.08,15914.0,68.1291,68.1383,68.1199,68.1291,15914.0
2023-01-27 14:00:00,74.09,74.09,74.08,74.09,57187.0,68.1383,68.1383,68.1291,68.1383,57187.0
2023-01-27 14:10:00,74.09,74.1,74.08,74.09,153002.0,68.1383,68.1475,68.1291,68.1383,153002.0
2023-01-27 14:20:00,74.09,74.1,74.08,74.09,61822.0,68.1383,68.1475,68.1291,68.1383,61822.0
2023-01-27 14:30:00,74.09,74.12,74.09,74.12,65849.0,68.1383,68.1659,68.1383,68.1659,65849.0
2023-01-27 14:40:00,74.12,74.12,74.1,74.11,112093.0,68.1659,68.1659,68.1475,68.1567,112093.0
2023-01-27 14:50:00,74.1,74.12,74.1,74.12,63100.0,68.1475,68.1659,68.1475,68.1659,63100.0
2023-01-27 15:00:00,74.12,74.13,74.11,74.13,121522.0,68.1659,68.1751,68.1567,68.1751,121522.0
2023-01-27 15:10:00,74.12,74.13,74.11,74.12,255535.0,68.1659,68.1751,68.1567,68.1659,255535.0
2023-01-27 15:20:00,74.12,74.12,74.09,74.1,88538.0,68.1659,68.1659,68.1383,68.1475,88538.0
2023-01-27 15:30:00,74.09,74.11,74.09,74.1,82676.0,68.1383,68.1567,68.1383,68.1475,82676.0
2023-01-27 15:40:00,74.1,74.11,74.1,74.11,68342.0,68.1475,68.1567,68.1475,68.1567,68342.0
2023-01-27 15:50:00,74.1,74.11,74.08,74.08,140337.0,68.1475,68.1567,68.1291,68.1291,140337.0
2023-01-30 09:30:00,73.96,73.96,73.9,73.93,186554.0,68.0187,68.0187,67.9636,67.9911,186554.0
2023-01-30 09:40:00,73.93,73.96,73.92,73.95,67869.0,67.9911,68.0187,67.9819,68.0095,67869.0
2023-01-30 09:50:00,73.96,74.02,73.95,74.02,43032.0,68.0187,68.0739,68.0095,68.0739,43032.0
2023-01-30 10:00:00,74.02,74.07,74.01,74.06,246770.0,68.0739,68.1199,68.0647,68.1107,246770.0
2023-01-30 10:10:00,74.07,74.09,74.01,74.01,87746.0,68.1199,68.1383,68.0647,68.0647,87746.0
2023-01-30 10:20:00,74.02,74.03,74.0,74.01,154534.0,68.0739,68.0831,68.0555,68.0647,154534.0
2023-01-30 10:30:00,74.0,74.02,73.95,73.96,65880.0,68.0555,68.0739,68.0095,68.0187,65880.0
2023-01-30 10:40:00,73.96,73.97,73.95,73.96,338199.0,68.0187,68.0279,68.0095,68.0187,338199.0
2023-01-30 10:50:00,73.97,73.97,73.94,73.96,482405.0,68.0279,68.0279,68.0003,68.0187,482405.0
2023-01-30 11:00:00,73.95,73.96,73.88,73.9,99077.0,68.0095,68.0187,67.9452,67.9636,99077.0
2023-01-30 11:10:00,73.91,73.94,73.89,73.9,368218.0,67.9727,68.0003,67.9544,67.9636,368218.0
2023-01-30 11:20:00,73.91,73.91,73.88,73.9,125781.0,67.9727,67.9727,67.9452,67.9636,125781.0
2023-01-30 11:30:00,73.91,73.91,73.88,73.91,84044.0,67.9727,67.9727,67.9452,67.9727,84044.0
2023-01-30 11:40:00,73.92,73.95,73.91,73.92,64955.0,67.9819,68.0095,67.9727,67.9819,64955.0
2023-01-30 11:50:00,73.92,73.94,73.91,73.94,81403.0,67.9819,68.0003,67.9727,68.0003,81403.0
2023-01-30 12:00:00,73.94,73.94,73.91,73.91,64083.0,68.0003,68.0003,67.9727,67.9727,64083.0
2023-01-30 12:10:00,73.92,73.93,73.89,73.9,47024.0,67.9819,67.9911,67.9544,67.9636,47024.0
2023-01-30 12:20:00,73.89,73.9,73.88,73.89,64034.0,67.9544,67.9636,67.9452,67.9544,64034.0
2023-01-30 12:30:00,73.89,73.9,73.87,73.9,105200.0,67.9544,67.9636,67.936,67.9636,105200.0
2023-01-30 12:40:00,73.9,73.92,73.89,73.9,111878.0,67.9636,67.9819,67.9544,67.9636,111878.0
2023-01-30 12:50:00,73.91,73.91,73.88,73.9,61147.0,67.9727,67.9727,67.9452,67.9636,61147.0
2023-01-30 13:00:00,73.9,73.91,73.89,73.9,118769.0,67.9636,67.9727,67.9544,67.9636,118769.0
2023-01-30 13:10:00,73.91,73.91,73.88,73.91,95575.0,67.9727,67.9727,67.9452,67.9727,95575.0
2023-01-30 13:20:00,73.91,73.91,73.9,73.91,31120.0,67.9727,67.9727,67.9636,67.9727,31120.0
2023-01-30 13:30:00,73.91,73.95,73.9,73.95,59066.0,67.9727,68.0095,67.9636,68.0095,59066.0
2023-01-30 13:40:00,73.95,73.95,73.93,73.95,104729.0,68.0095,68.0095,67.9911,68.0095,104729.0
2023-01-30 13:50:00,73.95,73.95,73.94,73.95,51546.0,68.0095,68.0095,68.0003,68.0095,51546.0
2023-01-30 14:00:00,73.94,73.96,73.93,73.94,206794.0,68.0003,68.0187,67.9911,68.0003,206794.0
2023-01-30 14:10:00,73.94,73.94,73.91,73.92,149000.0,68.0003,68.0003,67.9727,67.9819,149000.0
2023-01-30 14:20:00,73.92,73.94,73.92,73.92,117738.0,67.9819,68.0003,67.9819,67.9819,117738.0
2023-01-30 14:30:00,73.92,73.94,73.91,73.93,72640.0,67.9819,68.0003,67.9727,67.9911,72640.0
2023-01-30 14:40:00,73.93,73.93,73.92,73.92,117210.0,67.9911,67.9911,67.9819,67.9819,117210.0
2023-01-30 14:50:00,73.93,73.93,73.91,73.92,101806.0,67.9911,67.9911,67.9727,67.9819,101806.0
2023-01-30 15:00:00,73.92,73.92,73.89,73.89,92677.0,67.9819,67.9819,67.9544,67.9544,92677.0
2023-01-30 15:10:00,73.9,73.92,73.89,73.92,177510.0,67.9636,67.9819,67.9544,67.9819,177510.0
2023-01-30 15:20:00,73.92,73.92,73.88,73.89,160533.0,67.9819,67.9819,67.9452,67.9544,160533.0
2023-01-30 15:30:00,73.89,73.9,73.87,73.89,166778.0,67.9544,67.9636,67.936,67.9544,166778.0
2023-01-30 15:40:00,73.9,73.91,73.89,73.89,138897.0,67.9636,67.9727,67.9544,67.9544,138897.0
2023-01-30 15:50:00,73.9,73.9,73.86,73.87,80302.0,67.9636,67.9636,67.9268,67.936,80302.0
2023-01-31 09:30:00,74.12,74.12,74.03,74.04,162283.0,68.1659,68.1659,68.0831,68.0923,162283.0
2023-01-31 09:40:00,74.03,74.07,74.01,74.04,31275.0,68.0831,68.1199,68.0647,68.0923,31275.0
2023-01-31 09:50:00,74.04,74.06,74.04,74.06,49007.0,68.0923,68.1107,68.0923,68.1107,49007.0
2023-01-31 10:00:00,74.05,74.07,73.93,73.94,98945.0,68.1015,68.1199,67.9911,68.0003,98945.0
2023-01-31 10:10:00,73.92,73.96,73.9,73.95,148980.0,67.9819,68.0187,67.9636,68.0095,148980.0
2023-01-31 10:20:00,73.95,73.96,73.87,73.89,151929.0,68.0095,68.0187,67.936,67.9544,151929.0
2023-01-31 10:30:00,73.89,73.92,73.86,73.91,38195.0,67.9544,67.9819,67.9268,67.9727,38195.0
2023-01-31 10:40:00,73.91,73.94,73.9,73.91,67872.0,67.9727,68.0003,67.9636,67.9727,67872.0
2023-01-31 10:50:00,73.92,73.95,73.87,73.95,174543.0,67.9819,68.0095,67.936,68.0095,174543.0
2023-01-31 11:00:00,73.95,73.97,73.93,73.95,477647.0,68.0095,68.0279,67.9911,68.0095,477647.0
2023-01-31 11:10:00,73.95,73.97,73.94,73.95,215599.0,68.0095,68.0279,68.0003,68.0095,215599.0
2023-01-31 11:20:00,73.95,74.01,73.95,74.0,87997.0,68.0095,68.0647,68.0095,68.0555,87997.0
2023-01-31 11:30:00,74.01,74.01,73.98,73.98,64350.0,68.0647,68.0647,68.0371,68.0371,64350.0
2023-01-31 11:40:00,73.99,74.01,73.97,74.01,60845.0,68.0463,68.0647,68.0279,68.0647,60845.0
2023-01-31 11:50:00,74.01,74.03,74.0,74.01,50268.0,68.0647,68.0831,68.0555,68.0647,50268.0
2023-01-31 12:00:00,74.02,74.02,73.97,73.98,172273.0,68.0739,68.0739,68.0279,68.0371,172273.0
2023-01-31 12:10:00,73.98,73.98,73.93,73.96,69753.0,68.0371,68.0371,67.9911,68.0187,69753.0
2023-01-31 12:20:00,73.95,73.97,73.94,73.95,103447.0,68.0095,68.0279,68.0003,68.0095,103447.0
2023-01-31 12:30:00,73.94,73.96,73.92,73.95,96935.0,68.0003,68.0187,67.9819,68.0095,96935.0
2023-01-31 12:40:00,73.95,73.98,73.95,73.98,69616.0,68.0095,68.0371,68.0095,68.0371,69616.0
2023-01-31 12:50:00,73.97,73.98,73.95,73.97,51143.0,68.0279,68.0371,68.0095,68.0279,51143.0
2023-01-31 13:00:00,73.96,73.98,73.95,73.97,50876.0,68.0187,68.0371,68.0095,68.0279,50876.0
2023-01-31 13:10:00,73.98,74.0,73.97,73.99,39690.0,68.0371,68.0555,68.0279,68.0463,39690.0
2023-01-31 13:20:00,73.99,74.01,73.98,73.98,78346.0,68.0463,68.0647,68.0371,68.0371,78346.0
2023-01-31 13:30:00,73.98,74.0,73.97,74.0,42886.0,68.0371,68.0555,68.0279,68.0555,42886.0
2023-01-31 13:40:00,73.99,74.0,73.99,74.0,59013.0,68.0463,68.0555,68.0463,68.0555,59013.0
2023-01-31 13:50:00,74.0,74.02,73.99,74.02,49467.0,68.0555,68.0739,68.0463,68.0739,49467.0
2023-01-31 14:00:00,74.02,74.05,74.01,74.05,227519.0,68.0739,68.1015,68.0647,68.1015,227519.0
2023-01-31 14:10:00,74.05,74.05,74.02,74.03,159252.0,68.1015,68.1015,68.0739,68.0831,159252.0
2023-01-31 14:20:00,74.03,74.05,74.03,74.05,99838.0,68.0831,68.1015,68.0831,68.1015,99838.0
2023-01-31 14:30:00,74.05,74.05,74.03,74.05,91553.0,68.1015,68.1015,68.0831,68.1015,91553.0
2023-01-31 14:40:00,74.05,74.05,74.04,74.05,99137.0,68.1015,68.1015,68.0923,68.1015,99137.0
2023-01-31 14:50:00,74.04,74.05,73.97,73.99,155103.0,68.0923,68.1015,68.0279,68.0463,155103.0
2023-01-31 15:00:00,74.0,74.01,73.98,74.01,119643.0,68.0555,68.0647,68.0371,68.0647,119643.0
2023-01-31 15:10:00,74.01,74.03,74.0,74.01,142281.0,68.0647,68.0831,68.0555,68.0647,142281.0
2023-01-31 15:20:00,74.01,74.03,73.99,74.02,141257.0,68.0647,68.0831,68.0463,68.0739,141257.0
2023-01-31 15:30:00,74.02,74.05,74.01,74.05,220769.0,68.0739,68.1015,68.0647,68.1015,220769.0
2023-01-31 15:40:00,74.04,74.08,74.02,74.08,250989.0,68.0923,68.1291,68.0739,68.1291,250989.0
2023-01-31 15:50:00,74.08,74.22,74.07,74.22,335693.0,68.1291,68.2578,68.1199,68.2578,335693.0
2023-02-01 09:30:00,74.16,74.16,74.05,74.05,281305.0,68.3637,68.3637,68.2623,68.2623,281305.0
2023-02-01 09:40:00,74.05,74.08,74.03,74.06,78501.0,68.2623,68.29,68.2439,68.2715,78501.0
2023-02-01 09:50:00,74.06,74.09,74.02,74.06,58147.0,68.2715,68.2992,68.2347,68.2715,58147.0
2023-02-01 10:00:00,74.07,74.13,73.93,73.97,129393.0,68.2807,68.3361,68.1517,68.1886,129393.0
2023-02-01 10:10:00,73.98,73.99,73.95,73.97,155644.0,68.1978,68.207,68.1701,68.1886,155644.0
2023-02-01 10:20:00,73.97,74.0,73.93,73.95,76602.0,68.1886,68.2162,68.1517,68.1701,76602.0
2023-02-01 10:30:00,73.96,74.01,73.94,73.95,259362.0,68.1793,68.2254,68.1609,68.1701,259362.0
2023-02-01 10:40:00,73.95,74.04,73.94,74.02,103177.0,68.1701,68.2531,68.1609,68.2347,103177.0
2023-02-01 10:50:00,74.01,74.01,73.96,73.97,51323.0,68.2254,68.2254,68.1793,68.1886,51323.0
2023-02-01 11:00:00,73.96,73.98,73.93,73.94,861916.0,68.1793,68.1978,68.1517,68.1609,861916.0
2023-02-01 11:10:00,73.94,73.98,73.94,73.97,79896.0,68.1609,68.1978,68.1609,68.1886,79896.0
2023-02-01 11:20:00,73.98,74.02,73.97,74.01,61178.0,68.1978,68.2347,68.1886,68.2254,61178.0
2023-02-01 11:30:00,74.01,74.02,73.98,73.99,49018.0,68.2254,68.2347,68.1978,68.207,49018.0
2023-02-01 11:40:00,74.0,74.03,73.99,74.02,78414.0,68.2162,68.2439,68.207,68.2347,78414.0
2023-02-01 11:50:00,74.01,74.07,74.0,74.06,80081.0,68.2254,68.2807,68.2162,68.2715,80081.0
2023-02-01 12:00:00,74.06,74.08,73.97,74.07,650956.0,68.2715,68.29,68.1886,68.2807,650956.0
2023-02-01 12:10:00,74.07,74.09,74.06,74.09,172442.0,68.2807,68.2992,68.2715,68.2992,172442.0
2023-02-01 12:20:00,74.08,74.11,74.08,74.08,86800.0,68.29,68.3176,68.29,68.29,86800.0
2023-02-01 12:30:00,74.09,74.09,74.07,74.08,217734.0,68.2992,68.2992,68.2807,68.29,217734.0
2023-02-01 12:40:00,74.08,74.13,74.07,74.13,71444.0,68.29,68.3361,68.2807,68.3361,71444.0
2023-02-01 12:50:00,74.12,74.15,74.1,74.14,70885.0,68.3268,68.3545,68.3084,68.3453,70885.0
2023-02-01 13:00:00,74.14,74.14,74.1,74.13,540934.0,68.3453,68.3453,68.3084,68.3361,540934.0
2023-02-01 13:10:00,74.13,74.13,74.09,74.1,51286.0,68.3361,68.3361,68.2992,68.3084,51286.0
2023-02-01 13:20:00,74.1,74.11,74.08,74.09,47803.0,68.3084,68.3176,68.29,68.2992,47803.0
2023-02-01 13:30:00,74.09,74.11,74.08,74.11,42610.0,68.2992,68.3176,68.29,68.3176,42610.0
2023-02-01 13:40:00,74.11,74.11,74.08,74.09,62370.0,68.3176,68.3176,68.29,68.2992,62370.0
2023-02-01 13:50:00,74.09,74.1,74.06,74.07,157796.0,68.2992,68.3084,68.2715,68.2807,157796.0
2023-02-01 14:00:00,74.08,74.09,73.91,74.04,196514.0,68.29,68.2992,68.1333,68.2531,196514.0
2023-02-01 14:10:00,74.04,74.08,74.02,74.04,102845.0,68.2531,68.29,68.2347,68.2531,102845.0
2023-02-01 14:20:00,74.05,74.08,74.01,74.06,99330.0,68.2623,68.29,68.2254,68.2715,99330.0
2023-02-01 14:30:00,74.06,74.12,73.96,74.11,150682.0,68.2715,68.3268,68.1793,68.3176,150682.0
2023-02-01 14:40:00,74.11,74.48,74.11,74.4,364390.0,68.3176,68.6587,68.3176,68.585,364390.0
2023-02-01 14:50:00,74.4,74.52,74.4,74.48,252258.0,68.585,68.6956,68.585,68.6587,252258.0
2023-02-01 15:00:00,74.48,74.55,74.44,74.5,235932.0,68.6587,68.7232,68.6218,68.6771,235932.0
2023-02-01 15:10:00,74.5,74.52,74.47,74.51,125222.0,68.6771,68.6956,68.6495,68.6864,125222.0
2023-02-01 15:20:00,74.51,74.58,74.48,74.58,129128.0,68.6864,68.7509,68.6587,68.7509,129128.0
2023-02-01 15:30:00,74.58,74.58,74.49,74.5,251222.0,68.7509,68.7509,68.6679,68.6771,251222.0
2023-02-01 15:40:00,74.51,74.56,74.5,74.56,190243.0,68.6864,68.7324,68.6771,68.7324,190243.0
2023-02-01 15:50:00,74.56,74.56,74.49,74.5,331435.0,68.7324,68.7324,68.6679,68.6771,331435.0
2023-02-02 09:30:00,74.8,74.86,74.73,74.78,220599.0,68.9537,69.009,68.8892,68.9353,220599.0
2023-02-02 09:40:00,74.79,74.81,74.7,74.73,81048.0,68.9445,68.9629,68.8615,68.8892,81048.0
2023-02-02 09:50:00,74.73,74.73,74.6,74.64,77456.0,68.8892,68.8892,68.7693,68.8062,77456.0
2023-02-02 10:00:00,74.64,74.68,74.6,74.61,64415.0,68.8062,68.8431,68.7693,68.7785,64415.0
2023-02-02 10:10:00,74.6,74.66,74.56,74.65,214865.0,68.7693,68.8246,68.7324,68.8154,214865.0
2023-02-02 10:20:00,74.66,74.67,74.63,74.64,54617.0,68.8246,68.8338,68.797,68.8062,54617.0
2023-02-02 10:30:00,74.64,74.72,74.62,74.72,89591.0,68.8062,68.8799,68.7878,68.8799,89591.0
2023-02-02 10:40:00,74.72,74.75,74.71,74.75,93190.0,68.8799,68.9076,68.8707,68.9076,93190.0
2023-02-02 10:50:00,74.75,74.8,74.73,74.8,110944.0,68.9076,68.9537,68.8892,68.9537,110944.0
2023-02-02 11:00:00,74.79,74.83,74.76,74.83,81931.0,68.9445,68.9813,68.9168,68.9813,81931.0
2023-02-02 11:10:00,74.82,74.85,74.79,74.81,56374.0,68.9721,68.9998,68.9445,68.9629,56374.0
2023-02-02 11:20:00,74.8,74.82,74.77,74.79,98467.0,68.9537,68.9721,68.926,68.9445,98467.0
2023-02-02 11:30:00,74.8,74.81,74.76,74.77,70463.0,68.9537,68.9629,68.9168,68.926,70463.0
2023-02-02 11:40:00,74.77,74.77,74.73,74.74,94835.0,68.926,68.926,68.8892,68.8984,94835.0
2023-02-02 11:50:00,74.74,74.75,74.71,74.72,42084.0,68.8984,68.9076,68.8707,68.8799,42084.0
2023-02-02 12:00:00,74.72,74.75,74.71,74.72,148924.0,68.8799,68.9076,68.8707,68.8799,148924.0
2023-02-02 12:10:00,74.72,74.75,74.71,74.74,52777.0,68.8799,68.9076,68.8707,68.8984,52777.0
2023-02-02 12:20:00,74.73,74.78,74.73,74.76,61121.0,68.8892,68.9353,68.8892,68.9168,61121.0
2023-02-02 12:30:00,74.77,74.78,74.7,74.7,43419.0,68.926,68.9353,68.8615,68.8615,43419.0
2023-02-02 12:40:00,74.7,74.72,74.68,74.69,73627.0,68.8615,68.8799,68.8431,68.8523,73627.0
2023-02-02 12:50:00,74.69,74.71,74.65,74.65,57794.0,68.8523,68.8707,68.8154,68.8154,57794.0
2023-02-02 13:00:00,74.66,74.68,74.65,74.66,64167.0,68.8246,68.8431,68.8154,68.8246,64167.0
2023-02-02 13:10:00,74.66,74.68,74.64,74.65,73772.0,68.8246,68.8431,68.8062,68.8154,73772.0
2023-02-02 13:20:00,74.65,74.67,74.63,74.64,36986.0,68.8154,68.8338,68.797,68.8062,36986.0
2023-02-02 13:30:00,74.63,74.64,74.61,74.62,147801.0,68.797,68.8062,68.7785,68.7878,147801.0
2023-02-02 13:40:00,74.62,74.62,74.57,74.58,101524.0,68.7878,68.7878,68.7417,68.7509,101524.0
2023-02-02 13:50:00,74.58,74.63,74.57,74.63,88975.0,68.7509,68.797,68.7417,68.797,88975.0
2023-02-02 14:00:00,74.63,74.63,74.59,74.63,106879.0,68.797,68.797,68.7601,68.797,106879.0
2023-02-02 14:10:00,74.63,74.63,74.61,74.62,94672.0,68.797,68.797,68.7785,68.7878,94672.0
2023-02-02 14:20:00,74.62,74.64,74.61,74.63,113974.0,68.7878,68.8062,68.7785,68.797,113974.0
2023-02-02 14:30:00,74.63,74.63,74.59,74.62,121444.0,68.797,68.797,68.7601,68.7878,121444.0
2023-02-02 14:40:00,74.62,74.64,74.56,74.57,73233.0,68.7878,68.8062,68.7324,68.7417,73233.0
2023-02-02 14:50:00,74.57,74.62,74.56,74.59,114344.0,68.7417,68.7878,68.7324,68.7601,114344.0
2023-02-02 15:00:00,74.6,74.61,74.57,74.6,85969.0,68.7693,68.7785,68.7417,68.7693,85969.0
2023-02-02 15:10:00,74.6,74.61,74.56,74.59,208977.0,68.7693,68.7785,68.7324,68.7601,208977.0
2023-02-02 15:20:00,74.59,74.6,74.57,74.57,191387.0,68.7601,68.7693,68.7417,68.7417,191387.0
2023-02-02 15:30:00,74.58,74.58,74.55,74.57,119507.0,68.7509,68.7509,68.7232,68.7417,119507.0
2023-02-02 15:40:00,74.58,74.58,74.55,74.55,150534.0,68.7509,68.7509,68.7232,68.7232,150534.0
2023-02-02 15:50:00,74.55,74.59,74.54,74.57,245662.0,68.7232,68.7601,68.714,68.7417,245662.0
2023-02-03 09:30:00,74.02,74.03,73.95,74.03,276822.0,68.2347,68.2439,68.1701,68.2439,276822.0
2023-02-03 09:40:00,74.03,74.1,74.02,74.08,103796.0,68.2439,68.3084,68.2347,68.29,103796.0
2023-02-03 09:50:00,74.06,74.09,74.03,74.09,59544.0,68.2715,68.2992,68.2439,68.2992,59544.0
2023-02-03 10:00:00,74.02,74.07,73.81,73.81,172661.0,68.2347,68.2807,68.0411,68.0411,172661.0
2023-02-03 10:10:00,73.81,73.96,73.79,73.91,80152.0,68.0411,68.1793,68.0226,68.1333,80152.0
2023-02-03 10:20:00,73.92,73.96,73.86,73.86,173294.0,68.1425,68.1793,68.0872,68.0872,173294.0
2023-02-03 10:30:00,73.86,73.94,73.85,73.92,102141.0,68.0872,68.1609,68.0779,68.1425,102141.0
2023-02-03 10:40:00,73.92,73.98,73.9,73.96,89815.0,68.1425,68.1978,68.124,68.1793,89815.0
2023-02-03 10:50:00,73.95,73.98,73.92,73.96,136959.0,68.1701,68.1978,68.1425,68.1793,136959.0
2023-02-03 11:00:00,73.95,73.98,73.91,73.98,185033.0,68.1701,68.1978,68.1333,68.1978,185033.0
2023-02-03 11:10:00,73.98,73.98,73.94,73.94,200496.0,68.1978,68.1978,68.1609,68.1609,200496.0
2023-02-03 11:20:00,73.94,73.97,73.89,73.92,332882.0,68.1609,68.1886,68.1148,68.1425,332882.0
2023-02-03 11:30:00,73.92,73.96,73.92,73.94,175360.0,68.1425,68.1793,68.1425,68.1609,175360.0
2023-02-03 11:40:00,73.94,74.01,73.93,73.98,213917.0,68.1609,68.2254,68.1517,68.1978,213917.0
2023-02-03 11:50:00,73.98,74.02,73.98,73.99,161739.0,68.1978,68.2347,68.1978,68.207,161739.0
2023-02-03 12:00:00,73.98,74.02,73.98,74.02,78082.0,68.1978,68.2347,68.1978,68.2347,78082.0
2023-02-03 12:10:00,74.02,74.03,73.98,74.0,155276.0,68.2347,68.2439,68.1978,68.2162,155276.0
2023-02-03 12:20:00,74.0,74.01,73.98,74.0,69922.0,68.2162,68.2254,68.1978,68.2162,69922.0
2023-02-03 12:30:00,73.99,74.02,73.98,74.01,50543.0,68.207,68.2347,68.1978,68.2254,50543.0
2023-02-03 12:40:00,74.01,74.02,73.99,74.0,47697.0,68.2254,68.2347,68.207,68.2162,47697.0
2023-02-03 12:50:00,74.0,74.01,73.99,73.99,53002.0,68.2162,68.2254,68.207,68.207,53002.0
2023-02-03 13:00:00,74.0,74.01,73.97,73.98,46534.0,68.2162,68.2254,68.1886,68.1978,46534.0
2023-02-03 13:10:00,73.98,74.0,73.97,74.0,70719.0,68.1978,68.2162,68.1886,68.2162,70719.0
2023-02-03 13:20:00,73.99,74.01,73.98,73.99,154360.0,68.207,68.2254,68.1978,68.207,154360.0
2023-02-03 13:30:00,73.99,74.0,73.97,73.99,62992.0,68.207,68.2162,68.1886,68.207,62992.0
2023-02-03 13:40:00,73.99,73.99,73.95,73.97,270442.0,68.207,68.207,68.1701,68.1886,270442.0
2023-02-03 13:50:00,73.96,73.96,73.93,73.94,68283.0,68.1793,68.1793,68.1517,68.1609,68283.0
2023-02-03 14:00:00,73.94,73.94,73.91,73.93,66028.0,68.1609,68.1609,68.1333,68.1517,66028.0
2023-02-03 14:10:00,73.92,73.94,73.91,73.94,129454.0,68.1425,68.1609,68.1333,68.1609,129454.0
2023-02-03 14:20:00,73.95,73.97,73.94,73.97,101291.0,68.1701,68.1886,68.1609,68.1886,101291.0
2023-02-03 14:30:00,73.97,73.97,73.93,73.95,127218.0,68.1886,68.1886,68.1517,68.1701,127218.0
2023-02-03 14:40:00,73.95,73.95,73.93,73.95,37544.0,68.1701,68.1701,68.1517,68.1701,37544.0
2023-02-03 14:50:00,73.94,73.95,73.91,73.92,97059.0,68.1609,68.1701,68.1333,68.1425,97059.0
2023-02-03 15:00:00,73.93,73.94,73.91,73.91,127246.0,68.1517,68.1609,68.1333,68.1333,127246.0
2023-02-03 15:10:00,73.92,73.93,73.9,73.93,137472.0,68.1425,68.1517,68.124,68.1517,137472.0
2023-02-03 15:20:00,73.92,73.93,73.91,73.92,54120.0,68.1425,68.1517,68.1333,68.1425,54120.0
2023-02-03 15:30:00,73.92,73.92,73.9,73.91,119784.0,68.1425,68.1425,68.124,68.1333,119784.0
2023-02-03 15:40:00,73.9,73.92,73.9,73.91,213837.0,68.124,68.1425,68.124,68.1333,213837.0
2023-02-03 15:50:00,73.92,73.92,73.9,73.91,233871.0,68.1425,68.1425,68.124,68.1333,233871.0
2023-02-06 09:30:00,73.51,73.57,73.5,73.54,330424.0,67.7645,67.8198,67.7553,67.7922,330424.0
2023-02-06 09:40:00,73.53,73.54,73.49,73.5,98348.0,67.783,67.7922,67.7461,67.7553,98348.0
2023-02-06 09:50:00,73.5,73.54,73.5,73.53,590580.0,67.7553,67.7922,67.7553,67.783,590580.0
2023-02-06 10:00:00,73.53,73.55,73.51,73.52,106663.0,67.783,67.8014,67.7645,67.7737,106663.0
2023-02-06 10:10:00,73.52,73.54,73.51,73.51,76109.0,67.7737,67.7922,67.7645,67.7645,76109.0
2023-02-06 10:20:00,73.51,73.54,73.49,73.52,207111.0,67.7645,67.7922,67.7461,67.7737,207111.0
2023-02-06 10:30:00,73.52,73.54,73.5,73.53,232101.0,67.7737,67.7922,67.7553,67.783,232101.0
2023-02-06 10:40:00,73.52,73.54,73.51,73.52,74143.0,67.7737,67.7922,67.7645,67.7737,74143.0
2023-02-06 10:50:00,73.52,73.55,73.51,73.52,65837.0,67.7737,67.8014,67.7645,67.7737,65837.0
2023-02-06 11:00:00,73.53,73.55,73.51,73.52,88468.0,67.783,67.8014,67.7645,67.7737,88468.0
2023-02-06 11:10:00,73.52,73.55,73.51,73.53,87000.0,67.7737,67.8014,67.7645,67.783,87000.0
2023-02-06 11:20:00,73.54,73.56,73.53,73.55,53330.0,67.7922,67.8106,67.783,67.8014,53330.0
2023-02-06 11:30:00,73.54,73.55,73.52,73.53,42214.0,67.7922,67.8014,67.7737,67.783,42214.0
2023-02-06 11:40:00,73.53,73.53,73.51,73.52,125502.0,67.783,67.783,67.7645,67.7737,125502.0
2023-02-06 11:50:00,73.52,73.52,73.49,73.5,84933.0,67.7737,67.7737,67.7461,67.7553,84933.0
2023-02-06 12:00:00,73.49,73.5,73.47,73.48,92270.0,67.7461,67.7553,67.7276,67.7369,92270.0
2023-02-06 12:10:00,73.48,73.5,73.46,73.47,89718.0,67.7369,67.7553,67.7184,67.7276,89718.0
2023-02-06 12:20:00,73.47,73.47,73.43,73.44,110332.0,67.7276,67.7276,67.6908,67.7,110332.0
2023-02-06 12:30:00,73.44,73.48,73.44,73.48,44195.0,67.7,67.7369,67.7,67.7369,44195.0
2023-02-06 12:40:00,73.48,73.49,73.45,73.45,32703.0,67.7369,67.7461,67.7092,67.7092,32703.0
2023-02-06 12:50:00,73.45,73.46,73.43,73.46,30480.0,67.7092,67.7184,67.6908,67.7184,30480.0
2023-02-06 13:00:00,73.45,73.48,73.44,73.47,101145.0,67.7092,67.7369,67.7,67.7276,101145.0
2023-02-06 13:10:00,73.47,73.48,73.45,73.45,46498.0,67.7276,67.7369,67.7092,67.7092,46498.0
2023-02-06 13:20:00,73.45,73.46,73.43,73.45,31498.0,67.7092,67.7184,67.6908,67.7092,31498.0
2023-02-06 13:30:00,73.45,73.47,73.45,73.45,77266.0,67.7092,67.7276,67.7092,67.7092,77266.0
2023-02-06 13:40:00,73.46,73.47,73.45,73.47,122460.0,67.7184,67.7276,67.7092,67.7276,122460.0
2023-02-06 13:50:00,73.47,73.48,73.46,73.48,182833.0,67.7276,67.7369,67.7184,67.7369,182833.0
2023-02-06 14:00:00,73.47,73.51,73.47,73.51,95551.0,67.7276,67.7645,67.7276,67.7645,95551.0
2023-02-06 14:10:00,73.5,73.51,73.5,73.51,74163.0,67.7553,67.7645,67.7553,67.7645,74163.0
2023-02-06 14:20:00,73.51,73.51,73.5,73.5,73065.0,67.7645,67.7645,67.7553,67.7553,73065.0
2023-02-06 14:30:00,73.51,73.51,73.47,73.48,68973.0,67.7645,67.7645,67.7276,67.7369,68973.0
2023-02-06 14:40:00,73.48,73.49,73.47,73.47,68103.0,67.7369,67.7461,67.7276,67.7276,68103.0
2023-02-06 14:50:00,73.48,73.49,73.46,73.47,72489.0,67.7369,67.7461,67.7184,67.7276,72489.0
2023-02-06 15:00:00,73.47,73.49,73.46,73.49,219990.0,67.7276,67.7461,67.7184,67.7461,219990.0
2023-02-06 15:10:00,73.48,73.49,73.47,73.48,91120.0,67.7369,67.7461,67.7276,67.7369,91120.0
2023-02-06 15:20:00,73.48,73.49,73.47,73.49,88604.0,67.7369,67.7461,67.7276,67.7461,88604.0
2023-02-06 15:30:00,73.48,73.49,73.44,73.45,165977.0,67.7369,67.7461,67.7,67.7092,165977.0
2023-02-06 15:40:00,73.45,73.48,73.45,73.47,301080.0,67.7092,67.7369,67.7092,67.7276,301080.0
2023-02-06 15:50:00,73.47,73.48,73.43,73.45,284949.0,67.7276,67.7369,67.6908,67.7092,284949.0
2023-02-07 09:30:00,73.39,73.4,73.37,73.38,141631.0,67.6539,67.6631,67.6355,67.6447,141631.0
2023-02-07 09:40:00,73.38,73.4,73.36,73.39,52882.0,67.6447,67.6631,67.6262,67.6539,52882.0
2023-02-07 09:50:00,73.39,73.43,73.38,73.42,98832.0,67.6539,67.6908,67.6447,67.6815,98832.0
2023-02-07 10:00:00,73.43,73.43,73.39,73.4,49897.0,67.6908,67.6908,67.6539,67.6631,49897.0
2023-02-07 10:10:00,73.39,73.41,73.39,73.41,93971.0,67.6539,67.6723,67.6539,67.6723,93971.0
2023-02-07 10:20:00,73.41,73.43,73.39,73.41,63415.0,67.6723,67.6908,67.6539,67.6723,63415.0
2023-02-07 10:30:00,73.41,73.44,73.4,73.43,200484.0,67.6723,67.7,67.6631,67.6908,200484.0
2023-02-07 10:40:00,73.42,73.48,73.42,73.47,79890.0,67.6815,67.7369,67.6815,67.7276,79890.0
2023-02-07 10:50:00,73.47,73.49,73.46,73.49,77520.0,67.7276,67.7461,67.7184,67.7461,77520.0
2023-02-07 11:00:00,73.48,73.52,73.47,73.52,57120.0,67.7369,67.7737,67.7276,67.7737,57120.0
2023-02-07 11:10:00,73.51,73.52,73.47,73.5,49781.0,67.7645,67.7737,67.7276,67.7553,49781.0
2023-02-07 11:20:00,73.5,73.5,73.46,73.46,53798.0,67.7553,67.7553,67.7184,67.7184,53798.0
2023-02-07 11:30:00,73.46,73.47,73.42,73.44,138910.0,67.7184,67.7276,67.6815,67.7,138910.0
2023-02-07 11:40:00,73.44,73.48,73.42,73.45,192779.0,67.7,67.7369,67.6815,67.7092,192779.0
2023-02-07 11:50:00,73.45,73.46,73.41,73.41,37453.0,67.7092,67.7184,67.6723,67.6723,37453.0
2023-02-07 12:00:00,73.42,73.44,73.4,73.41,47350.0,67.6815,67.7,67.6631,67.6723,47350.0
2023-02-07 12:10:00,73.4,73.42,73.38,73.39,42690.0,67.6631,67.6815,67.6447,67.6539,42690.0
2023-02-07 12:20:00,73.39,73.39,73.36,73.37,116903.0,67.6539,67.6539,67.6262,67.6355,116903.0
2023-02-07 12:30:00,73.37,73.39,73.34,73.38,144301.0,67.6355,67.6539,67.6078,67.6447,144301.0
2023-02-07 12:40:00,73.39,73.55,73.35,73.52,182235.0,67.6539,67.8014,67.617,67.7737,182235.0
2023-02-07 12:50:00,73.52,73.68,73.5,73.65,130454.0,67.7737,67.9212,67.7553,67.8936,130454.0
2023-02-07 13:00:00,73.67,73.7,73.57,73.6,192699.0,67.912,67.9397,67.8198,67.8475,192699.0
2023-02-07 13:10:00,73.6,73.62,73.48,73.56,101328.0,67.8475,67.8659,67.7369,67.8106,101328.0
2023-02-07 13:20:00,73.55,73.57,73.45,73.45,108790.0,67.8014,67.8198,67.7092,67.7092,108790.0
2023-02-07 13:30:00,73.45,73.45,73.37,73.43,238911.0,67.7092,67.7092,67.6355,67.6908,238911.0
2023-02-07 13:40:00,73.42,73.43,73.34,73.34,149111.0,67.6815,67.6908,67.6078,67.6078,149111.0
2023-02-07 13:50:00,73.34,73.4,73.33,73.39,122731.0,67.6078,67.6631,67.5986,67.6539,122731.0
2023-02-07 14:00:00,73.39,73.41,73.36,73.37,112859.0,67.6539,67.6723,67.6262,67.6355,112859.0
2023-02-07 14:10:00,73.37,73.42,73.35,73.39,140039.0,67.6355,67.6815,67.617,67.6539,140039.0
2023-02-07 14:20:00,73.38,73.38,73.33,73.34,63555.0,67.6447,67.6447,67.5986,67.6078,63555.0
2023-02-07 14:30:00,73.35,73.4,73.32,73.4,82525.0,67.617,67.6631,67.5894,67.6631,82525.0
2023-02-07 14:40:00,73.4,73.4,73.36,73.38,84654.0,67.6631,67.6631,67.6262,67.6447,84654.0
2023-02-07 14:50:00,73.39,73.39,73.34,73.35,151721.0,67.6539,67.6539,67.6078,67.617,151721.0
2023-02-07 15:00:00,73.36,73.37,73.32,73.33,77495.0,67.6262,67.6355,67.5894,67.5986,77495.0
2023-02-07 15:10:00,73.33,73.34,73.32,73.34,138456.0,67.5986,67.6078,67.5894,67.6078,138456.0
2023-02-07 15:20:00,73.34,73.34,73.33,73.33,81387.0,67.6078,67.6078,67.5986,67.5986,81387.0
2023-02-07 15:30:00,73.34,73.36,73.33,73.35,164721.0,67.6078,67.6262,67.5986,67.617,164721.0
2023-02-07 15:40:00,73.34,73.36,73.34,73.35,94621.0,67.6078,67.6262,67.6078,67.617,94621.0
2023-02-07 15:50:00,73.36,73.38,73.34,73.34,273267.0,67.6262,67.6447,67.6078,67.6078,273267.0
2023-02-08 09:30:00,73.39,73.4,73.32,73.37,169516.0,67.6539,67.6631,67.5894,67.6355,169516.0
2023-02-08 09:40:00,73.37,73.39,73.31,73.31,86338.0,67.6355,67.6539,67.5801,67.5801,86338.0
2023-02-08 09:50:00,73.31,73.33,73.29,73.32,94200.0,67.5801,67.5986,67.5617,67.5894,94200.0
2023-02-08 10:00:00,73.32,73.32,73.26,73.27,72222.0,67.5894,67.5894,67.5341,67.5433,72222.0
2023-02-08 10:10:00,73.27,73.3,73.24,73.29,67705.0,67.5433,67.5709,67.5156,67.5617,67705.0
2023-02-08 10:20:00,73.28,73.29,73.24,73.25,45289.0,67.5525,67.5617,67.5156,67.5248,45289.0
2023-02-08 10:30:00,73.25,73.28,73.24,73.27,135403.0,67.5248,67.5525,67.5156,67.5433,135403.0
2023-02-08 10:40:00,73.28,73.29,73.24,73.28,65656.0,67.5525,67.5617,67.5156,67.5525,65656.0
2023-02-08 10:50:00,73.28,73.29,73.26,73.28,41339.0,67.5525,67.5617,67.5341,67.5525,41339.0
2023-02-08 11:00:00,73.28,73.3,73.26,73.3,51346.0,67.5525,67.5709,67.5341,67.5709,51346.0
2023-02-08 11:10:00,73.31,73.32,73.27,73.31,54581.0,67.5801,67.5894,67.5433,67.5801,54581.0
2023-02-08 11:20:00,73.31,73.31,73.25,73.27,124882.0,67.5801,67.5801,67.5248,67.5433,124882.0
2023-02-08 11:30:00,73.27,73.28,73.25,73.27,79630.0,67.5433,67.5525,67.5248,67.5433,79630.0
2023-02-08 11:40:00,73.27,73.28,73.24,73.25,130468.0,67.5433,67.5525,67.5156,67.5248,130468.0
2023-02-08 11:50:00,73.26,73.3,73.25,73.29,61612.0,67.5341,67.5709,67.5248,67.5617,61612.0
2023-02-08 12:00:00,73.29,73.32,73.29,73.31,83433.0,67.5617,67.5894,67.5617,67.5801,83433.0
2023-02-08 12:10:00,73.31,73.35,73.31,73.34,81025.0,67.5801,67.617,67.5801,67.6078,81025.0
2023-02-08 12:20:00,73.34,73.39,73.33,73.39,64726.0,67.6078,67.6539,67.5986,67.6539,64726.0
2023-02-08 12:30:00,73.38,73.39,73.34,73.37,141384.0,67.6447,67.6539,67.6078,67.6355,141384.0
2023-02-08 12:40:00,73.37,73.38,73.35,73.37,72626.0,67.6355,67.6447,67.617,67.6355,72626.0
2023-02-08 12:50:00,73.38,73.4,73.36,73.38,61427.0,67.6447,67.6631,67.6262,67.6447,61427.0
2023-02-08 13:00:00,73.38,73.59,73.37,73.49,288273.0,67.6447,67.8383,67.6355,67.7461,288273.0
2023-02-08 13:10:00,73.49,73.5,73.45,73.45,81622.0,67.7461,67.7553,67.7092,67.7092,81622.0
2023-02-08 13:20:00,73.46,73.46,73.4,73.41,57886.0,67.7184,67.7184,67.6631,67.6723,57886.0
2023-02-08 13:30:00,73.4,73.42,73.39,73.4,67056.0,67.6631,67.6815,67.6539,67.6631,67056.0
2023-02-08 13:40:00,73.4,73.4,73.37,73.4,96387.0,67.6631,67.6631,67.6355,67.6631,96387.0
2023-02-08 13:50:00,73.4,73.41,73.39,73.41,99197.0,67.6631,67.6723,67.6539,67.6723,99197.0
2023-02-08 14:00:00,73.41,73.41,73.38,73.39,89903.0,67.6723,67.6723,67.6447,67.6539,89903.0
2023-02-08 14:10:00,73.39,73.42,73.38,73.4,66269.0,67.6539,67.6815,67.6447,67.6631,66269.0
2023-02-08 14:20:00,73.4,73.4,73.37,73.38,78246.0,67.6631,67.6631,67.6355,67.6447,78246.0
2023-02-08 14:30:00,73.38,73.41,73.37,73.39,83383.0,67.6447,67.6723,67.6355,67.6539,83383.0
2023-02-08 14:40:00,73.4,73.4,73.35,73.37,125284.0,67.6631,67.6631,67.617,67.6355,125284.0
2023-02-08 14:50:00,73.37,73.4,73.36,73.38,106471.0,67.6355,67.6631,67.6262,67.6447,106471.0
2023-02-08 15:00:00,73.38,73.4,73.38,73.4,88087.0,67.6447,67.6631,67.6447,67.6631,88087.0
2023-02-08 15:10:00,73.4,73.41,73.39,73.4,108429.0,67.6631,67.6723,67.6539,67.6631,108429.0
2023-02-08 15:20:00,73.39,73.41,73.39,73.4,140570.0,67.6539,67.6723,67.6539,67.6631,140570.0
2023-02-08 15:30:00,73.4,73.42,73.39,73.42,87368.0,67.6631,67.6815,67.6539,67.6815,87368.0
2023-02-08 15:40:00,73.42,73.46,73.41,73.45,233055.0,67.6815,67.7184,67.6723,67.7092,233055.0
2023-02-08 15:50:00,73.45,73.48,73.45,73.47,288929.0,67.7092,67.7369,67.7092,67.7276,288929.0
2023-02-09 09:30:00,73.68,73.69,73.63,73.65,105083.0,67.9212,67.9304,67.8751,67.8936,105083.0
2023-02-09 09:40:00,73.65,73.65,73.61,73.64,43070.0,67.8936,67.8936,67.8567,67.8844,43070.0
2023-02-09 09:50:00,73.65,73.66,73.59,73.6,125681.0,67.8936,67.9028,67.8383,67.8475,125681.0
2023-02-09 10:00:00,73.59,73.6,73.56,73.6,37995.0,67.8383,67.8475,67.8106,67.8475,37995.0
2023-02-09 10:10:00,73.6,73.62,73.58,73.58,69478.0,67.8475,67.8659,67.829,67.829,69478.0
2023-02-09 10:20:00,73.58,73.59,73.52,73.52,136405.0,67.829,67.8383,67.7737,67.7737,136405.0
2023-02-09 10:30:00,73.53,73.55,73.51,73.54,46099.0,67.783,67.8014,67.7645,67.7922,46099.0
2023-02-09 10:40:00,73.53,73.56,73.51,73.53,72706.0,67.783,67.8106,67.7645,67.783,72706.0
2023-02-09 10:50:00,73.54,73.55,73.53,73.54,41381.0,67.7922,67.8014,67.783,67.7922,41381.0
2023-02-09 11:00:00,73.53,73.56,73.51,73.55,54326.0,67.783,67.8106,67.7645,67.8014,54326.0
2023-02-09 11:10:00,73.55,73.57,73.54,73.56,46157.0,67.8014,67.8198,67.7922,67.8106,46157.0
2023-02-09 11:20:00,73.55,73.58,73.54,73.57,52482.0,67.8014,67.829,67.7922,67.8198,52482.0
2023-02-09 11:30:00,73.57,73.59,73.56,73.59,62707.0,67.8198,67.8383,67.8106,67.8383,62707.0
2023-02-09 11:40:00,73.59,73.6,73.57,73.59,58664.0,67.8383,67.8475,67.8198,67.8383,58664.0
2023-02-09 11:50:00,73.59,73.63,73.58,73.62,63643.0,67.8383,67.8751,67.829,67.8659,63643.0
2023-02-09 12:00:00,73.62,73.62,73.59,73.6,46357.0,67.8659,67.8659,67.8383,67.8475,46357.0
2023-02-09 12:10:00,73.59,73.6,73.56,73.57,49925.0,67.8383,67.8475,67.8106,67.8198,49925.0
2023-02-09 12:20:00,73.58,73.59,73.55,73.56,64075.0,67.829,67.8383,67.8014,67.8106,64075.0
2023-02-09 12:30:00,73.56,73.57,73.54,73.55,57498.0,67.8106,67.8198,67.7922,67.8014,57498.0
2023-02-09 12:40:00,73.55,73.55,73.52,73.53,186599.0,67.8014,67.8014,67.7737,67.783,186599.0
2023-02-09 12:50:00,73.53,73.57,73.53,73.56,71375.0,67.783,67.8198,67.783,67.8106,71375.0
2023-02-09 13:00:00,73.56,73.59,73.4,73.43,196047.0,67.8106,67.8383,67.6631,67.6908,196047.0
2023-02-09 13:10:00,73.43,73.45,73.37,73.4,373774.0,67.6908,67.7092,67.6355,67.6631,373774.0
2023-02-09 13:20:00,73.39,73.4,73.35,73.36,76912.0,67.6539,67.6631,67.617,67.6262,76912.0
2023-02-09 13:30:00,73.35,73.4,73.34,73.36,88184.0,67.617,67.6631,67.6078,67.6262,88184.0
2023-02-09 13:40:00,73.35,73.35,73.32,73.34,49489.0,67.617,67.617,67.5894,67.6078,49489.0
2023-02-09 13:50:00,73.34,73.34,73.29,73.3,46212.0,67.6078,67.6078,67.5617,67.5709,46212.0
2023-02-09 14:00:00,73.3,73.3,73.25,73.28,328224.0,67.5709,67.5709,67.5248,67.5525,328224.0
2023-02-09 14:10:00,73.28,73.28,73.2,73.2,116075.0,67.5525,67.5525,67.4787,67.4787,116075.0
2023-02-09 14:20:00,73.2,73.22,73.14,73.19,127764.0,67.4787,67.4972,67.4234,67.4695,127764.0
2023-02-09 14:30:00,73.19,73.21,73.17,73.19,128313.0,67.4695,67.488,67.4511,67.4695,128313.0
2023-02-09 14:40:00,73.19,73.21,73.18,73.2,110350.0,67.4695,67.488,67.4603,67.4787,110350.0
2023-02-09 14:50:00,73.2,73.2,73.17,73.17,133438.0,67.4787,67.4787,67.4511,67.4511,133438.0
2023-02-09 15:00:00,73.17,73.2,73.16,73.2,98318.0,67.4511,67.4787,67.4419,67.4787,98318.0
2023-02-09 15:10:00,73.19,73.2,73.17,73.19,104307.0,67.4695,67.4787,67.4511,67.4695,104307.0
2023-02-09 15:20:00,73.19,73.19,73.17,73.18,70813.0,67.4695,67.4695,67.4511,67.4603,70813.0
2023-02-09 15:30:00,73.17,73.18,73.15,73.17,100590.0,67.4511,67.4603,67.4327,67.4511,100590.0
2023-02-09 15:40:00,73.17,73.18,73.15,73.16,114362.0,67.4511,67.4603,67.4327,67.4419,114362.0
2023-02-09 15:50:00,73.16,73.18,73.15,73.17,94349.0,67.4419,67.4603,67.4327,67.4511,94349.0
2023-02-10 09:30:00,73.12,73.14,73.08,73.09,81058.0,67.405,67.4234,67.3681,67.3773,81058.0
2023-02-10 09:40:00,73.09,73.13,73.07,73.12,30007.0,67.3773,67.4142,67.3589,67.405,30007.0
2023-02-10 09:50:00,73.12,73.14,73.08,73.09,60513.0,67.405,67.4234,67.3681,67.3773,60513.0
2023-02-10 10:00:00,73.09,73.1,73.02,73.06,59200.0,67.3773,67.3866,67.3128,67.3497,59200.0
2023-02-10 10:10:00,73.06,73.09,73.03,73.04,100820.0,67.3497,67.3773,67.322,67.3312,100820.0
2023-02-10 10:20:00,73.05,73.07,73.01,73.03,192878.0,67.3405,67.3589,67.3036,67.322,192878.0
2023-02-10 10:30:00,73.03,73.03,73.0,73.03,62852.0,67.322,67.322,67.2944,67.322,62852.0
2023-02-10 10:40:00,73.02,73.02,73.0,73.0,77077.0,67.3128,67.3128,67.2944,67.2944,77077.0
2023-02-10 10:50:00,73.01,73.01,72.97,72.98,71102.0,67.3036,67.3036,67.2667,67.2759,71102.0
2023-02-10 11:00:00,72.98,72.98,72.94,72.98,41927.0,67.2759,67.2759,67.2391,67.2759,41927.0
2023-02-10 11:10:00,72.98,72.99,72.93,72.94,75432.0,67.2759,67.2852,67.2298,67.2391,75432.0
2023-02-10 11:20:00,72.94,72.97,72.93,72.97,64808.0,67.2391,67.2667,67.2298,67.2667,64808.0
2023-02-10 11:30:00,72.97,72.98,72.95,72.95,55986.0,67.2667,67.2759,67.2483,67.2483,55986.0
2023-02-10 11:40:00,72.95,72.98,72.93,72.96,49899.0,67.2483,67.2759,67.2298,67.2575,49899.0
2023-02-10 11:50:00,72.96,72.96,72.92,72.93,46908.0,67.2575,67.2575,67.2206,67.2298,46908.0
2023-02-10 12:00:00,72.93,72.94,72.9,72.9,86861.0,67.2298,67.2391,67.2022,67.2022,86861.0
2023-02-10 12:10:00,72.91,72.92,72.89,72.91,38049.0,67.2114,67.2206,67.193,67.2114,38049.0
2023-02-10 12:20:00,72.92,72.94,72.9,72.92,94249.0,67.2206,67.2391,67.2022,67.2206,94249.0
2023-02-10 12:30:00,72.92,72.94,72.92,72.92,36157.0,67.2206,67.2391,67.2206,67.2206,36157.0
2023-02-10 12:40:00,72.92,72.94,72.92,72.93,55149.0,67.2206,67.2391,67.2206,67.2298,55149.0
2023-02-10 12:50:00,72.94,72.94,72.92,72.93,80785.0,67.2391,67.2391,67.2206,67.2298,80785.0
2023-02-10 13:00:00,72.92,72.96,72.92,72.95,170072.0,67.2206,67.2575,67.2206,67.2483,170072.0
2023-02-10 13:10:00,72.96,72.96,72.91,72.93,48231.0,67.2575,67.2575,67.2114,67.2298,48231.0
2023-02-10 13:20:00,72.93,72.94,72.91,72.92,38538.0,67.2298,67.2391,67.2114,67.2206,38538.0
2023-02-10 13:30:00,72.93,72.93,72.91,72.92,65705.0,67.2298,67.2298,67.2114,67.2206,65705.0
2023-02-10 13:40:00,72.92,72.92,72.89,72.92,64446.0,67.2206,67.2206,67.193,67.2206,64446.0
2023-02-10 13:50:00,72.91,72.93,72.9,72.91,61236.0,67.2114,67.2298,67.2022,67.2114,61236.0
2023-02-10 14:00:00,72.92,72.92,72.88,72.88,36863.0,67.2206,67.2206,67.1838,67.1838,36863.0
2023-02-10 14:10:00,72.88,72.89,72.86,72.88,85752.0,67.1838,67.193,67.1653,67.1838,85752.0
2023-02-10 14:20:00,72.88,72.9,72.87,72.9,54808.0,67.1838,67.2022,67.1745,67.2022,54808.0
2023-02-10 14:30:00,72.9,72.9,72.88,72.9,127281.0,67.2022,67.2022,67.1838,67.2022,127281.0
2023-02-10 14:40:00,72.9,72.9,72.88,72.89,63692.0,67.2022,67.2022,67.1838,67.193,63692.0
2023-02-10 14:50:00,72.88,72.89,72.87,72.88,95926.0,67.1838,67.193,67.1745,67.1838,95926.0
2023-02-10 15:00:00,72.88,72.88,72.85,72.86,201388.0,67.1838,67.1838,67.1561,67.1653,201388.0
2023-02-10 15:10:00,72.86,72.86,72.85,72.86,78671.0,67.1653,67.1653,67.1561,67.1653,78671.0
2023-02-10 15:20:00,72.86,72.86,72.84,72.84,76890.0,67.1653,67.1653,67.1469,67.1469,76890.0
2023-02-10 15:30:00,72.84,72.85,72.83,72.83,119291.0,67.1469,67.1561,67.1377,67.1377,119291.0
2023-02-10 15:40:00,72.84,72.85,72.83,72.85,266629.0,67.1469,67.1561,67.1377,67.1561,266629.0
2023-02-10 15:50:00,72.85,72.87,72.84,72.87,211432.0,67.1561,67.1745,67.1469,67.1745,211432.0
2023-02-13 09:30:00,72.89,72.94,72.87,72.93,207562.0,67.193,67.2391,67.1745,67.2298,207562.0
2023-02-13 09:40:00,72.92,72.98,72.92,72.98,66595.0,67.2206,67.2759,67.2206,67.2759,66595.0
2023-02-13 09:50:00,72.98,73.03,72.97,73.03,106227.0,67.2759,67.322,67.2667,67.322,106227.0
2023-02-13 10:00:00,73.03,73.04,72.98,72.98,62959.0,67.322,67.3312,67.2759,67.2759,62959.0
2023-02-13 10:10:00,72.98,73.0,72.93,73.0,90461.0,67.2759,67.2944,67.2298,67.2944,90461.0
2023-02-13 10:20:00,73.0,73.01,72.97,73.0,154641.0,67.2944,67.3036,67.2667,67.2944,154641.0
2023-02-13 10:30:00,73.0,73.01,72.98,72.98,107412.0,67.2944,67.3036,67.2759,67.2759,107412.0
2023-02-13 10:40:00,72.98,73.0,72.96,72.98,87419.0,67.2759,67.2944,67.2575,67.2759,87419.0
2023-02-13 10:50:00,72.98,73.0,72.92,72.92,79336.0,67.2759,67.2944,67.2206,67.2206,79336.0
2023-02-13 11:00:00,72.92,72.95,72.91,72.92,88259.0,67.2206,67.2483,67.2114,67.2206,88259.0
2023-02-13 11:10:00,72.92,72.97,72.91,72.95,49895.0,67.2206,67.2667,67.2114,67.2483,49895.0
2023-02-13 11:20:00,72.95,72.96,72.93,72.95,56192.0,67.2483,67.2575,67.2298,67.2483,56192.0
2023-02-13 11:30:00,72.95,72.97,72.94,72.97,37966.0,67.2483,67.2667,67.2391,67.2667,37966.0
2023-02-13 11:40:00,72.96,73.01,72.95,72.99,42668.0,67.2575,67.3036,67.2483,67.2852,42668.0
2023-02-13 11:50:00,72.98,72.99,72.96,72.97,43009.0,67.2759,67.2852,67.2575,67.2667,43009.0
2023-02-13 12:00:00,72.97,72.97,72.95,72.97,71323.0,67.2667,67.2667,67.2483,67.2667,71323.0
2023-02-13 12:10:00,72.97,72.97,72.95,72.95,69633.0,67.2667,67.2667,67.2483,67.2483,69633.0
2023-02-13 12:20:00,72.95,72.98,72.94,72.98,59113.0,67.2483,67.2759,67.2391,67.2759,59113.0
2023-02-13 12:30:00,72.98,72.99,72.96,72.96,40766.0,67.2759,67.2852,67.2575,67.2575,40766.0
2023-02-13 12:40:00,72.96,73.01,72.96,73.01,42468.0,67.2575,67.3036,67.2575,67.3036,42468.0
2023-02-13 12:50:00,73.01,73.01,72.99,72.99,66740.0,67.3036,67.3036,67.2852,67.2852,66740.0
2023-02-13 13:00:00,73.0,73.0,72.99,72.99,89168.0,67.2944,67.2944,67.2852,67.2852,89168.0
2023-02-13 13:10:00,73.0,73.0,72.97,72.98,90561.0,67.2944,67.2944,67.2667,67.2759,90561.0
2023-02-13 13:20:00,72.98,73.01,72.97,73.01,114442.0,67.2759,67.3036,67.2667,67.3036,114442.0
2023-02-13 13:30:00,73.01,73.02,73.0,73.01,83522.0,67.3036,67.3128,67.2944,67.3036,83522.0
2023-02-13 13:40:00,73.01,73.02,72.99,73.02,96737.0,67.3036,67.3128,67.2852,67.3128,96737.0
2023-02-13 13:50:00,73.02,73.03,73.01,73.03,71698.0,67.3128,67.322,67.3036,67.322,71698.0
2023-02-13 14:00:00,73.03,73.04,73.02,73.03,45110.0,67.322,67.3312,67.3128,67.322,45110.0
2023-02-13 14:10:00,73.03,73.04,73.02,73.02,48351.0,67.322,67.3312,67.3128,67.3128,48351.0
2023-02-13 14:20:00,73.03,73.03,73.0,73.01,72264.0,67.322,67.322,67.2944,67.3036,72264.0
2023-02-13 14:30:00,73.01,73.03,73.0,73.03,55033.0,67.3036,67.322,67.2944,67.322,55033.0
2023-02-13 14:40:00,73.03,73.03,73.01,73.03,45568.0,67.322,67.322,67.3036,67.322,45568.0
2023-02-13 14:50:00,73.03,73.03,73.01,73.02,74855.0,67.322,67.322,67.3036,67.3128,74855.0
2023-02-13 15:00:00,73.02,73.02,73.01,73.01,78581.0,67.3128,67.3128,67.3036,67.3036,78581.0
2023-02-13 15:10:00,73.01,73.03,73.01,73.02,80332.0,67.3036,67.322,67.3036,67.3128,80332.0
2023-02-13 15:20:00,73.01,73.02,73.0,73.02,93378.0,67.3036,67.3128,67.2944,67.3128,93378.0
2023-02-13 15:30:00,73.02,73.03,73.01,73.02,110544.0,67.3128,67.322,67.3036,67.3128,110544.0
2023-02-13 15:40:00,73.03,73.03,73.01,73.02,59047.0,67.322,67.322,67.3036,67.3128,59047.0
2023-02-13 15:50:00,73.02,73.07,73.01,73.07,609876.0,67.3128,67.3589,67.3036,67.3589,609876.0
2023-02-14 09:30:00,72.98,72.98,72.86,72.92,208315.0,67.2759,67.2759,67.1653,67.2206,208315.0
2023-02-14 09:40:00,72.94,73.05,72.94,73.01,44729.0,67.2391,67.3405,67.2391,67.3036,44729.0
2023-02-14 09:50:00,73.0,73.02,72.94,72.96,50199.0,67.2944,67.3128,67.2391,67.2575,50199.0
2023-02-14 10:00:00,72.97,73.04,72.96,73.04,77345.0,67.2667,67.3312,67.2575,67.3312,77345.0
2023-02-14 10:10:00,73.04,73.08,73.0,73.0,84531.0,67.3312,67.3681,67.2944,67.2944,84531.0
2023-02-14 10:20:00,73.0,73.04,72.91,72.92,105570.0,67.2944,67.3312,67.2114,67.2206,105570.0
2023-02-14 10:30:00,72.92,72.93,72.86,72.87,89548.0,67.2206,67.2298,67.1653,67.1745,89548.0
2023-02-14 10:40:00,72.87,72.87,72.79,72.84,142099.0,67.1745,67.1745,67.1008,67.1469,142099.0
2023-02-14 10:50:00,72.84,72.85,72.8,72.81,38023.0,67.1469,67.1561,67.11,67.1192,38023.0
2023-02-14 11:00:00,72.8,72.87,72.79,72.79,52306.0,67.11,67.1745,67.1008,67.1008,52306.0
2023-02-14 11:10:00,72.79,72.81,72.76,72.78,54887.0,67.1008,67.1192,67.0731,67.0916,54887.0
2023-02-14 11:20:00,72.78,72.8,72.67,72.67,81749.0,67.0916,67.11,66.9902,66.9902,81749.0
2023-02-14 11:30:00,72.68,72.69,72.64,72.65,59937.0,66.9994,67.0086,66.9625,66.9717,59937.0
2023-02-14 11:40:00,72.65,72.67,72.61,72.65,139252.0,66.9717,66.9902,66.9349,66.9717,139252.0
2023-02-14 11:50:00,72.65,72.66,72.61,72.66,68993.0,66.9717,66.9809,66.9349,66.9809,68993.0
2023-02-14 12:00:00,72.65,72.7,72.64,72.69,83497.0,66.9717,67.0178,66.9625,67.0086,83497.0
2023-02-14 12:10:00,72.7,72.71,72.67,72.7,403202.0,67.0178,67.027,66.9902,67.0178,403202.0
2023-02-14 12:20:00,72.7,72.72,72.67,72.68,87120.0,67.0178,67.0363,66.9902,66.9994,87120.0
2023-02-14 12:30:00,72.68,72.72,72.67,72.72,40701.0,66.9994,67.0363,66.9902,67.0363,40701.0
2023-02-14 12:40:00,72.72,72.74,72.7,72.73,76685.0,67.0363,67.0547,67.0178,67.0455,76685.0
2023-02-14 12:50:00,72.72,72.74,72.7,72.73,37335.0,67.0363,67.0547,67.0178,67.0455,37335.0
2023-02-14 13:00:00,72.74,72.86,72.74,72.85,95463.0,67.0547,67.1653,67.0547,67.1561,95463.0
2023-02-14 13:10:00,72.86,72.86,72.82,72.83,35536.0,67.1653,67.1653,67.1284,67.1377,35536.0
2023-02-14 13:20:00,72.84,72.84,72.8,72.81,125102.0,67.1469,67.1469,67.11,67.1192,125102.0
2023-02-14 13:30:00,72.81,72.87,72.8,72.84,95501.0,67.1192,67.1745,67.11,67.1469,95501.0
2023-02-14 13:40:00,72.84,72.85,72.8,72.81,50229.0,67.1469,67.1561,67.11,67.1192,50229.0
2023-02-14 13:50:00,72.81,72.82,72.8,72.81,90332.0,67.1192,67.1284,67.11,67.1192,90332.0
2023-02-14 14:00:00,72.81,72.81,72.75,72.75,101765.0,67.1192,67.1192,67.0639,67.0639,101765.0
2023-02-14 14:10:00,72.76,72.77,72.74,72.76,96013.0,67.0731,67.0824,67.0547,67.0731,96013.0
2023-02-14 14:20:00,72.77,72.78,72.75,72.78,51815.0,67.0824,67.0916,67.0639,67.0916,51815.0
2023-02-14 14:30:00,72.77,72.81,72.76,72.79,47776.0,67.0824,67.1192,67.0731,67.1008,47776.0
2023-02-14 14:40:00,72.79,72.8,72.78,72.79,57847.0,67.1008,67.11,67.0916,67.1008,57847.0
2023-02-14 14:50:00,72.78,72.8,72.78,72.8,52253.0,67.0916,67.11,67.0916,67.11,52253.0
2023-02-14 15:00:00,72.8,72.8,72.77,72.78,50190.0,67.11,67.11,67.0824,67.0916,50190.0
2023-02-14 15:10:00,72.78,72.79,72.77,72.78,117342.0,67.0916,67.1008,67.0824,67.0916,117342.0
2023-02-14 15:20:00,72.78,72.79,72.77,72.78,156495.0,67.0916,67.1008,67.0824,67.0916,156495.0
2023-02-14 15:30:00,72.78,72.81,72.77,72.81,131657.0,67.0916,67.1192,67.0824,67.1192,131657.0
2023-02-14 15:40:00,72.81,72.83,72.79,72.83,212793.0,67.1192,67.1377,67.1008,67.1377,212793.0
2023-02-14 15:50:00,72.83,72.85,72.81,72.82,372876.0,67.1377,67.1561,67.1192,67.1284,372876.0
2023-02-15 09:30:00,72.72,72.73,72.65,72.71,174092.0,67.0363,67.0455,66.9717,67.027,174092.0
2023-02-15 09:40:00,72.71,72.79,72.69,72.77,74481.0,67.027,67.1008,67.0086,67.0824,74481.0
2023-02-15 09:50:00,72.77,72.77,72.7,72.72,27014.0,67.0824,67.0824,67.0178,67.0363,27014.0
2023-02-15 10:00:00,72.71,72.78,72.71,72.76,55239.0,67.027,67.0916,67.027,67.0731,55239.0
2023-02-15 10:10:00,72.76,72.79,72.74,72.77,129946.0,67.0731,67.1008,67.0547,67.0824,129946.0
2023-02-15 10:20:00,72.77,72.79,72.7,72.71,62640.0,67.0824,67.1008,67.0178,67.027,62640.0
2023-02-15 10:30:00,72.7,72.72,72.67,72.7,77324.0,67.0178,67.0363,66.9902,67.0178,77324.0
2023-02-15 10:40:00,72.7,72.71,72.63,72.64,135937.0,67.0178,67.027,66.9533,66.9625,135937.0
2023-02-15 10:50:00,72.64,72.66,72.63,72.65,144995.0,66.9625,66.9809,66.9533,66.9717,144995.0
2023-02-15 11:00:00,72.65,72.68,72.62,72.64,92418.0,66.9717,66.9994,66.9441,66.9625,92418.0
2023-02-15 11:10:00,72.64,72.65,72.61,72.62,55972.0,66.9625,66.9717,66.9349,66.9441,55972.0
2023-02-15 11:20:00,72.63,72.63,72.59,72.61,129370.0,66.9533,66.9533,66.9164,66.9349,129370.0
2023-02-15 11:30:00,72.62,72.62,72.58,72.61,50161.0,66.9441,66.9441,66.9072,66.9349,50161.0
2023-02-15 11:40:00,72.61,72.65,72.6,72.64,59526.0,66.9349,66.9717,66.9256,66.9625,59526.0
2023-02-15 11:50:00,72.64,72.64,72.59,72.6,48051.0,66.9625,66.9625,66.9164,66.9256,48051.0
2023-02-15 12:00:00,72.59,72.61,72.56,72.56,40340.0,66.9164,66.9349,66.8888,66.8888,40340.0
2023-02-15 12:10:00,72.56,72.58,72.55,72.56,35776.0,66.8888,66.9072,66.8795,66.8888,35776.0
2023-02-15 12:20:00,72.56,72.58,72.55,72.56,105468.0,66.8888,66.9072,66.8795,66.8888,105468.0
2023-02-15 12:30:00,72.56,72.58,72.54,72.55,63695.0,66.8888,66.9072,66.8703,66.8795,63695.0
2023-02-15 12:40:00,72.55,72.58,72.55,72.58,266192.0,66.8795,66.9072,66.8795,66.9072,266192.0
2023-02-15 12:50:00,72.58,72.64,72.57,72.62,135650.0,66.9072,66.9625,66.898,66.9441,135650.0
2023-02-15 13:00:00,72.64,72.64,72.59,72.62,50249.0,66.9625,66.9625,66.9164,66.9441,50249.0
2023-02-15 13:10:00,72.61,72.63,72.59,72.59,32169.0,66.9349,66.9533,66.9164,66.9164,32169.0
2023-02-15 13:20:00,72.6,72.61,72.57,72.58,46762.0,66.9256,66.9349,66.898,66.9072,46762.0
2023-02-15 13:30:00,72.57,72.58,72.54,72.56,73959.0,66.898,66.9072,66.8703,66.8888,73959.0
2023-02-15 13:40:00,72.56,72.58,72.55,72.58,80193.0,66.8888,66.9072,66.8795,66.9072,80193.0
2023-02-15 13:50:00,72.57,72.58,72.55,72.56,76952.0,66.898,66.9072,66.8795,66.8888,76952.0
2023-02-15 14:00:00,72.56,72.61,72.56,72.61,46527.0,66.8888,66.9349,66.8888,66.9349,46527.0
2023-02-15 14:10:00,72.61,72.63,72.6,72.63,59411.0,66.9349,66.9533,66.9256,66.9533,59411.0
2023-02-15 14:20:00,72.63,72.64,72.61,72.62,57001.0,66.9533,66.9625,66.9349,66.9441,57001.0
2023-02-15 14:30:00,72.61,72.62,72.59,72.59,41127.0,66.9349,66.9441,66.9164,66.9164,41127.0
2023-02-15 14:40:00,72.61,72.62,72.59,72.59,145430.0,66.9349,66.9441,66.9164,66.9164,145430.0
2023-02-15 14:50:00,72.59,72.62,72.59,72.62,58913.0,66.9164,66.9441,66.9164,66.9441,58913.0
2023-02-15 15:00:00,72.62,72.63,72.61,72.61,84513.0,66.9441,66.9533,66.9349,66.9349,84513.0
2023-02-15 15:10:00,72.62,72.62,72.6,72.6,141471.0,66.9441,66.9441,66.9256,66.9256,141471.0
2023-02-15 15:20:00,72.61,72.62,72.58,72.62,119861.0,66.9349,66.9441,66.9072,66.9441,119861.0
2023-02-15 15:30:00,72.62,72.63,72.6,72.63,568260.0,66.9441,66.9533,66.9256,66.9533,568260.0
2023-02-15 15:40:00,72.62,72.64,72.62,72.64,143039.0,66.9441,66.9625,66.9441,66.9625,143039.0
2023-02-15 15:50:00,72.64,72.66,72.63,72.65,264845.0,66.9625,66.9809,66.9533,66.9717,264845.0
2023-02-16 09:30:00,72.43,72.46,72.35,72.37,163915.0,66.7689,66.7966,66.6952,66.7136,163915.0
2023-02-16 09:40:00,72.36,72.37,72.32,72.34,96332.0,66.7044,66.7136,66.6675,66.686,96332.0
2023-02-16 09:50:00,72.33,72.35,72.3,72.32,46698.0,66.6767,66.6952,66.6491,66.6675,46698.0
2023-02-16 10:00:00,72.33,72.35,72.32,72.34,70112.0,66.6767,66.6952,66.6675,66.686,70112.0
2023-02-16 10:10:00,72.34,72.41,72.33,72.4,49494.0,66.686,66.7505,66.6767,66.7413,49494.0
2023-02-16 10:20:00,72.4,72.43,72.38,72.42,141034.0,66.7413,66.7689,66.7228,66.7597,141034.0
2023-02-16 10:30:00,72.43,72.45,72.42,72.45,40650.0,66.7689,66.7874,66.7597,66.7874,40650.0
2023-02-16 10:40:00,72.45,72.45,72.41,72.44,76223.0,66.7874,66.7874,66.7505,66.7781,76223.0
2023-02-16 10:50:00,72.44,72.45,72.41,72.45,61546.0,66.7781,66.7874,66.7505,66.7874,61546.0
2023-02-16 11:00:00,72.44,72.47,72.44,72.45,58887.0,66.7781,66.8058,66.7781,66.7874,58887.0
2023-02-16 11:10:00,72.46,72.48,72.45,72.45,72469.0,66.7966,66.815,66.7874,66.7874,72469.0
2023-02-16 11:20:00,72.45,72.5,72.45,72.5,90037.0,66.7874,66.8335,66.7874,66.8335,90037.0
2023-02-16 11:30:00,72.49,72.54,72.49,72.54,56958.0,66.8242,66.8703,66.8242,66.8703,56958.0
2023-02-16 11:40:00,72.54,72.56,72.52,72.56,63775.0,66.8703,66.8888,66.8519,66.8888,63775.0
2023-02-16 11:50:00,72.55,72.56,72.51,72.52,76090.0,66.8795,66.8888,66.8427,66.8519,76090.0
2023-02-16 12:00:00,72.52,72.52,72.49,72.49,139985.0,66.8519,66.8519,66.8242,66.8242,139985.0
2023-02-16 12:10:00,72.5,72.5,72.49,72.49,57101.0,66.8335,66.8335,66.8242,66.8242,57101.0
2023-02-16 12:20:00,72.5,72.52,72.49,72.51,64097.0,66.8335,66.8519,66.8242,66.8427,64097.0
2023-02-16 12:30:00,72.51,72.52,72.5,72.52,86463.0,66.8427,66.8519,66.8335,66.8519,86463.0
2023-02-16 12:40:00,72.52,72.53,72.5,72.52,96748.0,66.8519,66.8611,66.8335,66.8519,96748.0
2023-02-16 12:50:00,72.51,72.52,72.47,72.48,50611.0,66.8427,66.8519,66.8058,66.815,50611.0
2023-02-16 13:00:00,72.49,72.49,72.45,72.46,96975.0,66.8242,66.8242,66.7874,66.7966,96975.0
2023-02-16 13:10:00,72.46,72.47,72.43,72.43,41165.0,66.7966,66.8058,66.7689,66.7689,41165.0
2023-02-16 13:20:00,72.44,72.44,72.42,72.43,100962.0,66.7781,66.7781,66.7597,66.7689,100962.0
2023-02-16 13:30:00,72.42,72.52,72.42,72.51,64248.0,66.7597,66.8519,66.7597,66.8427,64248.0
2023-02-16 13:40:00,72.51,72.51,72.48,72.5,64683.0,66.8427,66.8427,66.815,66.8335,64683.0
2023-02-16 13:50:00,72.49,72.52,72.48,72.52,68242.0,66.8242,66.8519,66.815,66.8519,68242.0
2023-02-16 14:00:00,72.52,72.54,72.51,72.53,52852.0,66.8519,66.8703,66.8427,66.8611,52852.0
2023-02-16 14:10:00,72.53,72.54,72.51,72.52,56199.0,66.8611,66.8703,66.8427,66.8519,56199.0
2023-02-16 14:20:00,72.52,72.52,72.49,72.49,71972.0,66.8519,66.8519,66.8242,66.8242,71972.0
2023-02-16 14:30:00,72.49,72.51,72.48,72.5,144233.0,66.8242,66.8427,66.815,66.8335,144233.0
2023-02-16 14:40:00,72.51,72.51,72.47,72.47,65560.0,66.8427,66.8427,66.8058,66.8058,65560.0
2023-02-16 14:50:00,72.47,72.47,72.45,72.47,64057.0,66.8058,66.8058,66.7874,66.8058,64057.0
2023-02-16 15:00:00,72.47,72.47,72.35,72.41,306981.0,66.8058,66.8058,66.6952,66.7505,306981.0
2023-02-16 15:10:00,72.42,72.45,72.41,72.42,145605.0,66.7597,66.7874,66.7505,66.7597,145605.0
2023-02-16 15:20:00,72.42,72.43,72.37,72.37,93310.0,66.7597,66.7689,66.7136,66.7136,93310.0
2023-02-16 15:30:00,72.37,72.37,72.31,72.36,276441.0,66.7136,66.7136,66.6583,66.7044,276441.0
2023-02-16 15:40:00,72.37,72.38,72.35,72.35,1338754.0,66.7136,66.7228,66.6952,66.6952,1338754.0
2023-02-16 15:50:00,72.36,72.38,72.35,72.38,716697.0,66.7044,66.7228,66.6952,66.7228,716697.0
2023-02-17 09:30:00,72.2,72.26,72.19,72.22,183982.0,66.5569,66.6122,66.5477,66.5753,183982.0
2023-02-17 09:40:00,72.21,72.24,72.2,72.24,85874.0,66.5661,66.5938,66.5569,66.5938,85874.0
2023-02-17 09:50:00,72.25,72.27,72.21,72.26,63124.0,66.603,66.6214,66.5661,66.6122,63124.0
2023-02-17 10:00:00,72.26,72.31,72.25,72.3,166821.0,66.6122,66.6583,66.603,66.6491,166821.0
2023-02-17 10:10:00,72.3,72.44,72.29,72.44,122192.0,66.6491,66.7781,66.6399,66.7781,122192.0
2023-02-17 10:20:00,72.44,72.44,72.35,72.36,79493.0,66.7781,66.7781,66.6952,66.7044,79493.0
2023-02-17 10:30:00,72.35,72.45,72.35,72.45,77691.0,66.6952,66.7874,66.6952,66.7874,77691.0
2023-02-17 10:40:00,72.43,72.43,72.39,72.42,61927.0,66.7689,66.7689,66.7321,66.7597,61927.0
2023-02-17 10:50:00,72.42,72.43,72.4,72.41,90397.0,66.7597,66.7689,66.7413,66.7505,90397.0
2023-02-17 11:00:00,72.41,72.41,72.37,72.38,47639.0,66.7505,66.7505,66.7136,66.7228,47639.0
2023-02-17 11:10:00,72.38,72.39,72.34,72.34,42403.0,66.7228,66.7321,66.686,66.686,42403.0
2023-02-17 11:20:00,72.34,72.37,72.34,72.36,50759.0,66.686,66.7136,66.686,66.7044,50759.0
2023-02-17 11:30:00,72.36,72.4,72.35,72.4,99093.0,66.7044,66.7413,66.6952,66.7413,99093.0
2023-02-17 11:40:00,72.41,72.45,72.4,72.44,58493.0,66.7505,66.7874,66.7413,66.7781,58493.0
2023-02-17 11:50:00,72.44,72.46,72.43,72.45,31976.0,66.7781,66.7966,66.7689,66.7874,31976.0
2023-02-17 12:00:00,72.45,72.47,72.44,72.44,172238.0,66.7874,66.8058,66.7781,66.7781,172238.0
2023-02-17 12:10:00,72.44,72.48,72.43,72.44,53171.0,66.7781,66.815,66.7689,66.7781,53171.0
2023-02-17 12:20:00,72.45,72.5,72.44,72.49,65311.0,66.7874,66.8335,66.7781,66.8242,65311.0
2023-02-17 12:30:00,72.48,72.48,72.45,72.47,89227.0,66.815,66.815,66.7874,66.8058,89227.0
2023-02-17 12:40:00,72.47,72.48,72.45,72.46,48569.0,66.8058,66.815,66.7874,66.7966,48569.0
2023-02-17 12:50:00,72.45,72.47,72.44,72.45,56099.0,66.7874,66.8058,66.7781,66.7874,56099.0
2023-02-17 13:00:00,72.44,72.45,72.43,72.43,61932.0,66.7781,66.7874,66.7689,66.7689,61932.0
2023-02-17 13:10:00,72.44,72.45,72.43,72.45,40500.0,66.7781,66.7874,66.7689,66.7874,40500.0
2023-02-17 13:20:00,72.44,72.47,72.43,72.47,88608.0,66.7781,66.8058,66.7689,66.8058,88608.0
2023-02-17 13:30:00,72.47,72.48,72.46,72.47,212615.0,66.8058,66.815,66.7966,66.8058,212615.0
2023-02-17 13:40:00,72.47,72.49,72.46,72.48,42690.0,66.8058,66.8242,66.7966,66.815,42690.0
2023-02-17 13:50:00,72.48,72.49,72.48,72.48,77906.0,66.815,66.8242,66.815,66.815,77906.0
2023-02-17 14:00:00,72.49,72.49,72.48,72.49,76703.0,66.8242,66.8242,66.815,66.8242,76703.0
2023-02-17 14:10:00,72.48,72.49,72.47,72.48,116398.0,66.815,66.8242,66.8058,66.815,116398.0
2023-02-17 14:20:00,72.48,72.49,72.48,72.48,86378.0,66.815,66.8242,66.815,66.815,86378.0
2023-02-17 14:30:00,72.48,72.49,72.48,72.49,74049.0,66.815,66.8242,66.815,66.8242,74049.0
2023-02-17 14:40:00,72.48,72.49,72.48,72.48,52776.0,66.815,66.8242,66.815,66.815,52776.0
2023-02-17 14:50:00,72.48,72.51,72.48,72.49,93639.0,66.815,66.8427,66.815,66.8242,93639.0
2023-02-17 15:00:00,72.5,72.52,72.49,72.52,95907.0,66.8335,66.8519,66.8242,66.8519,95907.0
2023-02-17 15:10:00,72.52,72.53,72.51,72.52,81427.0,66.8519,66.8611,66.8427,66.8519,81427.0
2023-02-17 15:20:00,72.53,72.53,72.5,72.51,185413.0,66.8611,66.8611,66.8335,66.8427,185413.0
2023-02-17 15:30:00,72.51,72.53,72.5,72.53,170126.0,66.8427,66.8611,66.8335,66.8611,170126.0
2023-02-17 15:40:00,72.53,72.54,72.52,72.53,242787.0,66.8611,66.8703,66.8519,66.8611,242787.0
2023-02-17 15:50:00,72.54,72.55,72.53,72.55,1106103.0,66.8703,66.8795,66.8611,66.8795,1106103.0
2023-02-21 09:30:00,72.08,72.14,72.07,72.11,187895.0,66.4463,66.5016,66.4371,66.4739,187895.0
2023-02-21 09:40:00,72.11,72.15,72.0,72.02,348041.0,66.4739,66.5108,66.3725,66.391,348041.0
2023-02-21 09:50:00,72.01,72.01,71.92,71.93,329981.0,66.3818,66.3818,66.2988,66.308,329981.0
2023-02-21 10:00:00,71.92,72.0,71.92,71.98,262557.0,66.2988,66.3725,66.2988,66.3541,262557.0
2023-02-21 10:10:00,71.98,72.04,71.96,72.03,278742.0,66.3541,66.4094,66.3357,66.4002,278742.0
2023-02-21 10:20:00,72.04,72.07,72.04,72.06,349129.0,66.4094,66.4371,66.4094,66.4278,349129.0
2023-02-21 10:30:00,72.06,72.12,72.05,72.11,213346.0,66.4278,66.4832,66.4186,66.4739,213346.0
2023-02-21 10:40:00,72.12,72.13,72.1,72.12,255383.0,66.4832,66.4924,66.4647,66.4832,255383.0
2023-02-21 10:50:00,72.11,72.12,72.07,72.07,304593.0,66.4739,66.4832,66.4371,66.4371,304593.0
2023-02-21 11:00:00,72.08,72.08,72.04,72.05,197895.0,66.4463,66.4463,66.4094,66.4186,197895.0
2023-02-21 11:10:00,72.05,72.05,72.04,72.05,117761.0,66.4186,66.4186,66.4094,66.4186,117761.0
2023-02-21 11:20:00,72.04,72.08,72.04,72.06,145737.0,66.4094,66.4463,66.4094,66.4278,145737.0
2023-02-21 11:30:00,72.07,72.09,72.06,72.08,224844.0,66.4371,66.4555,66.4278,66.4463,224844.0
2023-02-21 11:40:00,72.09,72.09,72.07,72.09,245135.0,66.4555,66.4555,66.4371,66.4555,245135.0
2023-02-21 11:50:00,72.09,72.09,72.07,72.08,198287.0,66.4555,66.4555,66.4371,66.4463,198287.0
2023-02-21 12:00:00,72.09,72.1,72.08,72.09,154875.0,66.4555,66.4647,66.4463,66.4555,154875.0
2023-02-21 12:10:00,72.09,72.1,72.08,72.09,320839.0,66.4555,66.4647,66.4463,66.4555,320839.0
2023-02-21 12:20:00,72.09,72.09,72.06,72.08,191553.0,66.4555,66.4555,66.4278,66.4463,191553.0
2023-02-21 12:30:00,72.08,72.09,72.07,72.09,327177.0,66.4463,66.4555,66.4371,66.4555,327177.0
2023-02-21 12:40:00,72.08,72.09,72.08,72.08,187560.0,66.4463,66.4555,66.4463,66.4463,187560.0
2023-02-21 12:50:00,72.08,72.09,72.05,72.06,201676.0,66.4463,66.4555,66.4186,66.4278,201676.0
2023-02-21 13:00:00,72.06,72.12,72.0,72.02,2325784.0,66.4278,66.4832,66.3725,66.391,2325784.0
2023-02-21 13:10:00,72.03,72.03,71.99,71.99,257728.0,66.4002,66.4002,66.3633,66.3633,257728.0
2023-02-21 13:20:00,71.99,72.0,71.96,71.97,162964.0,66.3633,66.3725,66.3357,66.3449,162964.0
2023-02-21 13:30:00,71.97,71.97,71.94,71.94,180789.0,66.3449,66.3449,66.3172,66.3172,180789.0
2023-02-21 13:40:00,71.94,71.97,71.93,71.94,272122.0,66.3172,66.3449,66.308,66.3172,272122.0
2023-02-21 13:50:00,71.94,71.94,71.91,71.92,297612.0,66.3172,66.3172,66.2896,66.2988,297612.0
2023-02-21 14:00:00,71.92,71.95,71.91,71.92,282772.0,66.2988,66.3264,66.2896,66.2988,282772.0
2023-02-21 14:10:00,71.92,71.93,71.9,71.91,91591.0,66.2988,66.308,66.2804,66.2896,91591.0
2023-02-21 14:20:00,71.9,71.92,71.89,71.92,114667.0,66.2804,66.2988,66.2711,66.2988,114667.0
2023-02-21 14:30:00,71.91,71.94,71.91,71.94,99153.0,66.2896,66.3172,66.2896,66.3172,99153.0
2023-02-21 14:40:00,71.94,71.94,71.91,71.91,173940.0,66.3172,66.3172,66.2896,66.2896,173940.0
2023-02-21 14:50:00,71.92,72.08,71.89,71.9,1667588.0,66.2988,66.4463,66.2711,66.2804,1667588.0
2023-02-21 15:00:00,71.9,71.91,71.89,71.9,87227.0,66.2804,66.2896,66.2711,66.2804,87227.0
2023-02-21 15:10:00,71.91,72.05,71.9,71.91,2423275.0,66.2896,66.4186,66.2804,66.2896,2423275.0
2023-02-21 15:20:00,71.91,71.93,71.9,71.92,503410.0,66.2896,66.308,66.2804,66.2988,503410.0
2023-02-21 15:30:00,71.92,71.93,71.91,71.93,442208.0,66.2988,66.308,66.2896,66.308,442208.0
2023-02-21 15:40:00,71.93,71.94,71.91,71.92,584304.0,66.308,66.3172,66.2896,66.2988,584304.0
2023-02-21 15:50:00,71.92,71.92,71.89,71.91,531614.0,66.2988,66.2988,66.2711,66.2896,531614.0
2023-02-22 09:30:00,72.1,72.16,72.09,72.14,121698.0,66.4647,66.52,66.4555,66.5016,121698.0
2023-02-22 09:40:00,72.14,72.18,72.14,72.17,45869.0,66.5016,66.5385,66.5016,66.5292,45869.0
2023-02-22 09:50:00,72.17,72.22,72.16,72.2,90891.0,66.5292,66.5753,66.52,66.5569,90891.0
2023-02-22 10:00:00,72.2,72.21,72.15,72.17,190603.0,66.5569,66.5661,66.5108,66.5292,190603.0
2023-02-22 10:10:00,72.17,72.18,72.13,72.15,82725.0,66.5292,66.5385,66.4924,66.5108,82725.0
2023-02-22 10:20:00,72.16,72.2,72.15,72.18,148492.0,66.52,66.5569,66.5108,66.5385,148492.0
2023-02-22 10:30:00,72.17,72.21,72.15,72.19,120636.0,66.5292,66.5661,66.5108,66.5477,120636.0
2023-02-22 10:40:00,72.19,72.21,72.17,72.21,39865.0,66.5477,66.5661,66.5292,66.5661,39865.0
2023-02-22 10:50:00,72.2,72.21,72.18,72.2,56355.0,66.5569,66.5661,66.5385,66.5569,56355.0
2023-02-22 11:00:00,72.21,72.21,72.17,72.19,120442.0,66.5661,66.5661,66.5292,66.5477,120442.0
2023-02-22 11:10:00,72.18,72.19,72.17,72.17,99379.0,66.5385,66.5477,66.5292,66.5292,99379.0
2023-02-22 11:20:00,72.17,72.19,72.17,72.17,41498.0,66.5292,66.5477,66.5292,66.5292,41498.0
2023-02-22 11:30:00,72.18,72.18,72.15,72.16,71978.0,66.5385,66.5385,66.5108,66.52,71978.0
2023-02-22 11:40:00,72.15,72.16,72.12,72.14,60224.0,66.5108,66.52,66.4832,66.5016,60224.0
2023-02-22 11:50:00,72.14,72.16,72.14,72.14,56485.0,66.5016,66.52,66.5016,66.5016,56485.0
2023-02-22 12:00:00,72.15,72.15,72.13,72.15,49014.0,66.5108,66.5108,66.4924,66.5108,49014.0
2023-02-22 12:10:00,72.15,72.16,72.13,72.14,65112.0,66.5108,66.52,66.4924,66.5016,65112.0
2023-02-22 12:20:00,72.14,72.17,72.13,72.16,83839.0,66.5016,66.5292,66.4924,66.52,83839.0
2023-02-22 12:30:00,72.16,72.17,72.15,72.17,128629.0,66.52,66.5292,66.5108,66.5292,128629.0
2023-02-22 12:40:00,72.17,72.19,72.16,72.19,50035.0,66.5292,66.5477,66.52,66.5477,50035.0
2023-02-22 12:50:00,72.19,72.19,72.16,72.17,72655.0,66.5477,66.5477,66.52,66.5292,72655.0
2023-02-22 13:00:00,72.17,72.2,72.16,72.19,112507.0,66.5292,66.5569,66.52,66.5477,112507.0
2023-02-22 13:10:00,72.2,72.22,72.19,72.21,37993.0,66.5569,66.5753,66.5477,66.5661,37993.0
2023-02-22 13:20:00,72.21,72.23,72.21,72.21,28469.0,66.5661,66.5846,66.5661,66.5661,28469.0
2023-02-22 13:30:00,72.22,72.25,72.2,72.24,91196.0,66.5753,66.603,66.5569,66.5938,91196.0
2023-02-22 13:40:00,72.23,72.24,72.2,72.21,98373.0,66.5846,66.5938,66.5569,66.5661,98373.0
2023-02-22 13:50:00,72.21,72.22,72.17,72.2,71768.0,66.5661,66.5753,66.5292,66.5569,71768.0
2023-02-22 14:00:00,72.21,72.21,72.13,72.16,200406.0,66.5661,66.5661,66.4924,66.52,200406.0
2023-02-22 14:10:00,72.17,72.17,72.09,72.13,142499.0,66.5292,66.5292,66.4555,66.4924,142499.0
2023-02-22 14:20:00,72.13,72.15,72.08,72.13,186161.0,66.4924,66.5108,66.4463,66.4924,186161.0
2023-02-22 14:30:00,72.13,72.13,72.09,72.13,46724.0,66.4924,66.4924,66.4555,66.4924,46724.0
2023-02-22 14:40:00,72.13,72.15,72.1,72.14,74970.0,66.4924,66.5108,66.4647,66.5016,74970.0
2023-02-22 14:50:00,72.14,72.15,72.08,72.09,120038.0,66.5016,66.5108,66.4463,66.4555,120038.0
2023-02-22 15:00:00,72.09,72.1,72.06,72.08,140153.0,66.4555,66.4647,66.4278,66.4463,140153.0
2023-02-22 15:10:00,72.08,72.09,72.07,72.08,210848.0,66.4463,66.4555,66.4371,66.4463,210848.0
2023-02-22 15:20:00,72.08,72.08,72.06,72.07,92805.0,66.4463,66.4463,66.4278,66.4371,92805.0
2023-02-22 15:30:00,72.07,72.08,72.03,72.04,104522.0,66.4371,66.4463,66.4002,66.4094,104522.0
2023-02-22 15:40:00,72.04,72.06,72.04,72.06,119069.0,66.4094,66.4278,66.4094,66.4278,119069.0
2023-02-22 15:50:00,72.05,72.08,72.05,72.07,237411.0,66.4186,66.4463,66.4186,66.4371,237411.0
2023-02-23 09:30:00,72.13,72.16,72.1,72.13,163840.0,66.4924,66.52,66.4647,66.4924,163840.0
2023-02-23 09:40:00,72.13,72.25,72.1,72.22,150995.0,66.4924,66.603,66.4647,66.5753,150995.0
2023-02-23 09:50:00,72.22,72.26,72.2,72.23,165685.0,66.5753,66.6122,66.5569,66.5846,165685.0
2023-02-23 10:00:00,72.23,72.23,72.17,72.2,77446.0,66.5846,66.5846,66.5292,66.5569,77446.0
2023-02-23 10:10:00,72.2,72.25,72.18,72.23,106461.0,66.5569,66.603,66.5385,66.5846,106461.0
2023-02-23 10:20:00,72.22,72.25,72.18,72.19,111612.0,66.5753,66.603,66.5385,66.5477,111612.0
2023-02-23 10:30:00,72.19,72.19,72.13,72.16,74715.0,66.5477,66.5477,66.4924,66.52,74715.0
2023-02-23 10:40:00,72.16,72.19,72.14,72.14,64994.0,66.52,66.5477,66.5016,66.5016,64994.0
2023-02-23 10:50:00,72.15,72.15,72.12,72.13,48069.0,66.5108,66.5108,66.4832,66.4924,48069.0
2023-02-23 11:00:00,72.14,72.19,72.13,72.16,104755.0,66.5016,66.5477,66.4924,66.52,104755.0
2023-02-23 11:10:00,72.17,72.18,72.13,72.18,86004.0,66.5292,66.5385,66.4924,66.5385,86004.0
2023-02-23 11:20:00,72.18,72.22,72.17,72.22,74325.0,66.5385,66.5753,66.5292,66.5753,74325.0
2023-02-23 11:30:00,72.22,72.27,72.22,72.25,166893.0,66.5753,66.6214,66.5753,66.603,166893.0
2023-02-23 11:40:00,72.25,72.25,72.21,72.21,124890.0,66.603,66.603,66.5661,66.5661,124890.0
2023-02-23 11:50:00,72.22,72.23,72.17,72.18,100819.0,66.5753,66.5846,66.5292,66.5385,100819.0
2023-02-23 12:00:00,72.18,72.18,72.15,72.16,104289.0,66.5385,66.5385,66.5108,66.52,104289.0
2023-02-23 12:10:00,72.16,72.17,72.14,72.16,117842.0,66.52,66.5292,66.5016,66.52,117842.0
2023-02-23 12:20:00,72.15,72.18,72.15,72.17,119409.0,66.5108,66.5385,66.5108,66.5292,119409.0
2023-02-23 12:30:00,72.17,72.19,72.16,72.19,49318.0,66.5292,66.5477,66.52,66.5477,49318.0
2023-02-23 12:40:00,72.19,72.2,72.17,72.17,85769.0,66.5477,66.5569,66.5292,66.5292,85769.0
2023-02-23 12:50:00,72.18,72.2,72.17,72.2,131764.0,66.5385,66.5569,66.5292,66.5569,131764.0
2023-02-23 13:00:00,72.2,72.22,72.14,72.17,196560.0,66.5569,66.5753,66.5016,66.5292,196560.0
2023-02-23 13:10:00,72.17,72.2,72.16,72.19,94479.0,66.5292,66.5569,66.52,66.5477,94479.0
2023-02-23 13:20:00,72.2,72.22,72.19,72.21,155717.0,66.5569,66.5753,66.5477,66.5661,155717.0
2023-02-23 13:30:00,72.2,72.25,72.2,72.25,63032.0,66.5569,66.603,66.5569,66.603,63032.0
2023-02-23 13:40:00,72.26,72.31,72.25,72.31,53453.0,66.6122,66.6583,66.603,66.6583,53453.0
2023-02-23 13:50:00,72.31,72.32,72.29,72.29,199081.0,66.6583,66.6675,66.6399,66.6399,199081.0
2023-02-23 14:00:00,72.29,72.32,72.28,72.29,82605.0,66.6399,66.6675,66.6306,66.6399,82605.0
2023-02-23 14:10:00,72.3,72.31,72.28,72.3,135050.0,66.6491,66.6583,66.6306,66.6491,135050.0
2023-02-23 14:20:00,72.31,72.34,72.3,72.33,147869.0,66.6583,66.686,66.6491,66.6767,147869.0
2023-02-23 14:30:00,72.32,72.36,72.32,72.34,86769.0,66.6675,66.7044,66.6675,66.686,86769.0
2023-02-23 14:40:00,72.34,72.35,72.3,72.3,72111.0,66.686,66.6952,66.6491,66.6491,72111.0
2023-02-23 14:50:00,72.31,72.32,72.27,72.28,113348.0,66.6583,66.6675,66.6214,66.6306,113348.0
2023-02-23 15:00:00,72.28,72.3,72.26,72.26,90288.0,66.6306,66.6491,66.6122,66.6122,90288.0
2023-02-23 15:10:00,72.26,72.3,72.26,72.3,172161.0,66.6122,66.6491,66.6122,66.6491,172161.0
2023-02-23 15:20:00,72.3,72.3,72.28,72.29,180974.0,66.6491,66.6491,66.6306,66.6399,180974.0
2023-02-23 15:30:00,72.29,72.3,72.28,72.28,124829.0,66.6399,66.6491,66.6306,66.6306,124829.0
2023-02-23 15:40:00,72.28,72.33,72.28,72.32,134697.0,66.6306,66.6767,66.6306,66.6675,134697.0
2023-02-23 15:50:00,72.33,72.33,72.31,72.33,152252.0,66.6767,66.6767,66.6583,66.6767,152252.0
2023-02-24 09:30:00,71.96,71.98,71.89,71.98,204232.0,66.3357,66.3541,66.2711,66.3541,204232.0
2023-02-24 09:40:00,72.0,72.0,71.89,71.91,67268.0,66.3725,66.3725,66.2711,66.2896,67268.0
2023-02-24 09:50:00,71.91,71.99,71.91,71.98,77019.0,66.2896,66.3633,66.2896,66.3541,77019.0
2023-02-24 10:00:00,71.97,72.03,71.92,72.0,138010.0,66.3449,66.4002,66.2988,66.3725,138010.0
2023-02-24 10:10:00,71.99,72.01,71.93,71.94,163489.0,66.3633,66.3818,66.308,66.3172,163489.0
2023-02-24 10:20:00,71.94,72.0,71.93,71.98,107552.0,66.3172,66.3725,66.308,66.3541,107552.0
2023-02-24 10:30:00,71.98,72.0,71.92,71.92,71208.0,66.3541,66.3725,66.2988,66.2988,71208.0
2023-02-24 10:40:00,71.94,71.98,71.92,71.96,96041.0,66.3172,66.3541,66.2988,66.3357,96041.0
2023-02-24 10:50:00,71.96,71.98,71.92,71.92,72585.0,66.3357,66.3541,66.2988,66.2988,72585.0
2023-02-24 11:00:00,71.92,71.93,71.91,71.92,46366.0,66.2988,66.308,66.2896,66.2988,46366.0
2023-02-24 11:10:00,71.92,71.94,71.91,71.94,116944.0,66.2988,66.3172,66.2896,66.3172,116944.0
2023-02-24 11:20:00,71.94,71.95,71.92,71.94,66693.0,66.3172,66.3264,66.2988,66.3172,66693.0
2023-02-24 11:30:00,71.95,71.95,71.9,71.91,88956.0,66.3264,66.3264,66.2804,66.2896,88956.0
2023-02-24 11:40:00,71.91,71.92,71.88,71.9,91542.0,66.2896,66.2988,66.2619,66.2804,91542.0
2023-02-24 11:50:00,71.9,71.9,71.86,71.87,87795.0,66.2804,66.2804,66.2435,66.2527,87795.0
2023-02-24 12:00:00,71.87,71.87,71.83,71.86,51708.0,66.2527,66.2527,66.2158,66.2435,51708.0
2023-02-24 12:10:00,71.87,71.87,71.84,71.85,40306.0,66.2527,66.2527,66.225,66.2343,40306.0
2023-02-24 12:20:00,71.85,71.86,71.83,71.84,41190.0,66.2343,66.2435,66.2158,66.225,41190.0
2023-02-24 12:30:00,71.85,71.88,71.84,71.85,352424.0,66.2343,66.2619,66.225,66.2343,352424.0
2023-02-24 12:40:00,71.84,71.85,71.82,71.82,48096.0,66.225,66.2343,66.2066,66.2066,48096.0
2023-02-24 12:50:00,71.82,71.83,71.8,71.81,36138.0,66.2066,66.2158,66.1882,66.1974,36138.0
2023-02-24 13:00:00,71.82,71.86,71.81,71.85,131499.0,66.2066,66.2435,66.1974,66.2343,131499.0
2023-02-24 13:10:00,71.85,71.85,71.83,71.85,34050.0,66.2343,66.2343,66.2158,66.2343,34050.0
2023-02-24 13:20:00,71.86,71.9,71.85,71.89,108589.0,66.2435,66.2804,66.2343,66.2711,108589.0
2023-02-24 13:30:00,71.89,71.89,71.86,71.87,43993.0,66.2711,66.2711,66.2435,66.2527,43993.0
2023-02-24 13:40:00,71.87,71.87,71.85,71.86,61209.0,66.2527,66.2527,66.2343,66.2435,61209.0
2023-02-24 13:50:00,71.86,71.89,71.85,71.87,47067.0,66.2435,66.2711,66.2343,66.2527,47067.0
2023-02-24 14:00:00,71.87,71.9,71.87,71.9,66247.0,66.2527,66.2804,66.2527,66.2804,66247.0
2023-02-24 14:10:00,71.9,71.91,71.87,71.9,102728.0,66.2804,66.2896,66.2527,66.2804,102728.0
2023-02-24 14:20:00,71.9,71.93,71.89,71.93,135700.0,66.2804,66.308,66.2711,66.308,135700.0
2023-02-24 14:30:00,71.94,71.94,71.9,71.92,49064.0,66.3172,66.3172,66.2804,66.2988,49064.0
2023-02-24 14:40:00,71.92,71.94,71.91,71.94,97127.0,66.2988,66.3172,66.2896,66.3172,97127.0
2023-02-24 14:50:00,71.94,71.94,71.91,71.94,95045.0,66.3172,66.3172,66.2896,66.3172,95045.0
2023-02-24 15:00:00,71.94,71.96,71.93,71.95,60327.0,66.3172,66.3357,66.308,66.3264,60327.0
2023-02-24 15:10:00,71.95,71.96,71.94,71.96,88787.0,66.3264,66.3357,66.3172,66.3357,88787.0
2023-02-24 15:20:00,71.96,71.98,71.96,71.98,68651.0,66.3357,66.3541,66.3357,66.3541,68651.0
2023-02-24 15:30:00,71.98,71.98,71.95,71.97,143408.0,66.3541,66.3541,66.3264,66.3449,143408.0
2023-02-24 15:40:00,71.97,71.98,71.96,71.97,62170.0,66.3449,66.3541,66.3357,66.3449,62170.0
2023-02-24 15:50:00,71.96,71.97,71.93,71.94,279831.0,66.3357,66.3449,66.308,66.3172,279831.0
2023-02-27 09:30:00,72.05,72.1,72.05,72.07,155433.0,66.4186,66.4647,66.4186,66.4371,155433.0
2023-02-27 09:40:00,72.06,72.11,72.06,72.11,58395.0,66.4278,66.4739,66.4278,66.4739,58395.0
2023-02-27 09:50:00,72.11,72.18,72.11,72.16,93433.0,66.4739,66.5385,66.4739,66.52,93433.0
2023-02-27 10:00:00,72.14,72.15,72.08,72.1,120957.0,66.5016,66.5108,66.4463,66.4647,120957.0
2023-02-27 10:10:00,72.1,72.1,72.05,72.09,71508.0,66.4647,66.4647,66.4186,66.4555,71508.0
2023-02-27 10:20:00,72.09,72.12,72.06,72.07,226626.0,66.4555,66.4832,66.4278,66.4371,226626.0
2023-02-27 10:30:00,72.06,72.07,72.01,72.05,104393.0,66.4278,66.4371,66.3818,66.4186,104393.0
2023-02-27 10:40:00,72.05,72.06,72.03,72.05,66768.0,66.4186,66.4278,66.4002,66.4186,66768.0
2023-02-27 10:50:00,72.05,72.07,72.03,72.06,94187.0,66.4186,66.4371,66.4002,66.4278,94187.0
2023-02-27 11:00:00,72.06,72.08,72.05,72.08,52743.0,66.4278,66.4463,66.4186,66.4463,52743.0
2023-02-27 11:10:00,72.07,72.09,72.0,72.02,57071.0,66.4371,66.4555,66.3725,66.391,57071.0
2023-02-27 11:20:00,72.01,72.02,71.98,71.99,66815.0,66.3818,66.391,66.3541,66.3633,66815.0
2023-02-27 11:30:00,71.98,72.01,71.96,72.0,64946.0,66.3541,66.3818,66.3357,66.3725,64946.0
2023-02-27 11:40:00,72.01,72.03,72.0,72.03,99967.0,66.3818,66.4002,66.3725,66.4002,99967.0
2023-02-27 11:50:00,72.03,72.05,72.02,72.05,58247.0,66.4002,66.4186,66.391,66.4186,58247.0
2023-02-27 12:00:00,72.05,72.07,72.03,72.03,41691.0,66.4186,66.4371,66.4002,66.4002,41691.0
2023-02-27 12:10:00,72.03,72.05,72.03,72.05,40576.0,66.4002,66.4186,66.4002,66.4186,40576.0
2023-02-27 12:20:00,72.04,72.05,71.99,72.01,65833.0,66.4094,66.4186,66.3633,66.3818,65833.0
2023-02-27 12:30:00,72.01,72.01,71.97,72.0,46716.0,66.3818,66.3818,66.3449,66.3725,46716.0
2023-02-27 12:40:00,72.0,72.01,71.99,71.99,42909.0,66.3725,66.3818,66.3633,66.3633,42909.0
2023-02-27 12:50:00,72.0,72.04,71.99,72.03,81291.0,66.3725,66.4094,66.3633,66.4002,81291.0
2023-02-27 13:00:00,72.03,72.06,72.03,72.06,38493.0,66.4002,66.4278,66.4002,66.4278,38493.0
2023-02-27 13:10:00,72.06,72.06,72.03,72.03,34518.0,66.4278,66.4278,66.4002,66.4002,34518.0
2023-02-27 13:20:00,72.03,72.05,72.03,72.04,20580.0,66.4002,66.4186,66.4002,66.4094,20580.0
2023-02-27 13:30:00,72.05,72.06,72.04,72.04,54622.0,66.4186,66.4278,66.4094,66.4094,54622.0
2023-02-27 13:40:00,72.05,72.08,72.05,72.08,37153.0,66.4186,66.4463,66.4186,66.4463,37153.0
2023-02-27 13:50:00,72.08,72.08,72.07,72.07,43442.0,66.4463,66.4463,66.4371,66.4371,43442.0
2023-02-27 14:00:00,72.08,72.09,72.05,72.07,131479.0,66.4463,66.4555,66.4186,66.4371,131479.0
2023-02-27 14:10:00,72.06,72.08,72.05,72.05,43076.0,66.4278,66.4463,66.4186,66.4186,43076.0
2023-02-27 14:20:00,72.06,72.08,72.05,72.07,44386.0,66.4278,66.4463,66.4186,66.4371,44386.0
2023-02-27 14:30:00,72.07,72.09,72.06,72.09,39086.0,66.4371,66.4555,66.4278,66.4555,39086.0
2023-02-27 14:40:00,72.09,72.1,72.07,72.08,108696.0,66.4555,66.4647,66.4371,66.4463,108696.0
2023-02-27 14:50:00,72.08,72.09,72.04,72.05,102573.0,66.4463,66.4555,66.4094,66.4186,102573.0
2023-02-27 15:00:00,72.05,72.05,72.02,72.03,51380.0,66.4186,66.4186,66.391,66.4002,51380.0
2023-02-27 15:10:00,72.03,72.05,72.02,72.05,76110.0,66.4002,66.4186,66.391,66.4186,76110.0
2023-02-27 15:20:00,72.05,72.06,72.03,72.04,91935.0,66.4186,66.4278,66.4002,66.4094,91935.0
2023-02-27 15:30:00,72.05,72.05,72.02,72.03,90181.0,66.4186,66.4186,66.391,66.4002,90181.0
2023-02-27 15:40:00,72.03,72.03,72.02,72.03,58238.0,66.4002,66.4002,66.391,66.4002,58238.0
2023-02-27 15:50:00,72.03,72.05,72.02,72.05,167003.0,66.4002,66.4186,66.391,66.4186,167003.0
2023-02-28 09:30:00,71.81,71.83,71.75,71.76,303538.0,66.1974,66.2158,66.1421,66.1513,303538.0
2023-02-28 09:40:00,71.76,71.83,71.76,71.81,87702.0,66.1513,66.2158,66.1513,66.1974,87702.0
2023-02-28 09:50:00,71.81,71.84,71.78,71.78,96803.0,66.1974,66.225,66.1697,66.1697,96803.0
2023-02-28 10:00:00,71.8,71.88,71.79,71.88,145475.0,66.1882,66.2619,66.1789,66.2619,145475.0
2023-02-28 10:10:00,71.87,71.92,71.86,71.91,162704.0,66.2527,66.2988,66.2435,66.2896,162704.0
2023-02-28 10:20:00,71.91,71.95,71.9,71.92,104180.0,66.2896,66.3264,66.2804,66.2988,104180.0
2023-02-28 10:30:00,71.92,71.93,71.87,71.89,64398.0,66.2988,66.308,66.2527,66.2711,64398.0
2023-02-28 10:40:00,71.89,71.92,71.88,71.92,80992.0,66.2711,66.2988,66.2619,66.2988,80992.0
2023-02-28 10:50:00,71.91,71.93,71.89,71.92,105765.0,66.2896,66.308,66.2711,66.2988,105765.0
2023-02-28 11:00:00,71.92,71.98,71.91,71.97,105909.0,66.2988,66.3541,66.2896,66.3449,105909.0
2023-02-28 11:10:00,71.96,72.01,71.96,72.0,74585.0,66.3357,66.3818,66.3357,66.3725,74585.0
2023-02-28 11:20:00,71.99,72.0,71.98,71.99,128914.0,66.3633,66.3725,66.3541,66.3633,128914.0
2023-02-28 11:30:00,71.98,71.99,71.94,71.95,44068.0,66.3541,66.3633,66.3172,66.3264,44068.0
2023-02-28 11:40:00,71.95,71.96,71.94,71.95,136169.0,66.3264,66.3357,66.3172,66.3264,136169.0
2023-02-28 11:50:00,71.95,71.96,71.94,71.95,71812.0,66.3264,66.3357,66.3172,66.3264,71812.0
2023-02-28 12:00:00,71.95,71.96,71.94,71.95,60799.0,66.3264,66.3357,66.3172,66.3264,60799.0
2023-02-28 12:10:00,71.95,71.98,71.95,71.98,142806.0,66.3264,66.3541,66.3264,66.3541,142806.0
2023-02-28 12:20:00,71.97,72.0,71.96,71.97,62334.0,66.3449,66.3725,66.3357,66.3449,62334.0
2023-02-28 12:30:00,71.97,71.99,71.96,71.98,27622.0,66.3449,66.3633,66.3357,66.3541,27622.0
2023-02-28 12:40:00,71.98,71.99,71.97,71.98,34631.0,66.3541,66.3633,66.3449,66.3541,34631.0
2023-02-28 12:50:00,71.98,72.02,71.98,72.0,146315.0,66.3541,66.391,66.3541,66.3725,146315.0
2023-02-28 13:00:00,72.0,72.01,71.98,71.98,47123.0,66.3725,66.3818,66.3541,66.3541,47123.0
2023-02-28 13:10:00,71.98,71.99,71.97,71.97,31134.0,66.3541,66.3633,66.3449,66.3449,31134.0
2023-02-28 13:20:00,71.98,71.98,71.95,71.95,37947.0,66.3541,66.3541,66.3264,66.3264,37947.0
2023-02-28 13:30:00,71.95,71.96,71.94,71.95,85170.0,66.3264,66.3357,66.3172,66.3264,85170.0
2023-02-28 13:40:00,71.95,71.95,71.93,71.94,70838.0,66.3264,66.3264,66.308,66.3172,70838.0
2023-02-28 13:50:00,71.95,71.97,71.94,71.97,75347.0,66.3264,66.3449,66.3172,66.3449,75347.0
2023-02-28 14:00:00,71.97,71.98,71.96,71.98,107485.0,66.3449,66.3541,66.3357,66.3541,107485.0
2023-02-28 14:10:00,71.98,71.99,71.97,71.99,330536.0,66.3541,66.3633,66.3449,66.3633,330536.0
2023-02-28 14:20:00,71.98,72.01,71.98,72.0,96528.0,66.3541,66.3818,66.3541,66.3725,96528.0
2023-02-28 14:30:00,72.0,72.01,71.99,72.01,85335.0,66.3725,66.3818,66.3633,66.3818,85335.0
2023-02-28 14:40:00,72.01,72.05,72.0,72.04,101796.0,66.3818,66.4186,66.3725,66.4094,101796.0
2023-02-28 14:50:00,72.04,72.06,72.02,72.03,125487.0,66.4094,66.4278,66.391,66.4002,125487.0
2023-02-28 15:00:00,72.02,72.05,72.01,72.03,60252.0,66.391,66.4186,66.3818,66.4002,60252.0
2023-02-28 15:10:00,72.04,72.04,72.0,72.01,123128.0,66.4094,66.4094,66.3725,66.3818,123128.0
2023-02-28 15:20:00,72.01,72.02,71.99,72.02,475762.0,66.3818,66.391,66.3633,66.391,475762.0
2023-02-28 15:30:00,72.02,72.06,72.01,72.06,117421.0,66.391,66.4278,66.3818,66.4278,117421.0
2023-02-28 15:40:00,72.06,72.07,72.05,72.06,108059.0,66.4278,66.4371,66.4186,66.4278,108059.0
2023-02-28 15:50:00,72.06,72.09,72.03,72.08,306720.0,66.4278,66.4555,66.4002,66.4463,306720.0
2023-03-01 09:30:00,71.68,71.71,71.66,71.69,182266.0,66.2293,66.2571,66.2109,66.2386,182266.0
2023-03-01 09:40:00,71.7,71.72,71.67,71.72,62145.0,66.2478,66.2663,66.2201,66.2663,62145.0
2023-03-01 09:50:00,71.73,71.73,71.68,71.69,102521.0,66.2755,66.2755,66.2293,66.2386,102521.0
2023-03-01 10:00:00,71.69,71.83,71.5,71.53,228212.0,66.2386,66.3679,66.063,66.0908,228212.0
2023-03-01 10:10:00,71.52,71.53,71.47,71.53,179234.0,66.0815,66.0908,66.0353,66.0908,179234.0
2023-03-01 10:20:00,71.53,71.57,71.49,71.51,51861.0,66.0908,66.1277,66.0538,66.0723,51861.0
2023-03-01 10:30:00,71.52,71.53,71.48,71.51,86679.0,66.0815,66.0908,66.0446,66.0723,86679.0
2023-03-01 10:40:00,71.51,71.52,71.48,71.51,50743.0,66.0723,66.0815,66.0446,66.0723,50743.0
2023-03-01 10:50:00,71.51,71.55,71.48,71.54,42413.0,66.0723,66.1092,66.0446,66.1,42413.0
2023-03-01 11:00:00,71.53,71.53,71.49,71.5,74548.0,66.0908,66.0908,66.0538,66.063,74548.0
2023-03-01 11:10:00,71.49,71.53,71.49,71.51,100869.0,66.0538,66.0908,66.0538,66.0723,100869.0
2023-03-01 11:20:00,71.51,71.53,71.49,71.53,164403.0,66.0723,66.0908,66.0538,66.0908,164403.0
2023-03-01 11:30:00,71.52,71.54,71.51,71.52,41899.0,66.0815,66.1,66.0723,66.0815,41899.0
2023-03-01 11:40:00,71.53,71.54,71.52,71.54,62646.0,66.0908,66.1,66.0815,66.1,62646.0
2023-03-01 11:50:00,71.54,71.63,71.53,71.61,156662.0,66.1,66.1832,66.0908,66.1647,156662.0
2023-03-01 12:00:00,71.61,71.64,71.59,71.64,84490.0,66.1647,66.1924,66.1462,66.1924,84490.0
2023-03-01 12:10:00,71.64,71.65,71.62,71.65,54939.0,66.1924,66.2016,66.1739,66.2016,54939.0
2023-03-01 12:20:00,71.65,71.65,71.6,71.6,70179.0,66.2016,66.2016,66.1554,66.1554,70179.0
2023-03-01 12:30:00,71.59,71.61,71.57,71.58,47495.0,66.1462,66.1647,66.1277,66.137,47495.0
2023-03-01 12:40:00,71.57,71.58,71.56,71.58,51643.0,66.1277,66.137,66.1185,66.137,51643.0
2023-03-01 12:50:00,71.58,71.58,71.53,71.53,75041.0,66.137,66.137,66.0908,66.0908,75041.0
2023-03-01 13:00:00,71.53,71.55,71.52,71.53,77751.0,66.0908,66.1092,66.0815,66.0908,77751.0
2023-03-01 13:10:00,71.53,71.53,71.52,71.53,38482.0,66.0908,66.0908,66.0815,66.0908,38482.0
2023-03-01 13:20:00,71.52,71.53,71.5,71.51,56644.0,66.0815,66.0908,66.063,66.0723,56644.0
2023-03-01 13:30:00,71.5,71.5,71.48,71.5,39710.0,66.063,66.063,66.0446,66.063,39710.0
2023-03-01 13:40:00,71.5,71.5,71.47,71.5,88500.0,66.063,66.063,66.0353,66.063,88500.0
2023-03-01 13:50:00,71.5,71.5,71.49,71.5,36921.0,66.063,66.063,66.0538,66.063,36921.0
2023-03-01 14:00:00,71.5,71.5,71.47,71.48,103677.0,66.063,66.063,66.0353,66.0446,103677.0
2023-03-01 14:10:00,71.48,71.52,71.47,71.48,75041.0,66.0446,66.0815,66.0353,66.0446,75041.0
2023-03-01 14:20:00,71.47,71.5,71.47,71.48,135007.0,66.0353,66.063,66.0353,66.0446,135007.0
2023-03-01 14:30:00,71.47,71.49,71.47,71.48,100044.0,66.0353,66.0538,66.0353,66.0446,100044.0
2023-03-01 14:40:00,71.48,71.51,71.47,71.51,70728.0,66.0446,66.0723,66.0353,66.0723,70728.0
2023-03-01 14:50:00,71.5,71.5,71.49,71.5,91961.0,66.063,66.063,66.0538,66.063,91961.0
2023-03-01 15:00:00,71.5,71.5,71.49,71.5,105649.0,66.063,66.063,66.0538,66.063,105649.0
2023-03-01 15:10:00,71.49,71.5,71.47,71.5,196759.0,66.0538,66.063,66.0353,66.063,196759.0
2023-03-01 15:20:00,71.5,71.5,71.47,71.47,174197.0,66.063,66.063,66.0353,66.0353,174197.0
2023-03-01 15:30:00,71.47,71.48,71.45,71.46,151525.0,66.0353,66.0446,66.0168,66.0261,151525.0
2023-03-01 15:40:00,71.45,71.46,71.44,71.45,220422.0,66.0168,66.0261,66.0076,66.0168,220422.0
2023-03-01 15:50:00,71.46,71.49,71.45,71.48,327914.0,66.0261,66.0538,66.0168,66.0446,327914.0
2023-03-02 09:30:00,71.21,71.27,71.19,71.26,294542.0,65.7951,65.8505,65.7766,65.8413,294542.0
2023-03-02 09:40:00,71.26,71.27,71.21,71.26,65060.0,65.8413,65.8505,65.7951,65.8413,65060.0
2023-03-02 09:50:00,71.26,71.27,71.24,71.26,84658.0,65.8413,65.8505,65.8228,65.8413,84658.0
2023-03-02 10:00:00,71.26,71.29,71.19,71.2,120119.0,65.8413,65.869,65.7766,65.7858,120119.0
2023-03-02 10:10:00,71.21,71.23,71.19,71.2,158153.0,65.7951,65.8136,65.7766,65.7858,158153.0
2023-03-02 10:20:00,71.2,71.22,71.17,71.22,1017866.0,65.7858,65.8043,65.7581,65.8043,1017866.0
2023-03-02 10:30:00,71.21,71.25,71.19,71.23,132238.0,65.7951,65.832,65.7766,65.8136,132238.0
2023-03-02 10:40:00,71.23,71.23,71.19,71.21,131627.0,65.8136,65.8136,65.7766,65.7951,131627.0
2023-03-02 10:50:00,71.22,71.25,71.2,71.25,71173.0,65.8043,65.832,65.7858,65.832,71173.0
2023-03-02 11:00:00,71.25,71.3,71.24,71.29,57698.0,65.832,65.8782,65.8228,65.869,57698.0
2023-03-02 11:10:00,71.29,71.3,71.26,71.27,140971.0,65.869,65.8782,65.8413,65.8505,140971.0
2023-03-02 11:20:00,71.26,71.27,71.22,71.23,38705.0,65.8413,65.8505,65.8043,65.8136,38705.0
2023-03-02 11:30:00,71.23,71.25,71.21,71.21,83204.0,65.8136,65.832,65.7951,65.7951,83204.0
2023-03-02 11:40:00,71.22,71.22,71.2,71.22,53493.0,65.8043,65.8043,65.7858,65.8043,53493.0
2023-03-02 11:50:00,71.21,71.23,71.2,71.2,70524.0,65.7951,65.8136,65.7858,65.7858,70524.0
2023-03-02 12:00:00,71.2,71.22,71.2,71.21,107680.0,65.7858,65.8043,65.7858,65.7951,107680.0
2023-03-02 12:10:00,71.21,71.22,71.17,71.17,42065.0,65.7951,65.8043,65.7581,65.7581,42065.0
2023-03-02 12:20:00,71.17,71.21,71.17,71.2,73112.0,65.7581,65.7951,65.7581,65.7858,73112.0
2023-03-02 12:30:00,71.2,71.21,71.18,71.2,47911.0,65.7858,65.7951,65.7674,65.7858,47911.0
2023-03-02 12:40:00,71.2,71.22,71.2,71.22,62381.0,65.7858,65.8043,65.7858,65.8043,62381.0
2023-03-02 12:50:00,71.22,71.24,71.21,71.24,51443.0,65.8043,65.8228,65.7951,65.8228,51443.0
2023-03-02 13:00:00,71.23,71.24,71.22,71.23,28171.0,65.8136,65.8228,65.8043,65.8136,28171.0
2023-03-02 13:10:00,71.23,71.25,71.22,71.24,41758.0,65.8136,65.832,65.8043,65.8228,41758.0
2023-03-02 13:20:00,71.25,71.25,71.23,71.24,55883.0,65.832,65.832,65.8136,65.8228,55883.0
2023-03-02 13:30:00,71.23,71.29,71.23,71.28,96754.0,65.8136,65.869,65.8136,65.8598,96754.0
2023-03-02 13:40:00,71.28,71.29,71.26,71.29,142192.0,65.8598,65.869,65.8413,65.869,142192.0
2023-03-02 13:50:00,71.29,71.33,71.29,71.33,33142.0,65.869,65.906,65.869,65.906,33142.0
2023-03-02 14:00:00,71.32,71.35,71.29,71.3,131924.0,65.8967,65.9244,65.869,65.8782,131924.0
2023-03-02 14:10:00,71.3,71.31,71.28,71.28,57034.0,65.8782,65.8875,65.8598,65.8598,57034.0
2023-03-02 14:20:00,71.28,71.32,71.28,71.31,55844.0,65.8598,65.8967,65.8598,65.8875,55844.0
2023-03-02 14:30:00,71.31,71.32,71.27,71.28,78888.0,65.8875,65.8967,65.8505,65.8598,78888.0
2023-03-02 14:40:00,71.28,71.29,71.26,71.27,63063.0,65.8598,65.869,65.8413,65.8505,63063.0
2023-03-02 14:50:00,71.28,71.3,71.27,71.3,78380.0,65.8598,65.8782,65.8505,65.8782,78380.0
2023-03-02 15:00:00,71.3,71.3,71.27,71.3,201542.0,65.8782,65.8782,65.8505,65.8782,201542.0
2023-03-02 15:10:00,71.3,71.3,71.28,71.29,69204.0,65.8782,65.8782,65.8598,65.869,69204.0
2023-03-02 15:20:00,71.29,71.31,71.28,71.31,92416.0,65.869,65.8875,65.8598,65.8875,92416.0
2023-03-02 15:30:00,71.31,71.35,71.31,71.35,187057.0,65.8875,65.9244,65.8875,65.9244,187057.0
2023-03-02 15:40:00,71.35,71.35,71.31,71.31,76733.0,65.9244,65.9244,65.8875,65.8875,76733.0
2023-03-02 15:50:00,71.31,71.35,71.28,71.33,216662.0,65.8875,65.9244,65.8598,65.906,216662.0
2023-03-03 09:30:00,71.68,71.72,71.66,71.69,281646.0,66.2293,66.2663,66.2109,66.2386,281646.0
2023-03-03 09:40:00,71.69,71.73,71.68,71.71,74272.0,66.2386,66.2755,66.2293,66.2571,74272.0
2023-03-03 09:50:00,71.71,71.72,71.68,71.72,150454.0,66.2571,66.2663,66.2293,66.2663,150454.0
2023-03-03 10:00:00,71.7,71.71,71.52,71.61,164482.0,66.2478,66.2571,66.0815,66.1647,164482.0
2023-03-03 10:10:00,71.6,71.65,71.58,71.64,174495.0,66.1554,66.2016,66.137,66.1924,174495.0
2023-03-03 10:20:00,71.64,71.71,71.62,71.69,121105.0,66.1924,66.2571,66.1739,66.2386,121105.0
2023-03-03 10:30:00,71.7,71.7,71.61,71.62,111152.0,66.2478,66.2478,66.1647,66.1739,111152.0
2023-03-03 10:40:00,71.61,71.64,71.57,71.58,59886.0,66.1647,66.1924,66.1277,66.137,59886.0
2023-03-03 10:50:00,71.59,71.6,71.54,71.57,55159.0,66.1462,66.1554,66.1,66.1277,55159.0
2023-03-03 11:00:00,71.56,71.6,71.55,71.58,57016.0,66.1185,66.1554,66.1092,66.137,57016.0
2023-03-03 11:10:00,71.58,71.64,71.57,71.63,108216.0,66.137,66.1924,66.1277,66.1832,108216.0
2023-03-03 11:20:00,71.63,71.67,71.63,71.66,50819.0,66.1832,66.2201,66.1832,66.2109,50819.0
2023-03-03 11:30:00,71.66,71.68,71.65,71.65,52354.0,66.2109,66.2293,66.2016,66.2016,52354.0
2023-03-03 11:40:00,71.65,71.69,71.64,71.67,48418.0,66.2016,66.2386,66.1924,66.2201,48418.0
2023-03-03 11:50:00,71.67,71.74,71.67,71.73,54584.0,66.2201,66.2848,66.2201,66.2755,54584.0
2023-03-03 12:00:00,71.73,71.74,71.69,71.7,61461.0,66.2755,66.2848,66.2386,66.2478,61461.0
2023-03-03 12:10:00,71.7,71.72,71.69,71.7,143510.0,66.2478,66.2663,66.2386,66.2478,143510.0
2023-03-03 12:20:00,71.7,71.74,71.69,71.73,58886.0,66.2478,66.2848,66.2386,66.2755,58886.0
2023-03-03 12:30:00,71.73,71.74,71.72,71.73,53750.0,66.2755,66.2848,66.2663,66.2755,53750.0
2023-03-03 12:40:00,71.73,71.76,71.72,71.73,168871.0,66.2755,66.3033,66.2663,66.2755,168871.0
2023-03-03 12:50:00,71.73,71.76,71.72,71.76,82931.0,66.2755,66.3033,66.2663,66.3033,82931.0
2023-03-03 13:00:00,71.75,71.77,71.74,71.77,58733.0,66.294,66.3125,66.2848,66.3125,58733.0
2023-03-03 13:10:00,71.77,71.8,71.76,71.78,83417.0,66.3125,66.3402,66.3033,66.3217,83417.0
2023-03-03 13:20:00,71.78,71.79,71.76,71.78,66536.0,66.3217,66.331,66.3033,66.3217,66536.0
2023-03-03 13:30:00,71.78,71.8,71.78,71.79,67391.0,66.3217,66.3402,66.3217,66.331,67391.0
2023-03-03 13:40:00,71.79,71.81,71.78,71.8,62962.0,66.331,66.3495,66.3217,66.3402,62962.0
2023-03-03 13:50:00,71.81,71.81,71.8,71.81,63134.0,66.3495,66.3495,66.3402,66.3495,63134.0
2023-03-03 14:00:00,71.81,71.81,71.8,71.81,79670.0,66.3495,66.3495,66.3402,66.3495,79670.0
2023-03-03 14:10:00,71.81,71.83,71.78,71.78,80598.0,66.3495,66.3679,66.3217,66.3217,80598.0
2023-03-03 14:20:00,71.78,71.79,71.77,71.79,75288.0,66.3217,66.331,66.3125,66.331,75288.0
2023-03-03 14:30:00,71.78,71.81,71.78,71.81,79466.0,66.3217,66.3495,66.3217,66.3495,79466.0
2023-03-03 14:40:00,71.81,71.83,71.8,71.81,88702.0,66.3495,66.3679,66.3402,66.3495,88702.0
2023-03-03 14:50:00,71.82,71.84,71.81,71.84,44406.0,66.3587,66.3772,66.3495,66.3772,44406.0
2023-03-03 15:00:00,71.84,71.84,71.82,71.83,81329.0,66.3772,66.3772,66.3587,66.3679,81329.0
2023-03-03 15:10:00,71.83,71.83,71.79,71.8,63248.0,66.3679,66.3679,66.331,66.3402,63248.0
2023-03-03 15:20:00,71.8,71.82,71.79,71.82,90150.0,66.3402,66.3587,66.331,66.3587,90150.0
2023-03-03 15:30:00,71.82,71.84,71.82,71.84,138485.0,66.3587,66.3772,66.3587,66.3772,138485.0
2023-03-03 15:40:00,71.84,71.85,71.83,71.84,88662.0,66.3772,66.3864,66.3679,66.3772,88662.0
2023-03-03 15:50:00,71.84,71.88,71.84,71.87,257764.0,66.3772,66.4141,66.3772,66.4049,257764.0
2023-03-06 09:30:00,72.03,72.03,71.95,71.96,245544.0,66.5527,66.5527,66.4788,66.4881,245544.0
2023-03-06 09:40:00,71.97,71.98,71.91,71.94,40717.0,66.4973,66.5065,66.4419,66.4696,40717.0
2023-03-06 09:50:00,71.94,71.96,71.91,71.92,73734.0,66.4696,66.4881,66.4419,66.4511,73734.0
2023-03-06 10:00:00,71.93,71.95,71.88,71.92,603314.0,66.4603,66.4788,66.4141,66.4511,603314.0
2023-03-06 10:10:00,71.92,71.98,71.91,71.98,116920.0,66.4511,66.5065,66.4419,66.5065,116920.0
2023-03-06 10:20:00,71.97,71.98,71.92,71.92,210001.0,66.4973,66.5065,66.4511,66.4511,210001.0
2023-03-06 10:30:00,71.93,71.95,71.89,71.95,58940.0,66.4603,66.4788,66.4234,66.4788,58940.0
2023-03-06 10:40:00,71.94,71.97,71.9,71.91,111979.0,66.4696,66.4973,66.4326,66.4419,111979.0
2023-03-06 10:50:00,71.91,71.91,71.87,71.87,99260.0,66.4419,66.4419,66.4049,66.4049,99260.0
2023-03-06 11:00:00,71.86,71.95,71.86,71.93,85577.0,66.3957,66.4788,66.3957,66.4603,85577.0
2023-03-06 11:10:00,71.93,71.93,71.88,71.9,58027.0,66.4603,66.4603,66.4141,66.4326,58027.0
2023-03-06 11:20:00,71.9,71.9,71.84,71.85,37334.0,66.4326,66.4326,66.3772,66.3864,37334.0
2023-03-06 11:30:00,71.85,71.87,71.83,71.84,81225.0,66.3864,66.4049,66.3679,66.3772,81225.0
2023-03-06 11:40:00,71.85,71.85,71.8,71.83,70078.0,66.3864,66.3864,66.3402,66.3679,70078.0
2023-03-06 11:50:00,71.84,71.85,71.82,71.84,88613.0,66.3772,66.3864,66.3587,66.3772,88613.0
2023-03-06 12:00:00,71.84,71.85,71.81,71.83,152528.0,66.3772,66.3864,66.3495,66.3679,152528.0
2023-03-06 12:10:00,71.82,71.85,71.82,71.84,54706.0,66.3587,66.3864,66.3587,66.3772,54706.0
2023-03-06 12:20:00,71.85,71.85,71.82,71.83,56258.0,66.3864,66.3864,66.3587,66.3679,56258.0
2023-03-06 12:30:00,71.83,71.86,71.82,71.86,38536.0,66.3679,66.3957,66.3587,66.3957,38536.0
2023-03-06 12:40:00,71.86,71.86,71.83,71.84,48123.0,66.3957,66.3957,66.3679,66.3772,48123.0
2023-03-06 12:50:00,71.84,71.85,71.83,71.84,40390.0,66.3772,66.3864,66.3679,66.3772,40390.0
2023-03-06 13:00:00,71.85,71.85,71.8,71.81,43167.0,66.3864,66.3864,66.3402,66.3495,43167.0
2023-03-06 13:10:00,71.81,71.81,71.79,71.81,89934.0,66.3495,66.3495,66.331,66.3495,89934.0
2023-03-06 13:20:00,71.8,71.82,71.8,71.81,51375.0,66.3402,66.3587,66.3402,66.3495,51375.0
2023-03-06 13:30:00,71.82,71.82,71.78,71.78,68998.0,66.3587,66.3587,66.3217,66.3217,68998.0
2023-03-06 13:40:00,71.78,71.8,71.78,71.79,55690.0,66.3217,66.3402,66.3217,66.331,55690.0
2023-03-06 13:50:00,71.79,71.79,71.74,71.74,30841.0,66.331,66.331,66.2848,66.2848,30841.0
2023-03-06 14:00:00,71.75,71.75,71.72,71.73,78841.0,66.294,66.294,66.2663,66.2755,78841.0
2023-03-06 14:10:00,71.74,71.75,71.71,71.73,89714.0,66.2848,66.294,66.2571,66.2755,89714.0
2023-03-06 14:20:00,71.73,71.74,71.71,71.72,59638.0,66.2755,66.2848,66.2571,66.2663,59638.0
2023-03-06 14:30:00,71.72,71.73,71.7,71.73,39713.0,66.2663,66.2755,66.2478,66.2755,39713.0
2023-03-06 14:40:00,71.72,71.73,71.71,71.73,48356.0,66.2663,66.2755,66.2571,66.2755,48356.0
2023-03-06 14:50:00,71.73,71.74,71.72,71.73,81242.0,66.2755,66.2848,66.2663,66.2755,81242.0
2023-03-06 15:00:00,71.73,71.74,71.7,71.73,83139.0,66.2755,66.2848,66.2478,66.2755,83139.0
2023-03-06 15:10:00,71.74,71.75,71.73,71.75,110153.0,66.2848,66.294,66.2755,66.294,110153.0
2023-03-06 15:20:00,71.74,71.75,71.73,71.74,44133.0,66.2848,66.294,66.2755,66.2848,44133.0
2023-03-06 15:30:00,71.74,71.75,71.7,71.72,184697.0,66.2848,66.294,66.2478,66.2663,184697.0
2023-03-06 15:40:00,71.72,71.73,71.7,71.72,195457.0,66.2663,66.2755,66.2478,66.2663,195457.0
2023-03-06 15:50:00,71.71,71.73,71.7,71.71,135266.0,66.2571,66.2755,66.2478,66.2571,135266.0
2023-03-07 09:30:00,71.83,71.84,71.81,71.82,211780.0,66.3679,66.3772,66.3495,66.3587,211780.0
2023-03-07 09:40:00,71.83,71.83,71.79,71.82,52204.0,66.3679,66.3679,66.331,66.3587,52204.0
2023-03-07 09:50:00,71.81,71.85,71.81,71.83,59321.0,66.3495,66.3864,66.3495,66.3679,59321.0
2023-03-07 10:00:00,71.83,71.83,71.54,71.56,145871.0,66.3679,66.3679,66.1,66.1185,145871.0
2023-03-07 10:10:00,71.57,71.61,71.51,71.56,163979.0,66.1277,66.1647,66.0723,66.1185,163979.0
2023-03-07 10:20:00,71.56,71.71,71.56,71.65,285566.0,66.1185,66.2571,66.1185,66.2016,285566.0
2023-03-07 10:30:00,71.65,71.75,71.65,71.69,148430.0,66.2016,66.294,66.2016,66.2386,148430.0
2023-03-07 10:40:00,71.68,71.73,71.63,71.72,92218.0,66.2293,66.2755,66.1832,66.2663,92218.0
2023-03-07 10:50:00,71.72,71.73,71.66,71.7,75634.0,66.2663,66.2755,66.2109,66.2478,75634.0
2023-03-07 11:00:00,71.7,71.74,71.66,71.7,164126.0,66.2478,66.2848,66.2109,66.2478,164126.0
2023-03-07 11:10:00,71.7,71.76,71.7,71.76,108561.0,66.2478,66.3033,66.2478,66.3033,108561.0
2023-03-07 11:20:00,71.76,71.76,71.71,71.73,50014.0,66.3033,66.3033,66.2571,66.2755,50014.0
2023-03-07 11:30:00,71.74,71.75,71.71,71.72,46647.0,66.2848,66.294,66.2571,66.2663,46647.0
2023-03-07 11:40:00,71.72,71.75,71.7,71.74,99687.0,66.2663,66.294,66.2478,66.2848,99687.0
2023-03-07 11:50:00,71.74,71.76,71.71,71.72,51010.0,66.2848,66.3033,66.2571,66.2663,51010.0
2023-03-07 12:00:00,71.72,71.74,71.7,71.71,31469.0,66.2663,66.2848,66.2478,66.2571,31469.0
2023-03-07 12:10:00,71.72,71.75,71.71,71.75,70653.0,66.2663,66.294,66.2571,66.294,70653.0
2023-03-07 12:20:00,71.76,71.83,71.76,71.8,122379.0,66.3033,66.3679,66.3033,66.3402,122379.0
2023-03-07 12:30:00,71.79,71.84,71.79,71.81,48120.0,66.331,66.3772,66.331,66.3495,48120.0
2023-03-07 12:40:00,71.82,71.83,71.79,71.83,46530.0,66.3587,66.3679,66.331,66.3679,46530.0
2023-03-07 12:50:00,71.84,71.85,71.81,71.81,34669.0,66.3772,66.3864,66.3495,66.3495,34669.0
2023-03-07 13:00:00,71.81,71.85,71.77,71.78,81437.0,66.3495,66.3864,66.3125,66.3217,81437.0
2023-03-07 13:10:00,71.78,71.79,71.72,71.73,43539.0,66.3217,66.331,66.2663,66.2755,43539.0
2023-03-07 13:20:00,71.73,71.73,71.7,71.7,48173.0,66.2755,66.2755,66.2478,66.2478,48173.0
2023-03-07 13:30:00,71.7,71.73,71.7,71.7,38290.0,66.2478,66.2755,66.2478,66.2478,38290.0
2023-03-07 13:40:00,71.7,71.71,71.69,71.7,66996.0,66.2478,66.2571,66.2386,66.2478,66996.0
2023-03-07 13:50:00,71.7,71.7,71.66,71.67,98591.0,66.2478,66.2478,66.2109,66.2201,98591.0
2023-03-07 14:00:00,71.67,71.69,71.66,71.68,60441.0,66.2201,66.2386,66.2109,66.2293,60441.0
2023-03-07 14:10:00,71.67,71.68,71.65,71.67,141975.0,66.2201,66.2293,66.2016,66.2201,141975.0
2023-03-07 14:20:00,71.67,71.67,71.65,71.66,62010.0,66.2201,66.2201,66.2016,66.2109,62010.0
2023-03-07 14:30:00,71.66,71.66,71.64,71.65,65609.0,66.2109,66.2109,66.1924,66.2016,65609.0
2023-03-07 14:40:00,71.64,71.65,71.6,71.61,90613.0,66.1924,66.2016,66.1554,66.1647,90613.0
2023-03-07 14:50:00,71.61,71.63,71.59,71.63,107390.0,66.1647,66.1832,66.1462,66.1832,107390.0
2023-03-07 15:00:00,71.62,71.65,71.62,71.65,82794.0,66.1739,66.2016,66.1739,66.2016,82794.0
2023-03-07 15:10:00,71.65,71.68,71.64,71.67,116682.0,66.2016,66.2293,66.1924,66.2201,116682.0
2023-03-07 15:20:00,71.67,71.68,71.65,71.65,134216.0,66.2201,66.2293,66.2016,66.2016,134216.0
2023-03-07 15:30:00,71.66,71.67,71.65,71.66,123940.0,66.2109,66.2201,66.2016,66.2109,123940.0
2023-03-07 15:40:00,71.66,71.66,71.64,71.65,153483.0,66.2109,66.2109,66.1924,66.2016,153483.0
2023-03-07 15:50:00,71.65,71.65,71.61,71.62,201995.0,66.2016,66.2016,66.1647,66.1739,201995.0
2023-03-08 09:30:00,71.78,71.89,71.78,71.85,244852.0,66.3217,66.4234,66.3217,66.3864,244852.0
2023-03-08 09:40:00,71.85,71.9,71.83,71.84,75841.0,66.3864,66.4326,66.3679,66.3772,75841.0
2023-03-08 09:50:00,71.84,71.86,71.81,71.82,58113.0,66.3772,66.3957,66.3495,66.3587,58113.0
2023-03-08 10:00:00,71.81,71.82,71.66,71.76,303528.0,66.3495,66.3587,66.2109,66.3033,303528.0
2023-03-08 10:10:00,71.76,71.79,71.72,71.76,220092.0,66.3033,66.331,66.2663,66.3033,220092.0
2023-03-08 10:20:00,71.77,71.86,71.73,71.81,104257.0,66.3125,66.3957,66.2755,66.3495,104257.0
2023-03-08 10:30:00,71.82,71.87,71.79,71.8,156334.0,66.3587,66.4049,66.331,66.3402,156334.0
2023-03-08 10:40:00,71.79,71.81,71.74,71.74,126279.0,66.331,66.3495,66.2848,66.2848,126279.0
2023-03-08 10:50:00,71.74,71.81,71.73,71.8,102872.0,66.2848,66.3495,66.2755,66.3402,102872.0
2023-03-08 11:00:00,71.8,71.85,71.78,71.82,55606.0,66.3402,66.3864,66.3217,66.3587,55606.0
2023-03-08 11:10:00,71.83,71.84,71.77,71.78,100240.0,66.3679,66.3772,66.3125,66.3217,100240.0
2023-03-08 11:20:00,71.78,71.78,71.69,71.7,90393.0,66.3217,66.3217,66.2386,66.2478,90393.0
2023-03-08 11:30:00,71.7,71.7,71.64,71.67,74590.0,66.2478,66.2478,66.1924,66.2201,74590.0
2023-03-08 11:40:00,71.67,71.7,71.64,71.69,61024.0,66.2201,66.2478,66.1924,66.2386,61024.0
2023-03-08 11:50:00,71.69,71.7,71.62,71.63,224199.0,66.2386,66.2478,66.1739,66.1832,224199.0
2023-03-08 12:00:00,71.64,71.66,71.62,71.63,204161.0,66.1924,66.2109,66.1739,66.1832,204161.0
2023-03-08 12:10:00,71.63,71.65,71.62,71.64,48861.0,66.1832,66.2016,66.1739,66.1924,48861.0
2023-03-08 12:20:00,71.65,71.66,71.63,71.63,46432.0,66.2016,66.2109,66.1832,66.1832,46432.0
2023-03-08 12:30:00,71.63,71.66,71.6,71.64,83559.0,66.1832,66.2109,66.1554,66.1924,83559.0
2023-03-08 12:40:00,71.65,71.67,71.6,71.62,53008.0,66.2016,66.2201,66.1554,66.1739,53008.0
2023-03-08 12:50:00,71.62,71.63,71.58,71.6,62858.0,66.1739,66.1832,66.137,66.1554,62858.0
2023-03-08 13:00:00,71.6,71.63,71.47,71.48,212159.0,66.1554,66.1832,66.0353,66.0446,212159.0
2023-03-08 13:10:00,71.49,71.5,71.46,71.46,64598.0,66.0538,66.063,66.0261,66.0261,64598.0
2023-03-08 13:20:00,71.47,71.5,71.45,71.46,112520.0,66.0353,66.063,66.0168,66.0261,112520.0
2023-03-08 13:30:00,71.46,71.49,71.46,71.46,78372.0,66.0261,66.0538,66.0261,66.0261,78372.0
2023-03-08 13:40:00,71.46,71.48,71.44,71.47,127214.0,66.0261,66.0446,66.0076,66.0353,127214.0
2023-03-08 13:50:00,71.47,71.49,71.46,71.47,86721.0,66.0353,66.0538,66.0261,66.0353,86721.0
2023-03-08 14:00:00,71.48,71.5,71.46,71.49,96072.0,66.0446,66.063,66.0261,66.0538,96072.0
2023-03-08 14:10:00,71.5,71.52,71.5,71.5,59094.0,66.063,66.0815,66.063,66.063,59094.0
2023-03-08 14:20:00,71.5,71.54,71.5,71.53,88075.0,66.063,66.1,66.063,66.0908,88075.0
2023-03-08 14:30:00,71.54,71.55,71.52,71.53,144866.0,66.1,66.1092,66.0815,66.0908,144866.0
2023-03-08 14:40:00,71.54,71.57,71.53,71.57,149966.0,66.1,66.1277,66.0908,66.1277,149966.0
2023-03-08 14:50:00,71.56,71.56,71.52,71.54,128240.0,66.1185,66.1185,66.0815,66.1,128240.0
2023-03-08 15:00:00,71.55,71.57,71.54,71.56,108825.0,66.1092,66.1277,66.1,66.1185,108825.0
2023-03-08 15:10:00,71.56,71.57,71.54,71.55,54760.0,66.1185,66.1277,66.1,66.1092,54760.0
2023-03-08 15:20:00,71.55,71.55,71.52,71.53,92904.0,66.1092,66.1092,66.0815,66.0908,92904.0
2023-03-08 15:30:00,71.53,71.54,71.52,71.53,78272.0,66.0908,66.1,66.0815,66.0908,78272.0
2023-03-08 15:40:00,71.54,71.57,71.53,71.55,124719.0,66.1,66.1277,66.0908,66.1092,124719.0
2023-03-08 15:50:00,71.55,71.57,71.53,71.56,215738.0,66.1092,66.1277,66.0908,66.1185,215738.0
2023-03-09 09:30:00,71.66,71.72,71.65,71.68,199165.0,66.2109,66.2663,66.2016,66.2293,199165.0
2023-03-09 09:40:00,71.69,71.75,71.66,71.73,61295.0,66.2386,66.294,66.2109,66.2755,61295.0
2023-03-09 09:50:00,71.74,71.77,71.73,71.77,27307.0,66.2848,66.3125,66.2755,66.3125,27307.0
2023-03-09 10:00:00,71.76,71.79,71.75,71.78,68910.0,66.3033,66.331,66.294,66.3217,68910.0
2023-03-09 10:10:00,71.79,71.81,71.74,71.75,77528.0,66.331,66.3495,66.2848,66.294,77528.0
2023-03-09 10:20:00,71.75,71.76,71.69,71.72,139927.0,66.294,66.3033,66.2386,66.2663,139927.0
2023-03-09 10:30:00,71.72,71.75,71.7,71.73,110099.0,66.2663,66.294,66.2478,66.2755,110099.0
2023-03-09 10:40:00,71.72,71.72,71.68,71.7,80653.0,66.2663,66.2663,66.2293,66.2478,80653.0
2023-03-09 10:50:00,71.7,71.71,71.65,71.65,80704.0,66.2478,66.2571,66.2016,66.2016,80704.0
2023-03-09 11:00:00,71.65,71.66,71.62,71.65,86719.0,66.2016,66.2109,66.1739,66.2016,86719.0
2023-03-09 11:10:00,71.65,71.67,71.62,71.65,87904.0,66.2016,66.2201,66.1739,66.2016,87904.0
2023-03-09 11:20:00,71.66,71.68,71.65,71.66,71582.0,66.2109,66.2293,66.2016,66.2109,71582.0
2023-03-09 11:30:00,71.66,71.69,71.65,71.69,371651.0,66.2109,66.2386,66.2016,66.2386,371651.0
2023-03-09 11:40:00,71.68,71.7,71.67,71.68,38148.0,66.2293,66.2478,66.2201,66.2293,38148.0
2023-03-09 11:50:00,71.67,71.68,71.64,71.65,138433.0,66.2201,66.2293,66.1924,66.2016,138433.0
2023-03-09 12:00:00,71.65,71.65,71.63,71.64,71700.0,66.2016,66.2016,66.1832,66.1924,71700.0
2023-03-09 12:10:00,71.65,71.67,71.64,71.66,39425.0,66.2016,66.2201,66.1924,66.2109,39425.0
2023-03-09 12:20:00,71.66,71.7,71.65,71.69,68018.0,66.2109,66.2478,66.2016,66.2386,68018.0
2023-03-09 12:30:00,71.69,71.7,71.67,71.67,24725.0,66.2386,66.2478,66.2201,66.2201,24725.0
2023-03-09 12:40:00,71.67,71.72,71.67,71.72,43542.0,66.2201,66.2663,66.2201,66.2663,43542.0
2023-03-09 12:50:00,71.72,71.77,71.71,71.76,58604.0,66.2663,66.3125,66.2571,66.3033,58604.0
2023-03-09 13:00:00,71.75,71.84,71.71,71.81,326923.0,66.294,66.3772,66.2571,66.3495,326923.0
2023-03-09 13:10:00,71.82,71.83,71.79,71.8,68112.0,66.3587,66.3679,66.331,66.3402,68112.0
2023-03-09 13:20:00,71.8,71.82,71.78,71.81,41805.0,66.3402,66.3587,66.3217,66.3495,41805.0
2023-03-09 13:30:00,71.81,71.85,71.8,71.84,64194.0,66.3495,66.3864,66.3402,66.3772,64194.0
2023-03-09 13:40:00,71.84,71.88,71.84,71.87,97755.0,66.3772,66.4141,66.3772,66.4049,97755.0
2023-03-09 13:50:00,71.87,71.9,71.86,71.89,65935.0,66.4049,66.4326,66.3957,66.4234,65935.0
2023-03-09 14:00:00,71.9,71.94,71.87,71.93,70040.0,66.4326,66.4696,66.4049,66.4603,70040.0
2023-03-09 14:10:00,71.93,71.96,71.88,71.9,112330.0,66.4603,66.4881,66.4141,66.4326,112330.0
2023-03-09 14:20:00,71.9,71.92,71.85,71.86,60825.0,66.4326,66.4511,66.3864,66.3957,60825.0
2023-03-09 14:30:00,71.85,71.86,71.82,71.82,56304.0,66.3864,66.3957,66.3587,66.3587,56304.0
2023-03-09 14:40:00,71.82,71.83,71.78,71.79,354127.0,66.3587,66.3679,66.3217,66.331,354127.0
2023-03-09 14:50:00,71.78,71.82,71.78,71.81,106184.0,66.3217,66.3587,66.3217,66.3495,106184.0
2023-03-09 15:00:00,71.81,71.83,71.78,71.78,136884.0,66.3495,66.3679,66.3217,66.3217,136884.0
2023-03-09 15:10:00,71.78,71.79,71.75,71.76,126468.0,66.3217,66.331,66.294,66.3033,126468.0
2023-03-09 15:20:00,71.76,71.77,71.75,71.75,85644.0,66.3033,66.3125,66.294,66.294,85644.0
2023-03-09 15:30:00,71.76,71.8,71.75,71.8,147646.0,66.3033,66.3402,66.294,66.3402,147646.0
2023-03-09 15:40:00,71.8,71.84,71.79,71.83,168112.0,66.3402,66.3772,66.331,66.3679,168112.0
2023-03-09 15:50:00,71.83,71.85,71.8,71.8,146706.0,66.3679,66.3864,66.3402,66.3402,146706.0
2023-03-10 09:30:00,72.51,72.65,72.47,72.65,225396.0,66.9962,67.1256,66.9593,67.1256,225396.0
2023-03-10 09:40:00,72.65,72.71,72.54,72.58,64427.0,67.1256,67.181,67.024,67.0609,64427.0
2023-03-10 09:50:00,72.57,72.62,72.53,72.58,107541.0,67.0517,67.0979,67.0147,67.0609,107541.0
2023-03-10 10:00:00,72.56,72.69,72.55,72.66,82087.0,67.0424,67.1625,67.0332,67.1348,82087.0
2023-03-10 10:10:00,72.67,72.69,72.61,72.61,95010.0,67.1441,67.1625,67.0886,67.0886,95010.0
2023-03-10 10:20:00,72.62,72.69,72.59,72.67,197795.0,67.0979,67.1625,67.0702,67.1441,197795.0
2023-03-10 10:30:00,72.7,72.76,72.68,72.73,140550.0,67.1718,67.2272,67.1533,67.1995,140550.0
2023-03-10 10:40:00,72.74,72.77,72.71,72.74,129083.0,67.2087,67.2365,67.181,67.2087,129083.0
2023-03-10 10:50:00,72.74,72.8,72.7,72.8,85489.0,67.2087,67.2642,67.1718,67.2642,85489.0
2023-03-10 11:00:00,72.81,72.83,72.71,72.72,92274.0,67.2734,67.2919,67.181,67.1903,92274.0
2023-03-10 11:10:00,72.71,72.71,72.59,72.61,140623.0,67.181,67.181,67.0702,67.0886,140623.0
2023-03-10 11:20:00,72.61,72.63,72.49,72.5,140968.0,67.0886,67.1071,66.9778,66.987,140968.0
2023-03-10 11:30:00,72.5,72.52,72.4,72.47,189383.0,66.987,67.0055,66.8946,66.9593,189383.0
2023-03-10 11:40:00,72.48,72.57,72.47,72.5,176821.0,66.9685,67.0517,66.9593,66.987,176821.0
2023-03-10 11:50:00,72.5,72.51,72.41,72.44,191315.0,66.987,66.9962,66.9038,66.9316,191315.0
2023-03-10 12:00:00,72.44,72.52,72.43,72.5,131640.0,66.9316,67.0055,66.9223,66.987,131640.0
2023-03-10 12:10:00,72.51,72.55,72.5,72.53,114845.0,66.9962,67.0332,66.987,67.0147,114845.0
2023-03-10 12:20:00,72.53,72.62,72.51,72.61,71685.0,67.0147,67.0979,66.9962,67.0886,71685.0
2023-03-10 12:30:00,72.62,72.62,72.55,72.6,94315.0,67.0979,67.0979,67.0332,67.0794,94315.0
2023-03-10 12:40:00,72.59,72.65,72.59,72.64,100462.0,67.0702,67.1256,67.0702,67.1164,100462.0
2023-03-10 12:50:00,72.64,72.7,72.64,72.65,93310.0,67.1164,67.1718,67.1164,67.1256,93310.0
2023-03-10 13:00:00,72.66,72.68,72.64,72.65,102092.0,67.1348,67.1533,67.1164,67.1256,102092.0
2023-03-10 13:10:00,72.66,72.66,72.61,72.62,50477.0,67.1348,67.1348,67.0886,67.0979,50477.0
2023-03-10 13:20:00,72.62,72.66,72.59,72.64,58231.0,67.0979,67.1348,67.0702,67.1164,58231.0
2023-03-10 13:30:00,72.65,72.69,72.64,72.69,67592.0,67.1256,67.1625,67.1164,67.1625,67592.0
2023-03-10 13:40:00,72.68,72.71,72.67,72.7,97079.0,67.1533,67.181,67.1441,67.1718,97079.0
2023-03-10 13:50:00,72.69,72.69,72.6,72.6,35813.0,67.1625,67.1625,67.0794,67.0794,35813.0
2023-03-10 14:00:00,72.61,72.66,72.59,72.65,42281.0,67.0886,67.1348,67.0702,67.1256,42281.0
2023-03-10 14:10:00,72.66,72.66,72.59,72.61,77001.0,67.1348,67.1348,67.0702,67.0886,77001.0
2023-03-10 14:20:00,72.61,72.66,72.6,72.65,68553.0,67.0886,67.1348,67.0794,67.1256,68553.0
2023-03-10 14:30:00,72.65,72.66,72.58,72.59,171829.0,67.1256,67.1348,67.0609,67.0702,171829.0
2023-03-10 14:40:00,72.59,72.65,72.56,72.64,79317.0,67.0702,67.1256,67.0424,67.1164,79317.0
2023-03-10 14:50:00,72.64,72.66,72.59,72.65,75191.0,67.1164,67.1348,67.0702,67.1256,75191.0
2023-03-10 15:00:00,72.65,72.71,72.62,72.7,105417.0,67.1256,67.181,67.0979,67.1718,105417.0
2023-03-10 15:10:00,72.71,72.71,72.63,72.63,72861.0,67.181,67.181,67.1071,67.1071,72861.0
2023-03-10 15:20:00,72.64,72.65,72.62,72.64,121966.0,67.1164,67.1256,67.0979,67.1164,121966.0
2023-03-10 15:30:00,72.64,72.67,72.63,72.67,130777.0,67.1164,67.1441,67.1071,67.1441,130777.0
2023-03-10 15:40:00,72.66,72.7,72.65,72.66,155298.0,67.1348,67.1718,67.1256,67.1348,155298.0
2023-03-10 15:50:00,72.66,72.68,72.65,72.67,121486.0,67.1348,67.1533,67.1256,67.1441,121486.0
2023-03-13 09:30:00,73.33,73.7,73.26,73.61,322146.0,67.7539,68.0957,67.6892,68.0126,322146.0
2023-03-13 09:40:00,73.61,73.69,73.39,73.42,226338.0,68.0126,68.0865,67.8093,67.837,226338.0
2023-03-13 09:50:00,73.42,73.53,73.33,73.34,82613.0,67.837,67.9387,67.7539,67.7631,82613.0
2023-03-13 10:00:00,73.33,73.55,73.31,73.51,143439.0,67.7539,67.9572,67.7354,67.9202,143439.0
2023-03-13 10:10:00,73.51,73.57,73.43,73.45,85727.0,67.9202,67.9756,67.8463,67.8648,85727.0
2023-03-13 10:20:00,73.44,73.53,73.38,73.39,203108.0,67.8555,67.9387,67.8001,67.8093,203108.0
2023-03-13 10:30:00,73.39,73.54,73.39,73.53,310563.0,67.8093,67.9479,67.8093,67.9387,310563.0
2023-03-13 10:40:00,73.54,73.71,73.53,73.69,187136.0,67.9479,68.105,67.9387,68.0865,187136.0
2023-03-13 10:50:00,73.7,73.82,73.68,73.8,124232.0,68.0957,68.2066,68.0773,68.1881,124232.0
2023-03-13 11:00:00,73.8,73.8,73.66,73.67,180266.0,68.1881,68.1881,68.0588,68.068,180266.0
2023-03-13 11:10:00,73.66,73.68,73.53,73.59,242673.0,68.0588,68.0773,67.9387,67.9941,242673.0
2023-03-13 11:20:00,73.59,73.67,73.58,73.67,130756.0,67.9941,68.068,67.9849,68.068,130756.0
2023-03-13 11:30:00,73.66,73.68,73.43,73.45,736503.0,68.0588,68.0773,67.8463,67.8648,736503.0
2023-03-13 11:40:00,73.46,73.52,73.37,73.38,162168.0,67.874,67.9294,67.7908,67.8001,162168.0
2023-03-13 11:50:00,73.38,73.43,73.3,73.39,198090.0,67.8001,67.8463,67.7262,67.8093,198090.0
2023-03-13 12:00:00,73.4,73.55,73.37,73.5,145710.0,67.8186,67.9572,67.7908,67.911,145710.0
2023-03-13 12:10:00,73.5,73.51,73.43,73.45,185357.0,67.911,67.9202,67.8463,67.8648,185357.0
2023-03-13 12:20:00,73.46,73.46,73.35,73.43,122508.0,67.874,67.874,67.7724,67.8463,122508.0
2023-03-13 12:30:00,73.44,73.45,73.31,73.33,95900.0,67.8555,67.8648,67.7354,67.7539,95900.0
2023-03-13 12:40:00,73.32,73.32,73.24,73.26,62411.0,67.7446,67.7446,67.6707,67.6892,62411.0
2023-03-13 12:50:00,73.27,73.37,73.26,73.35,143400.0,67.6984,67.7908,67.6892,67.7724,143400.0
2023-03-13 13:00:00,73.36,73.41,73.34,73.41,85613.0,67.7816,67.8278,67.7631,67.8278,85613.0
2023-03-13 13:10:00,73.41,73.44,73.38,73.44,129897.0,67.8278,67.8555,67.8001,67.8555,129897.0
2023-03-13 13:20:00,73.43,73.44,73.36,73.37,76557.0,67.8463,67.8555,67.7816,67.7908,76557.0
2023-03-13 13:30:00,73.38,73.42,73.34,73.4,154815.0,67.8001,67.837,67.7631,67.8186,154815.0
2023-03-13 13:40:00,73.4,73.41,73.38,73.41,204065.0,67.8186,67.8278,67.8001,67.8278,204065.0
2023-03-13 13:50:00,73.41,73.41,73.31,73.32,282244.0,67.8278,67.8278,67.7354,67.7446,282244.0
2023-03-13 14:00:00,73.32,73.33,73.25,73.28,106242.0,67.7446,67.7539,67.68,67.7077,106242.0
2023-03-13 14:10:00,73.28,73.29,73.24,73.28,80895.0,67.7077,67.7169,67.6707,67.7077,80895.0
2023-03-13 14:20:00,73.29,73.35,73.28,73.3,101170.0,67.7169,67.7724,67.7077,67.7262,101170.0
2023-03-13 14:30:00,73.3,73.34,73.29,73.3,111763.0,67.7262,67.7631,67.7169,67.7262,111763.0
2023-03-13 14:40:00,73.3,73.34,73.21,73.28,93576.0,67.7262,67.7631,67.643,67.7077,93576.0
2023-03-13 14:50:00,73.28,73.36,73.27,73.34,158595.0,67.7077,67.7816,67.6984,67.7631,158595.0
2023-03-13 15:00:00,73.34,73.36,73.16,73.16,152425.0,67.7631,67.7816,67.5968,67.5968,152425.0
2023-03-13 15:10:00,73.17,73.18,73.09,73.09,202753.0,67.606,67.6153,67.5321,67.5321,202753.0
2023-03-13 15:20:00,73.09,73.2,73.04,73.19,192300.0,67.5321,67.6338,67.4859,67.6245,192300.0
2023-03-13 15:30:00,73.19,73.23,73.15,73.17,169156.0,67.6245,67.6615,67.5876,67.606,169156.0
2023-03-13 15:40:00,73.18,73.23,73.17,73.23,263796.0,67.6153,67.6615,67.606,67.6615,263796.0
2023-03-13 15:50:00,73.22,73.27,73.21,73.24,184334.0,67.6522,67.6984,67.643,67.6707,184334.0
2023-03-14 09:30:00,73.0,73.19,72.81,72.84,185382.0,67.449,67.6245,67.2734,67.3011,185382.0
2023-03-14 09:40:00,72.84,72.87,72.66,72.7,81214.0,67.3011,67.3289,67.1348,67.1718,81214.0
2023-03-14 09:50:00,72.7,72.73,72.66,72.72,113131.0,67.1718,67.1995,67.1348,67.1903,113131.0
2023-03-14 10:00:00,72.72,72.85,72.68,72.85,158119.0,67.1903,67.3104,67.1533,67.3104,158119.0
2023-03-14 10:10:00,72.86,72.87,72.77,72.81,96600.0,67.3196,67.3289,67.2365,67.2734,96600.0
2023-03-14 10:20:00,72.81,72.87,72.68,72.69,146982.0,67.2734,67.3289,67.1533,67.1625,146982.0
2023-03-14 10:30:00,72.7,72.86,72.7,72.84,100695.0,67.1718,67.3196,67.1718,67.3011,100695.0
2023-03-14 10:40:00,72.84,72.87,72.79,72.84,120250.0,67.3011,67.3289,67.2549,67.3011,120250.0
2023-03-14 10:50:00,72.83,72.89,72.82,72.89,78174.0,67.2919,67.3473,67.2827,67.3473,78174.0
2023-03-14 11:00:00,72.9,72.94,72.86,72.92,61653.0,67.3566,67.3935,67.3196,67.3751,61653.0
2023-03-14 11:10:00,72.92,72.99,72.91,72.96,109744.0,67.3751,67.4397,67.3658,67.412,109744.0
2023-03-14 11:20:00,72.97,73.01,72.95,72.96,114930.0,67.4213,67.4582,67.4028,67.412,114930.0
2023-03-14 11:30:00,72.97,73.0,72.94,72.95,127652.0,67.4213,67.449,67.3935,67.4028,127652.0
2023-03-14 11:40:00,72.95,72.98,72.89,72.9,72244.0,67.4028,67.4305,67.3473,67.3566,72244.0
2023-03-14 11:50:00,72.91,72.93,72.85,72.85,104858.0,67.3658,67.3843,67.3104,67.3104,104858.0
2023-03-14 12:00:00,72.86,72.86,72.81,72.84,200669.0,67.3196,67.3196,67.2734,67.3011,200669.0
2023-03-14 12:10:00,72.84,72.85,72.78,72.78,64515.0,67.3011,67.3104,67.2457,67.2457,64515.0
2023-03-14 12:20:00,72.77,72.81,72.75,72.78,58742.0,67.2365,67.2734,67.218,67.2457,58742.0
2023-03-14 12:30:00,72.77,72.84,72.75,72.82,88448.0,67.2365,67.3011,67.218,67.2827,88448.0
2023-03-14 12:40:00,72.82,72.83,72.79,72.79,59837.0,67.2827,67.2919,67.2549,67.2549,59837.0
2023-03-14 12:50:00,72.79,72.89,72.78,72.87,145084.0,67.2549,67.3473,67.2457,67.3289,145084.0
2023-03-14 13:00:00,72.86,72.92,72.84,72.86,84949.0,67.3196,67.3751,67.3011,67.3196,84949.0
2023-03-14 13:10:00,72.86,73.03,72.83,72.95,89177.0,67.3196,67.4767,67.2919,67.4028,89177.0
2023-03-14 13:20:00,72.95,73.0,72.91,72.92,192622.0,67.4028,67.449,67.3658,67.3751,192622.0
2023-03-14 13:30:00,72.92,72.96,72.87,72.89,87033.0,67.3751,67.412,67.3289,67.3473,87033.0
2023-03-14 13:40:00,72.89,72.91,72.86,72.89,176021.0,67.3473,67.3658,67.3196,67.3473,176021.0
2023-03-14 13:50:00,72.9,72.92,72.86,72.88,71641.0,67.3566,67.3751,67.3196,67.3381,71641.0
2023-03-14 14:00:00,72.87,72.93,72.84,72.92,101375.0,67.3289,67.3843,67.3011,67.3751,101375.0
2023-03-14 14:10:00,72.92,72.99,72.89,72.92,100299.0,67.3751,67.4397,67.3473,67.3751,100299.0
2023-03-14 14:20:00,72.91,72.96,72.86,72.96,128816.0,67.3658,67.412,67.3196,67.412,128816.0
2023-03-14 14:30:00,72.96,72.97,72.84,72.87,198258.0,67.412,67.4213,67.3011,67.3289,198258.0
2023-03-14 14:40:00,72.86,72.87,72.81,72.85,220519.0,67.3196,67.3289,67.2734,67.3104,220519.0
2023-03-14 14:50:00,72.86,72.98,72.85,72.89,205277.0,67.3196,67.4305,67.3104,67.3473,205277.0
2023-03-14 15:00:00,72.89,72.92,72.83,72.88,147143.0,67.3473,67.3751,67.2919,67.3381,147143.0
2023-03-14 15:10:00,72.88,72.93,72.88,72.91,166657.0,67.3381,67.3843,67.3381,67.3658,166657.0
2023-03-14 15:20:00,72.91,72.91,72.82,72.84,144832.0,67.3658,67.3658,67.2827,67.3011,144832.0
2023-03-14 15:30:00,72.84,72.88,72.83,72.84,165126.0,67.3011,67.3381,67.2919,67.3011,165126.0
2023-03-14 15:40:00,72.84,72.88,72.84,72.86,174821.0,67.3011,67.3381,67.3011,67.3196,174821.0
2023-03-14 15:50:00,72.86,72.86,72.78,72.81,229773.0,67.3196,67.3196,67.2457,67.2734,229773.0
2023-03-15 09:30:00,73.61,73.64,73.4,73.53,138083.0,68.0126,68.0403,67.8186,67.9387,138083.0
2023-03-15 09:40:00,73.53,73.69,73.47,73.69,98279.0,67.9387,68.0865,67.8832,68.0865,98279.0
2023-03-15 09:50:00,73.67,73.71,73.55,73.7,167274.0,68.068,68.105,67.9572,68.0957,167274.0
2023-03-15 10:00:00,73.7,73.84,73.69,73.77,140654.0,68.0957,68.2251,68.0865,68.1604,140654.0
2023-03-15 10:10:00,73.78,73.8,73.64,73.72,119236.0,68.1697,68.1881,68.0403,68.1142,119236.0
2023-03-15 10:20:00,73.71,73.76,73.59,73.71,124157.0,68.105,68.1512,67.9941,68.105,124157.0
2023-03-15 10:30:00,73.7,73.85,73.7,73.77,156576.0,68.0957,68.2343,68.0957,68.1604,156576.0
2023-03-15 10:40:00,73.76,73.8,73.6,73.63,380923.0,68.1512,68.1881,68.0034,68.0311,380923.0
2023-03-15 10:50:00,73.66,73.71,73.61,73.69,125978.0,68.0588,68.105,68.0126,68.0865,125978.0
2023-03-15 11:00:00,73.7,73.72,73.62,73.67,144212.0,68.0957,68.1142,68.0218,68.068,144212.0
2023-03-15 11:10:00,73.67,73.78,73.64,73.75,93987.0,68.068,68.1697,68.0403,68.1419,93987.0
2023-03-15 11:20:00,73.74,73.8,73.72,73.76,120954.0,68.1327,68.1881,68.1142,68.1512,120954.0
2023-03-15 11:30:00,73.76,73.77,73.65,73.66,87234.0,68.1512,68.1604,68.0495,68.0588,87234.0
2023-03-15 11:40:00,73.66,73.72,73.54,73.6,104045.0,68.0588,68.1142,67.9479,68.0034,104045.0
2023-03-15 11:50:00,73.61,73.7,73.6,73.69,150879.0,68.0126,68.0957,68.0034,68.0865,150879.0
2023-03-15 12:00:00,73.7,73.73,73.65,73.69,106447.0,68.0957,68.1235,68.0495,68.0865,106447.0
2023-03-15 12:10:00,73.7,73.75,73.69,73.75,61729.0,68.0957,68.1419,68.0865,68.1419,61729.0
2023-03-15 12:20:00,73.75,73.78,73.7,73.75,151573.0,68.1419,68.1697,68.0957,68.1419,151573.0
2023-03-15 12:30:00,73.75,73.76,73.67,73.72,274065.0,68.1419,68.1512,68.068,68.1142,274065.0
2023-03-15 12:40:00,73.72,73.72,73.61,73.62,70371.0,68.1142,68.1142,68.0126,68.0218,70371.0
2023-03-15 12:50:00,73.62,73.67,73.61,73.64,50421.0,68.0218,68.068,68.0126,68.0403,50421.0
2023-03-15 13:00:00,73.64,73.66,73.53,73.54,81410.0,68.0403,68.0588,67.9387,67.9479,81410.0
2023-03-15 13:10:00,73.54,73.54,73.46,73.5,137121.0,67.9479,67.9479,67.874,67.911,137121.0
2023-03-15 13:20:00,73.5,73.56,73.43,73.54,85629.0,67.911,67.9664,67.8463,67.9479,85629.0
2023-03-15 13:30:00,73.55,73.6,73.51,73.51,69580.0,67.9572,68.0034,67.9202,67.9202,69580.0
2023-03-15 13:40:00,73.52,73.52,73.44,73.46,73994.0,67.9294,67.9294,67.8555,67.874,73994.0
2023-03-15 13:50:00,73.46,73.53,73.44,73.52,74850.0,67.874,67.9387,67.8555,67.9294,74850.0
2023-03-15 14:00:00,73.52,73.53,73.49,73.52,84218.0,67.9294,67.9387,67.9017,67.9294,84218.0
2023-03-15 14:10:00,73.48,73.53,73.44,73.44,53679.0,67.8925,67.9387,67.8555,67.8555,53679.0
2023-03-15 14:20:00,73.44,73.45,73.27,73.38,394316.0,67.8555,67.8648,67.6984,67.8001,394316.0
2023-03-15 14:30:00,73.38,73.41,73.26,73.3,246854.0,67.8001,67.8278,67.6892,67.7262,246854.0
2023-03-15 14:40:00,73.3,73.34,73.21,73.33,145462.0,67.7262,67.7631,67.643,67.7539,145462.0
2023-03-15 14:50:00,73.33,73.4,73.3,73.38,203988.0,67.7539,67.8186,67.7262,67.8001,203988.0
2023-03-15 15:00:00,73.38,73.5,73.37,73.44,244059.0,67.8001,67.911,67.7908,67.8555,244059.0
2023-03-15 15:10:00,73.43,73.5,73.34,73.39,227407.0,67.8463,67.911,67.7631,67.8093,227407.0
2023-03-15 15:20:00,73.4,73.56,73.27,73.44,356261.0,67.8186,67.9664,67.6984,67.8555,356261.0
2023-03-15 15:30:00,73.44,73.51,73.4,73.41,197615.0,67.8555,67.9202,67.8186,67.8278,197615.0
2023-03-15 15:40:00,73.41,73.56,73.39,73.54,398209.0,67.8278,67.9664,67.8093,67.9479,398209.0
2023-03-15 15:50:00,73.54,73.57,73.51,73.53,299296.0,67.9479,67.9756,67.9202,67.9387,299296.0
2023-03-16 09:30:00,73.83,73.88,73.68,73.75,285392.0,68.2159,68.2621,68.0773,68.1419,285392.0
2023-03-16 09:40:00,73.74,73.79,73.6,73.69,97890.0,68.1327,68.1789,68.0034,68.0865,97890.0
2023-03-16 09:50:00,73.67,73.71,73.57,73.6,58179.0,68.068,68.105,67.9756,68.0034,58179.0
2023-03-16 10:00:00,73.61,73.7,73.56,73.68,141009.0,68.0126,68.0957,67.9664,68.0773,141009.0
2023-03-16 10:10:00,73.68,73.83,73.68,73.81,124971.0,68.0773,68.2159,68.0773,68.1974,124971.0
2023-03-16 10:20:00,73.81,73.82,73.73,73.73,154325.0,68.1974,68.2066,68.1235,68.1235,154325.0
2023-03-16 10:30:00,73.73,73.84,73.72,73.78,83079.0,68.1235,68.2251,68.1142,68.1697,83079.0
2023-03-16 10:40:00,73.78,73.87,73.68,73.68,199025.0,68.1697,68.2528,68.0773,68.0773,199025.0
2023-03-16 10:50:00,73.69,73.74,73.48,73.62,386339.0,68.0865,68.1327,67.8925,68.0218,386339.0
2023-03-16 11:00:00,73.62,73.7,73.56,73.69,145759.0,68.0218,68.0957,67.9664,68.0865,145759.0
2023-03-16 11:10:00,73.69,73.7,73.52,73.53,132175.0,68.0865,68.0957,67.9294,67.9387,132175.0
2023-03-16 11:20:00,73.51,73.61,73.42,73.56,219033.0,67.9202,68.0126,67.837,67.9664,219033.0
2023-03-16 11:30:00,73.55,73.59,73.46,73.47,138486.0,67.9572,67.9941,67.874,67.8832,138486.0
2023-03-16 11:40:00,73.46,73.46,73.33,73.37,192904.0,67.874,67.874,67.7539,67.7908,192904.0
2023-03-16 11:50:00,73.36,73.49,73.33,73.37,205893.0,67.7816,67.9017,67.7539,67.7908,205893.0
2023-03-16 12:00:00,73.37,73.43,73.31,73.35,623862.0,67.7908,67.8463,67.7354,67.7724,623862.0
2023-03-16 12:10:00,73.35,73.4,73.29,73.31,77862.0,67.7724,67.8186,67.7169,67.7354,77862.0
2023-03-16 12:20:00,73.31,73.32,73.24,73.27,164873.0,67.7354,67.7446,67.6707,67.6984,164873.0
2023-03-16 12:30:00,73.26,73.36,73.25,73.33,84306.0,67.6892,67.7816,67.68,67.7539,84306.0
2023-03-16 12:40:00,73.33,73.33,73.14,73.15,133359.0,67.7539,67.7539,67.5783,67.5876,133359.0
2023-03-16 12:50:00,73.16,73.21,73.13,73.15,117058.0,67.5968,67.643,67.5691,67.5876,117058.0
2023-03-16 13:00:00,73.14,73.18,73.09,73.1,79125.0,67.5783,67.6153,67.5321,67.5414,79125.0
2023-03-16 13:10:00,73.1,73.27,73.08,73.26,96102.0,67.5414,67.6984,67.5229,67.6892,96102.0
2023-03-16 13:20:00,73.25,73.26,73.18,73.2,134092.0,67.68,67.6892,67.6153,67.6338,134092.0
2023-03-16 13:30:00,73.2,73.21,73.12,73.13,155094.0,67.6338,67.643,67.5599,67.5691,155094.0
2023-03-16 13:40:00,73.13,73.15,73.09,73.13,135970.0,67.5691,67.5876,67.5321,67.5691,135970.0
2023-03-16 13:50:00,73.13,73.27,73.13,73.15,92415.0,67.5691,67.6984,67.5691,67.5876,92415.0
2023-03-16 14:00:00,73.15,73.18,73.14,73.17,84866.0,67.5876,67.6153,67.5783,67.606,84866.0
2023-03-16 14:10:00,73.17,73.23,73.17,73.2,74211.0,67.606,67.6615,67.606,67.6338,74211.0
2023-03-16 14:20:00,73.2,73.22,73.15,73.18,310422.0,67.6338,67.6522,67.5876,67.6153,310422.0
2023-03-16 14:30:00,73.17,73.27,73.16,73.22,194736.0,67.606,67.6984,67.5968,67.6522,194736.0
2023-03-16 14:40:00,73.22,73.28,73.17,73.26,147618.0,67.6522,67.7077,67.606,67.6892,147618.0
2023-03-16 14:50:00,73.26,73.29,73.14,73.14,257753.0,67.6892,67.7169,67.5783,67.5783,257753.0
2023-03-16 15:00:00,73.16,73.22,73.13,73.17,119355.0,67.5968,67.6522,67.5691,67.606,119355.0
2023-03-16 15:10:00,73.17,73.3,73.14,73.27,219737.0,67.606,67.7262,67.5783,67.6984,219737.0
2023-03-16 15:20:00,73.28,73.29,73.22,73.23,137648.0,67.7077,67.7169,67.6522,67.6615,137648.0
2023-03-16 15:30:00,73.23,73.27,73.2,73.2,181978.0,67.6615,67.6984,67.6338,67.6338,181978.0
2023-03-16 15:40:00,73.2,73.21,73.16,73.18,144099.0,67.6338,67.643,67.5968,67.6153,144099.0
2023-03-16 15:50:00,73.18,73.2,73.16,73.19,234065.0,67.6153,67.6338,67.5968,67.6245,234065.0
2023-03-17 09:30:00,73.49,73.64,73.49,73.62,128589.0,67.9017,68.0403,67.9017,68.0218,128589.0
2023-03-17 09:40:00,73.63,73.69,73.61,73.65,69855.0,68.0311,68.0865,68.0126,68.0495,69855.0
2023-03-17 09:50:00,73.65,73.7,73.61,73.62,56614.0,68.0495,68.0957,68.0126,68.0218,56614.0
2023-03-17 10:00:00,73.65,73.75,73.63,73.65,180659.0,68.0495,68.1419,68.0311,68.0495,180659.0
2023-03-17 10:10:00,73.64,73.72,73.63,73.66,131064.0,68.0403,68.1142,68.0311,68.0588,131064.0
2023-03-17 10:20:00,73.65,73.78,73.63,73.76,166524.0,68.0495,68.1697,68.0311,68.1512,166524.0
2023-03-17 10:30:00,73.77,73.82,73.74,73.8,128449.0,68.1604,68.2066,68.1327,68.1881,128449.0
2023-03-17 10:40:00,73.8,73.85,73.75,73.75,87963.0,68.1881,68.2343,68.1419,68.1419,87963.0
2023-03-17 10:50:00,73.75,73.78,73.73,73.76,98137.0,68.1419,68.1697,68.1235,68.1512,98137.0
2023-03-17 11:00:00,73.77,73.87,73.77,73.84,158402.0,68.1604,68.2528,68.1604,68.2251,158402.0
2023-03-17 11:10:00,73.83,73.83,73.74,73.76,121294.0,68.2159,68.2159,68.1327,68.1512,121294.0
2023-03-17 11:20:00,73.75,73.86,73.75,73.86,86139.0,68.1419,68.2436,68.1419,68.2436,86139.0
2023-03-17 11:30:00,73.86,73.91,73.85,73.9,96158.0,68.2436,68.2898,68.2343,68.2805,96158.0
2023-03-17 11:40:00,73.9,73.92,73.81,73.83,74072.0,68.2805,68.299,68.1974,68.2159,74072.0
2023-03-17 11:50:00,73.84,73.87,73.82,73.84,470332.0,68.2251,68.2528,68.2066,68.2251,470332.0
2023-03-17 12:00:00,73.84,73.85,73.77,73.78,21792.0,68.2251,68.2343,68.1604,68.1697,21792.0
2023-03-17 12:10:00,73.79,73.82,73.75,73.76,47027.0,68.1789,68.2066,68.1419,68.1512,47027.0
2023-03-17 12:20:00,73.76,73.76,73.69,73.71,59934.0,68.1512,68.1512,68.0865,68.105,59934.0
2023-03-17 12:30:00,73.71,73.76,73.66,73.76,48912.0,68.105,68.1512,68.0588,68.1512,48912.0
2023-03-17 12:40:00,73.75,73.8,73.74,73.79,38449.0,68.1419,68.1881,68.1327,68.1789,38449.0
2023-03-17 12:50:00,73.79,73.8,73.75,73.77,42068.0,68.1789,68.1881,68.1419,68.1604,42068.0
2023-03-17 13:00:00,73.77,73.8,73.76,73.78,26990.0,68.1604,68.1881,68.1512,68.1697,26990.0
2023-03-17 13:10:00,73.78,73.79,73.69,73.69,62445.0,68.1697,68.1789,68.0865,68.0865,62445.0
2023-03-17 13:20:00,73.7,73.75,73.69,73.7,54645.0,68.0957,68.1419,68.0865,68.0957,54645.0
2023-03-17 13:30:00,73.71,73.74,73.67,73.73,74595.0,68.105,68.1327,68.068,68.1235,74595.0
2023-03-17 13:40:00,73.73,73.79,73.72,73.77,69964.0,68.1235,68.1789,68.1142,68.1604,69964.0
2023-03-17 13:50:00,73.76,73.81,73.75,73.77,79320.0,68.1512,68.1974,68.1419,68.1604,79320.0
2023-03-17 14:00:00,73.76,73.84,73.75,73.82,41781.0,68.1512,68.2251,68.1419,68.2066,41781.0
2023-03-17 14:10:00,73.82,73.83,73.78,73.8,105289.0,68.2066,68.2159,68.1697,68.1881,105289.0
2023-03-17 14:20:00,73.8,73.84,73.79,73.8,34694.0,68.1881,68.2251,68.1789,68.1881,34694.0
2023-03-17 14:30:00,73.8,73.84,73.79,73.81,75794.0,68.1881,68.2251,68.1789,68.1974,75794.0
2023-03-17 14:40:00,73.81,73.84,73.8,73.81,56702.0,68.1974,68.2251,68.1881,68.1974,56702.0
2023-03-17 14:50:00,73.81,73.85,73.72,73.83,173731.0,68.1974,68.2343,68.1142,68.2159,173731.0
2023-03-17 15:00:00,73.83,73.86,73.77,73.81,81228.0,68.2159,68.2436,68.1604,68.1974,81228.0
2023-03-17 15:10:00,73.81,73.9,73.8,73.87,95723.0,68.1974,68.2805,68.1881,68.2528,95723.0
2023-03-17 15:20:00,73.87,73.88,73.81,73.88,117099.0,68.2528,68.2621,68.1974,68.2621,117099.0
2023-03-17 15:30:00,73.88,73.9,73.84,73.87,146734.0,68.2621,68.2805,68.2251,68.2528,146734.0
2023-03-17 15:40:00,73.87,73.88,73.8,73.82,92932.0,68.2528,68.2621,68.1881,68.2066,92932.0
2023-03-17 15:50:00,73.81,73.82,73.71,73.72,307354.0,68.1974,68.2066,68.105,68.1142,307354.0
2023-03-20 09:30:00,73.78,73.84,73.72,73.74,131340.0,68.1697,68.2251,68.1142,68.1327,131340.0
2023-03-20 09:40:00,73.74,73.76,73.65,73.66,50871.0,68.1327,68.1512,68.0495,68.0588,50871.0
2023-03-20 09:50:00,73.66,73.67,73.55,73.58,83724.0,68.0588,68.068,67.9572,67.9849,83724.0
2023-03-20 10:00:00,73.58,73.59,73.54,73.57,79231.0,67.9849,67.9941,67.9479,67.9756,79231.0
2023-03-20 10:10:00,73.57,73.67,73.5,73.66,132436.0,67.9756,68.068,67.911,68.0588,132436.0
2023-03-20 10:20:00,73.66,73.66,73.61,73.62,140635.0,68.0588,68.0588,68.0126,68.0218,140635.0
2023-03-20 10:30:00,73.63,73.69,73.61,73.69,61468.0,68.0311,68.0865,68.0126,68.0865,61468.0
2023-03-20 10:40:00,73.7,73.72,73.66,73.7,36363.0,68.0957,68.1142,68.0588,68.0957,36363.0
2023-03-20 10:50:00,73.71,73.73,73.66,73.7,66076.0,68.105,68.1235,68.0588,68.0957,66076.0
2023-03-20 11:00:00,73.71,73.71,73.62,73.65,64301.0,68.105,68.105,68.0218,68.0495,64301.0
2023-03-20 11:10:00,73.66,73.7,73.62,73.63,55302.0,68.0588,68.0957,68.0218,68.0311,55302.0
2023-03-20 11:20:00,73.61,73.63,73.55,73.58,75759.0,68.0126,68.0311,67.9572,67.9849,75759.0
2023-03-20 11:30:00,73.58,73.61,73.55,73.56,122673.0,67.9849,68.0126,67.9572,67.9664,122673.0
2023-03-20 11:40:00,73.56,73.57,73.46,73.46,136790.0,67.9664,67.9756,67.874,67.874,136790.0
2023-03-20 11:50:00,73.47,73.5,73.43,73.5,70302.0,67.8832,67.911,67.8463,67.911,70302.0
2023-03-20 12:00:00,73.49,73.58,73.45,73.55,119359.0,67.9017,67.9849,67.8648,67.9572,119359.0
2023-03-20 12:10:00,73.52,73.57,73.52,73.57,60324.0,67.9294,67.9756,67.9294,67.9756,60324.0
2023-03-20 12:20:00,73.56,73.61,73.52,73.58,92118.0,67.9664,68.0126,67.9294,67.9849,92118.0
2023-03-20 12:30:00,73.58,73.58,73.5,73.51,48149.0,67.9849,67.9849,67.911,67.9202,48149.0
2023-03-20 12:40:00,73.51,73.56,73.51,73.53,66073.0,67.9202,67.9664,67.9202,67.9387,66073.0
2023-03-20 12:50:00,73.53,73.54,73.5,73.52,95188.0,67.9387,67.9479,67.911,67.9294,95188.0
2023-03-20 13:00:00,73.52,73.54,73.46,73.47,90492.0,67.9294,67.9479,67.874,67.8832,90492.0
2023-03-20 13:10:00,73.46,73.46,73.41,73.42,1765357.0,67.874,67.874,67.8278,67.837,1765357.0
2023-03-20 13:20:00,73.42,73.42,73.37,73.41,117751.0,67.837,67.837,67.7908,67.8278,117751.0
2023-03-20 13:30:00,73.41,73.44,73.4,73.42,99668.0,67.8278,67.8555,67.8186,67.837,99668.0
2023-03-20 13:40:00,73.41,73.44,73.4,73.41,91819.0,67.8278,67.8555,67.8186,67.8278,91819.0
2023-03-20 13:50:00,73.41,73.45,73.4,73.41,179371.0,67.8278,67.8648,67.8186,67.8278,179371.0
2023-03-20 14:00:00,73.4,73.43,73.36,73.43,341305.0,67.8186,67.8463,67.7816,67.8463,341305.0
2023-03-20 14:10:00,73.43,73.47,73.41,73.46,117224.0,67.8463,67.8832,67.8278,67.874,117224.0
2023-03-20 14:20:00,73.45,73.46,73.42,73.45,895247.0,67.8648,67.874,67.837,67.8648,895247.0
2023-03-20 14:30:00,73.45,73.46,73.41,73.42,49503.0,67.8648,67.874,67.8278,67.837,49503.0
2023-03-20 14:40:00,73.43,73.43,73.37,73.39,95405.0,67.8463,67.8463,67.7908,67.8093,95405.0
2023-03-20 14:50:00,73.4,73.48,73.39,73.48,86154.0,67.8186,67.8925,67.8093,67.8925,86154.0
2023-03-20 15:00:00,73.48,73.49,73.43,73.45,94173.0,67.8925,67.9017,67.8463,67.8648,94173.0
2023-03-20 15:10:00,73.45,73.47,73.41,73.42,162063.0,67.8648,67.8832,67.8278,67.837,162063.0
2023-03-20 15:20:00,73.41,73.46,73.41,73.45,72894.0,67.8278,67.874,67.8278,67.8648,72894.0
2023-03-20 15:30:00,73.45,73.49,73.45,73.47,141082.0,67.8648,67.9017,67.8648,67.8832,141082.0
2023-03-20 15:40:00,73.47,73.48,73.44,73.45,155189.0,67.8832,67.8925,67.8555,67.8648,155189.0
2023-03-20 15:50:00,73.44,73.45,73.37,73.43,199795.0,67.8555,67.8648,67.7908,67.8463,199795.0
2023-03-21 09:30:00,73.2,73.27,73.17,73.17,106782.0,67.6338,67.6984,67.606,67.606,106782.0
2023-03-21 09:40:00,73.17,73.19,73.13,73.16,67146.0,67.606,67.6245,67.5691,67.5968,67146.0
2023-03-21 09:50:00,73.17,73.2,73.15,73.19,68864.0,67.606,67.6338,67.5876,67.6245,68864.0
2023-03-21 10:00:00,73.19,73.2,73.14,73.17,158473.0,67.6245,67.6338,67.5783,67.606,158473.0
2023-03-21 10:10:00,73.17,73.23,73.17,73.23,140200.0,67.606,67.6615,67.606,67.6615,140200.0
2023-03-21 10:20:00,73.23,73.31,73.21,73.24,113653.0,67.6615,67.7354,67.643,67.6707,113653.0
2023-03-21 10:30:00,73.25,73.31,73.23,73.29,87543.0,67.68,67.7354,67.6615,67.7169,87543.0
2023-03-21 10:40:00,73.3,73.33,73.26,73.26,43545.0,67.7262,67.7539,67.6892,67.6892,43545.0
2023-03-21 10:50:00,73.27,73.36,73.27,73.35,75773.0,67.6984,67.7816,67.6984,67.7724,75773.0
2023-03-21 11:00:00,73.34,73.37,73.3,73.34,77111.0,67.7631,67.7908,67.7262,67.7631,77111.0
2023-03-21 11:10:00,73.33,73.33,73.23,73.25,140305.0,67.7539,67.7539,67.6615,67.68,140305.0
2023-03-21 11:20:00,73.25,73.26,73.23,73.24,47949.0,67.68,67.6892,67.6615,67.6707,47949.0
2023-03-21 11:30:00,73.24,73.25,73.19,73.19,72151.0,67.6707,67.68,67.6245,67.6245,72151.0
2023-03-21 11:40:00,73.2,73.22,73.18,73.2,72974.0,67.6338,67.6522,67.6153,67.6338,72974.0
2023-03-21 11:50:00,73.2,73.21,73.18,73.2,35417.0,67.6338,67.643,67.6153,67.6338,35417.0
2023-03-21 12:00:00,73.2,73.28,73.2,73.27,125858.0,67.6338,67.7077,67.6338,67.6984,125858.0
2023-03-21 12:10:00,73.28,73.29,73.24,73.27,90185.0,67.7077,67.7169,67.6707,67.6984,90185.0
2023-03-21 12:20:00,73.27,73.28,73.24,73.27,77835.0,67.6984,67.7077,67.6707,67.6984,77835.0
2023-03-21 12:30:00,73.26,73.28,73.22,73.25,62216.0,67.6892,67.7077,67.6522,67.68,62216.0
2023-03-21 12:40:00,73.25,73.28,73.22,73.23,48438.0,67.68,67.7077,67.6522,67.6615,48438.0
2023-03-21 12:50:00,73.23,73.24,73.22,73.23,62217.0,67.6615,67.6707,67.6522,67.6615,62217.0
2023-03-21 13:00:00,73.23,73.26,73.21,73.25,102112.0,67.6615,67.6892,67.643,67.68,102112.0
2023-03-21 13:10:00,73.24,73.25,73.19,73.22,43051.0,67.6707,67.68,67.6245,67.6522,43051.0
2023-03-21 13:20:00,73.23,73.23,73.18,73.19,49403.0,67.6615,67.6615,67.6153,67.6245,49403.0
2023-03-21 13:30:00,73.19,73.26,73.19,73.25,146308.0,67.6245,67.6892,67.6245,67.68,146308.0
2023-03-21 13:40:00,73.25,73.25,73.18,73.2,78830.0,67.68,67.68,67.6153,67.6338,78830.0
2023-03-21 13:50:00,73.19,73.23,73.18,73.23,39632.0,67.6245,67.6615,67.6153,67.6615,39632.0
2023-03-21 14:00:00,73.23,73.25,73.22,73.23,122486.0,67.6615,67.68,67.6522,67.6615,122486.0
2023-03-21 14:10:00,73.22,73.23,73.19,73.2,86012.0,67.6522,67.6615,67.6245,67.6338,86012.0
2023-03-21 14:20:00,73.19,73.2,73.16,73.17,105473.0,67.6245,67.6338,67.5968,67.606,105473.0
2023-03-21 14:30:00,73.17,73.18,73.14,73.16,130573.0,67.606,67.6153,67.5783,67.5968,130573.0
2023-03-21 14:40:00,73.16,73.16,73.13,73.16,69923.0,67.5968,67.5968,67.5691,67.5968,69923.0
2023-03-21 14:50:00,73.16,73.21,73.14,73.19,103178.0,67.5968,67.643,67.5783,67.6245,103178.0
2023-03-21 15:00:00,73.19,73.21,73.18,73.19,81643.0,67.6245,67.643,67.6153,67.6245,81643.0
2023-03-21 15:10:00,73.19,73.24,73.17,73.23,91547.0,67.6245,67.6707,67.606,67.6615,91547.0
2023-03-21 15:20:00,73.23,73.24,73.2,73.22,145976.0,67.6615,67.6707,67.6338,67.6522,145976.0
2023-03-21 15:30:00,73.22,73.23,73.17,73.17,98646.0,67.6522,67.6615,67.606,67.606,98646.0
2023-03-21 15:40:00,73.17,73.2,73.16,73.18,154576.0,67.606,67.6338,67.5968,67.6153,154576.0
2023-03-21 15:50:00,73.19,73.21,73.16,73.2,156160.0,67.6245,67.643,67.5968,67.6338,156160.0
2023-03-22 09:30:00,73.2,73.22,73.14,73.19,108204.0,67.6338,67.6522,67.5783,67.6245,108204.0
2023-03-22 09:40:00,73.19,73.21,73.14,73.14,57702.0,67.6245,67.643,67.5783,67.5783,57702.0
2023-03-22 09:50:00,73.14,73.14,73.08,73.11,50986.0,67.5783,67.5783,67.5229,67.5506,50986.0
2023-03-22 10:00:00,73.1,73.11,73.07,73.09,38916.0,67.5414,67.5506,67.5137,67.5321,38916.0
2023-03-22 10:10:00,73.09,73.14,73.08,73.14,44528.0,67.5321,67.5783,67.5229,67.5783,44528.0
2023-03-22 10:20:00,73.13,73.18,73.12,73.16,137836.0,67.5691,67.6153,67.5599,67.5968,137836.0
2023-03-22 10:30:00,73.16,73.22,73.16,73.2,76164.0,67.5968,67.6522,67.5968,67.6338,76164.0
2023-03-22 10:40:00,73.21,73.25,73.19,73.23,62855.0,67.643,67.68,67.6245,67.6615,62855.0
2023-03-22 10:50:00,73.24,73.26,73.2,73.24,105962.0,67.6707,67.6892,67.6338,67.6707,105962.0
2023-03-22 11:00:00,73.22,73.23,73.18,73.2,70649.0,67.6522,67.6615,67.6153,67.6338,70649.0
2023-03-22 11:10:00,73.2,73.22,73.18,73.19,59788.0,67.6338,67.6522,67.6153,67.6245,59788.0
2023-03-22 11:20:00,73.19,73.19,73.16,73.18,53053.0,67.6245,67.6245,67.5968,67.6153,53053.0
2023-03-22 11:30:00,73.18,73.27,73.17,73.26,122589.0,67.6153,67.6984,67.606,67.6892,122589.0
2023-03-22 11:40:00,73.26,73.29,73.23,73.28,94120.0,67.6892,67.7169,67.6615,67.7077,94120.0
2023-03-22 11:50:00,73.28,73.28,73.21,73.21,142771.0,67.7077,67.7077,67.643,67.643,142771.0
2023-03-22 12:00:00,73.22,73.26,73.2,73.2,75411.0,67.6522,67.6892,67.6338,67.6338,75411.0
2023-03-22 12:10:00,73.2,73.24,73.19,73.21,95448.0,67.6338,67.6707,67.6245,67.643,95448.0
2023-03-22 12:20:00,73.21,73.27,73.2,73.25,100825.0,67.643,67.6984,67.6338,67.68,100825.0
2023-03-22 12:30:00,73.26,73.26,73.22,73.25,69087.0,67.6892,67.6892,67.6522,67.68,69087.0
2023-03-22 12:40:00,73.26,73.31,73.24,73.31,40564.0,67.6892,67.7354,67.6707,67.7354,40564.0
2023-03-22 12:50:00,73.31,73.32,73.28,73.3,44833.0,67.7354,67.7446,67.7077,67.7262,44833.0
2023-03-22 13:00:00,73.29,73.3,73.26,73.28,42559.0,67.7169,67.7262,67.6892,67.7077,42559.0
2023-03-22 13:10:00,73.28,73.31,73.24,73.3,57999.0,67.7077,67.7354,67.6707,67.7262,57999.0
2023-03-22 13:20:00,73.29,73.36,73.28,73.33,55521.0,67.7169,67.7816,67.7077,67.7539,55521.0
2023-03-22 13:30:00,73.33,73.38,73.32,73.37,91701.0,67.7539,67.8001,67.7446,67.7908,91701.0
2023-03-22 13:40:00,73.37,73.39,73.35,73.39,51532.0,67.7908,67.8093,67.7724,67.8093,51532.0
2023-03-22 13:50:00,73.39,73.43,73.37,73.39,124561.0,67.8093,67.8463,67.7908,67.8093,124561.0
2023-03-22 14:00:00,73.36,73.69,73.36,73.45,187925.0,67.7816,68.0865,67.7816,67.8648,187925.0
2023-03-22 14:10:00,73.44,73.6,73.44,73.59,130631.0,67.8555,68.0034,67.8555,67.9941,130631.0
2023-03-22 14:20:00,73.58,73.64,73.53,73.64,126579.0,67.9849,68.0403,67.9387,68.0403,126579.0
2023-03-22 14:30:00,73.63,73.78,73.52,73.7,251901.0,68.0311,68.1697,67.9294,68.0957,251901.0
2023-03-22 14:40:00,73.7,73.92,73.69,73.88,333737.0,68.0957,68.299,68.0865,68.2621,333737.0
2023-03-22 14:50:00,73.88,73.92,73.67,73.68,277512.0,68.2621,68.299,68.068,68.0773,277512.0
2023-03-22 15:00:00,73.69,73.72,73.56,73.59,171967.0,68.0865,68.1142,67.9664,67.9941,171967.0
2023-03-22 15:10:00,73.59,73.72,73.58,73.69,135655.0,67.9941,68.1142,67.9849,68.0865,135655.0
2023-03-22 15:20:00,73.7,73.77,73.65,73.75,247923.0,68.0957,68.1604,68.0495,68.1419,247923.0
2023-03-22 15:30:00,73.74,73.77,73.66,73.77,195880.0,68.1327,68.1604,68.0588,68.1604,195880.0
2023-03-22 15:40:00,73.77,73.81,73.71,73.8,282791.0,68.1604,68.1974,68.105,68.1881,282791.0
2023-03-22 15:50:00,73.81,73.92,73.8,73.85,502517.0,68.1974,68.299,68.1881,68.2343,502517.0
2023-03-23 09:30:00,73.8,73.8,73.71,73.74,182549.0,68.1881,68.1881,68.105,68.1327,182549.0
2023-03-23 09:40:00,73.75,73.78,73.69,73.72,77601.0,68.1419,68.1697,68.0865,68.1142,77601.0
2023-03-23 09:50:00,73.7,73.76,73.69,73.74,83393.0,68.0957,68.1512,68.0865,68.1327,83393.0
2023-03-23 10:00:00,73.75,73.76,73.71,73.73,77505.0,68.1419,68.1512,68.105,68.1235,77505.0
2023-03-23 10:10:00,73.72,73.74,73.68,73.73,126714.0,68.1142,68.1327,68.0773,68.1235,126714.0
2023-03-23 10:20:00,73.74,73.78,73.72,73.78,164709.0,68.1327,68.1697,68.1142,68.1697,164709.0
2023-03-23 10:30:00,73.77,73.81,73.73,73.74,49333.0,68.1604,68.1974,68.1235,68.1327,49333.0
2023-03-23 10:40:00,73.74,73.82,73.72,73.81,48607.0,68.1327,68.2066,68.1142,68.1974,48607.0
2023-03-23 10:50:00,73.81,73.85,73.79,73.81,53173.0,68.1974,68.2343,68.1789,68.1974,53173.0
2023-03-23 11:00:00,73.8,73.82,73.73,73.74,86215.0,68.1881,68.2066,68.1235,68.1327,86215.0
2023-03-23 11:10:00,73.75,73.79,73.73,73.76,44206.0,68.1419,68.1789,68.1235,68.1512,44206.0
2023-03-23 11:20:00,73.76,73.79,73.73,73.75,37223.0,68.1512,68.1789,68.1235,68.1419,37223.0
2023-03-23 11:30:00,73.73,73.81,73.73,73.81,67435.0,68.1235,68.1974,68.1235,68.1974,67435.0
2023-03-23 11:40:00,73.8,73.81,73.76,73.77,103543.0,68.1881,68.1974,68.1512,68.1604,103543.0
2023-03-23 11:50:00,73.77,73.8,73.75,73.77,60399.0,68.1604,68.1881,68.1419,68.1604,60399.0
2023-03-23 12:00:00,73.76,73.79,73.73,73.78,141875.0,68.1512,68.1789,68.1235,68.1697,141875.0
2023-03-23 12:10:00,73.78,73.9,73.78,73.89,87113.0,68.1697,68.2805,68.1697,68.2713,87113.0
2023-03-23 12:20:00,73.88,73.91,73.86,73.87,79561.0,68.2621,68.2898,68.2436,68.2528,79561.0
2023-03-23 12:30:00,73.86,73.89,73.84,73.85,79911.0,68.2436,68.2713,68.2251,68.2343,79911.0
2023-03-23 12:40:00,73.85,73.89,73.82,73.82,61796.0,68.2343,68.2713,68.2066,68.2066,61796.0
2023-03-23 12:50:00,73.83,73.84,73.78,73.8,102651.0,68.2159,68.2251,68.1697,68.1881,102651.0
2023-03-23 13:00:00,73.81,73.82,73.75,73.77,73683.0,68.1974,68.2066,68.1419,68.1604,73683.0
2023-03-23 13:10:00,73.77,73.79,73.72,73.73,108332.0,68.1604,68.1789,68.1142,68.1235,108332.0
2023-03-23 13:20:00,73.72,73.77,73.71,73.74,101680.0,68.1142,68.1604,68.105,68.1327,101680.0
2023-03-23 13:30:00,73.74,73.77,73.72,73.73,70771.0,68.1327,68.1604,68.1142,68.1235,70771.0
2023-03-23 13:40:00,73.73,73.77,73.72,73.74,114474.0,68.1235,68.1604,68.1142,68.1327,114474.0
2023-03-23 13:50:00,73.75,73.81,73.74,73.8,85407.0,68.1419,68.1974,68.1327,68.1881,85407.0
2023-03-23 14:00:00,73.8,73.86,73.79,73.86,101683.0,68.1881,68.2436,68.1789,68.2436,101683.0
2023-03-23 14:10:00,73.85,73.86,73.82,73.84,112496.0,68.2343,68.2436,68.2066,68.2251,112496.0
2023-03-23 14:20:00,73.84,73.86,73.83,73.86,100450.0,68.2251,68.2436,68.2159,68.2436,100450.0
2023-03-23 14:30:00,73.85,73.9,73.82,73.9,154253.0,68.2343,68.2805,68.2066,68.2805,154253.0
2023-03-23 14:40:00,73.89,73.97,73.88,73.95,140621.0,68.2713,68.3452,68.2621,68.3267,140621.0
2023-03-23 14:50:00,73.94,74.0,73.93,73.96,187829.0,68.3175,68.3729,68.3083,68.336,187829.0
2023-03-23 15:00:00,73.95,74.05,73.86,74.0,339520.0,68.3267,68.4191,68.2436,68.3729,339520.0
2023-03-23 15:10:00,74.0,74.04,73.97,74.02,195664.0,68.3729,68.4099,68.3452,68.3914,195664.0
2023-03-23 15:20:00,74.03,74.08,74.02,74.08,203462.0,68.4007,68.4469,68.3914,68.4469,203462.0
2023-03-23 15:30:00,74.08,74.1,74.02,74.09,272579.0,68.4469,68.4653,68.3914,68.4561,272579.0
2023-03-23 15:40:00,74.1,74.11,74.04,74.08,266918.0,68.4653,68.4746,68.4099,68.4469,266918.0
2023-03-23 15:50:00,74.08,74.08,74.03,74.06,563361.0,68.4469,68.4469,68.4007,68.4284,563361.0
2023-03-24 09:30:00,74.24,74.42,74.23,74.3,117636.0,68.5947,68.761,68.5854,68.6501,117636.0
2023-03-24 09:40:00,74.3,74.38,74.21,74.29,85541.0,68.6501,68.724,68.567,68.6409,85541.0
2023-03-24 09:50:00,74.29,74.29,74.11,74.12,78300.0,68.6409,68.6409,68.4746,68.4838,78300.0
2023-03-24 10:00:00,74.11,74.17,74.06,74.16,92691.0,68.4746,68.53,68.4284,68.5208,92691.0
2023-03-24 10:10:00,74.15,74.18,74.12,74.15,81854.0,68.5115,68.5392,68.4838,68.5115,81854.0
2023-03-24 10:20:00,74.15,74.21,74.13,74.18,118269.0,68.5115,68.567,68.493,68.5392,118269.0
2023-03-24 10:30:00,74.18,74.18,74.09,74.15,168515.0,68.5392,68.5392,68.4561,68.5115,168515.0
2023-03-24 10:40:00,74.15,74.24,74.15,74.21,99084.0,68.5115,68.5947,68.5115,68.567,99084.0
2023-03-24 10:50:00,74.22,74.24,74.18,74.2,41337.0,68.5762,68.5947,68.5392,68.5577,41337.0
2023-03-24 11:00:00,74.2,74.26,74.19,74.25,79776.0,68.5577,68.6132,68.5485,68.6039,79776.0
2023-03-24 11:10:00,74.25,74.26,74.2,74.2,36305.0,68.6039,68.6132,68.5577,68.5577,36305.0
2023-03-24 11:20:00,74.2,74.25,74.13,74.2,118018.0,68.5577,68.6039,68.493,68.5577,118018.0
2023-03-24 11:30:00,74.21,74.26,74.2,74.21,113941.0,68.567,68.6132,68.5577,68.567,113941.0
2023-03-24 11:40:00,74.2,74.2,74.14,74.17,95379.0,68.5577,68.5577,68.5023,68.53,95379.0
2023-03-24 11:50:00,74.17,74.2,74.08,74.09,86948.0,68.53,68.5577,68.4469,68.4561,86948.0
2023-03-24 12:00:00,74.09,74.1,74.03,74.09,87693.0,68.4561,68.4653,68.4007,68.4561,87693.0
2023-03-24 12:10:00,74.1,74.17,74.1,74.15,134762.0,68.4653,68.53,68.4653,68.5115,134762.0
2023-03-24 12:20:00,74.15,74.16,74.11,74.11,41035.0,68.5115,68.5208,68.4746,68.4746,41035.0
2023-03-24 12:30:00,74.1,74.15,74.09,74.11,50343.0,68.4653,68.5115,68.4561,68.4746,50343.0
2023-03-24 12:40:00,74.1,74.14,74.09,74.11,81444.0,68.4653,68.5023,68.4561,68.4746,81444.0
2023-03-24 12:50:00,74.11,74.16,74.11,74.14,52187.0,68.4746,68.5208,68.4746,68.5023,52187.0
2023-03-24 13:00:00,74.14,74.17,74.12,74.16,66320.0,68.5023,68.53,68.4838,68.5208,66320.0
2023-03-24 13:10:00,74.16,74.17,74.13,74.14,48026.0,68.5208,68.53,68.493,68.5023,48026.0
2023-03-24 13:20:00,74.14,74.16,74.1,74.11,308347.0,68.5023,68.5208,68.4653,68.4746,308347.0
2023-03-24 13:30:00,74.11,74.14,74.11,74.13,91250.0,68.4746,68.5023,68.4746,68.493,91250.0
2023-03-24 13:40:00,74.13,74.19,74.12,74.18,44521.0,68.493,68.5485,68.4838,68.5392,44521.0
2023-03-24 13:50:00,74.19,74.22,74.16,74.17,79471.0,68.5485,68.5762,68.5208,68.53,79471.0
2023-03-24 14:00:00,74.17,74.17,74.12,74.13,34194.0,68.53,68.53,68.4838,68.493,34194.0
2023-03-24 14:10:00,74.13,74.13,74.08,74.1,34258.0,68.493,68.493,68.4469,68.4653,34258.0
2023-03-24 14:20:00,74.09,74.14,74.08,74.12,70139.0,68.4561,68.5023,68.4469,68.4838,70139.0
2023-03-24 14:30:00,74.11,74.16,74.11,74.16,1095731.0,68.4746,68.5208,68.4746,68.5208,1095731.0
2023-03-24 14:40:00,74.15,74.18,74.13,74.17,94434.0,68.5115,68.5392,68.493,68.53,94434.0
2023-03-24 14:50:00,74.17,74.18,74.1,74.12,84050.0,68.53,68.5392,68.4653,68.4838,84050.0
2023-03-24 15:00:00,74.12,74.19,74.1,74.18,79786.0,68.4838,68.5485,68.4653,68.5392,79786.0
2023-03-24 15:10:00,74.17,74.18,74.14,74.15,100910.0,68.53,68.5392,68.5023,68.5115,100910.0
2023-03-24 15:20:00,74.15,74.17,74.12,74.15,63011.0,68.5115,68.53,68.4838,68.5115,63011.0
2023-03-24 15:30:00,74.15,74.17,74.14,74.16,47623.0,68.5115,68.53,68.5023,68.5208,47623.0
2023-03-24 15:40:00,74.16,74.17,74.14,74.14,62030.0,68.5208,68.53,68.5023,68.5023,62030.0
2023-03-24 15:50:00,74.15,74.17,74.14,74.16,149024.0,68.5115,68.53,68.5023,68.5208,149024.0
2023-03-27 09:30:00,73.6,73.65,73.56,73.64,144429.0,68.0034,68.0495,67.9664,68.0403,144429.0
2023-03-27 09:40:00,73.64,73.65,73.57,73.59,71954.0,68.0403,68.0495,67.9756,67.9941,71954.0
2023-03-27 09:50:00,73.59,73.63,73.58,73.62,143890.0,67.9941,68.0311,67.9849,68.0218,143890.0
2023-03-27 10:00:00,73.61,73.62,73.56,73.56,55825.0,68.0126,68.0218,67.9664,67.9664,55825.0
2023-03-27 10:10:00,73.56,73.63,73.55,73.62,155056.0,67.9664,68.0311,67.9572,68.0218,155056.0
2023-03-27 10:20:00,73.63,73.66,73.62,73.66,69195.0,68.0311,68.0588,68.0218,68.0588,69195.0
2023-03-27 10:30:00,73.67,73.71,73.66,73.69,136461.0,68.068,68.105,68.0588,68.0865,136461.0
2023-03-27 10:40:00,73.7,73.72,73.67,73.69,125630.0,68.0957,68.1142,68.068,68.0865,125630.0
2023-03-27 10:50:00,73.68,73.7,73.66,73.69,134816.0,68.0773,68.0957,68.0588,68.0865,134816.0
2023-03-27 11:00:00,73.68,73.71,73.66,73.7,68629.0,68.0773,68.105,68.0588,68.0957,68629.0
2023-03-27 11:10:00,73.7,73.73,73.7,73.73,161189.0,68.0957,68.1235,68.0957,68.1235,161189.0
2023-03-27 11:20:00,73.73,73.73,73.65,73.67,54482.0,68.1235,68.1235,68.0495,68.068,54482.0
2023-03-27 11:30:00,73.67,73.67,73.63,73.67,65171.0,68.068,68.068,68.0311,68.068,65171.0
2023-03-27 11:40:00,73.66,73.67,73.64,73.64,143830.0,68.0588,68.068,68.0403,68.0403,143830.0
2023-03-27 11:50:00,73.64,73.67,73.63,73.65,91311.0,68.0403,68.068,68.0311,68.0495,91311.0
2023-03-27 12:00:00,73.65,73.67,73.63,73.65,122421.0,68.0495,68.068,68.0311,68.0495,122421.0
2023-03-27 12:10:00,73.65,73.66,73.6,73.61,120220.0,68.0495,68.0588,68.0034,68.0126,120220.0
2023-03-27 12:20:00,73.6,73.61,73.55,73.56,125582.0,68.0034,68.0126,67.9572,67.9664,125582.0
2023-03-27 12:30:00,73.56,73.57,73.54,73.56,54664.0,67.9664,67.9756,67.9479,67.9664,54664.0
2023-03-27 12:40:00,73.56,73.59,73.54,73.56,132267.0,67.9664,67.9941,67.9479,67.9664,132267.0
2023-03-27 12:50:00,73.57,73.6,73.56,73.58,70217.0,67.9756,68.0034,67.9664,67.9849,70217.0
2023-03-27 13:00:00,73.58,73.6,73.5,73.52,223215.0,67.9849,68.0034,67.911,67.9294,223215.0
2023-03-27 13:10:00,73.52,73.53,73.49,73.49,138039.0,67.9294,67.9387,67.9017,67.9017,138039.0
2023-03-27 13:20:00,73.49,73.52,73.49,73.52,107792.0,67.9017,67.9294,67.9017,67.9294,107792.0
2023-03-27 13:30:00,73.51,73.53,73.48,73.52,107572.0,67.9202,67.9387,67.8925,67.9294,107572.0
2023-03-27 13:40:00,73.51,73.53,73.49,73.52,111439.0,67.9202,67.9387,67.9017,67.9294,111439.0
2023-03-27 13:50:00,73.51,73.53,73.49,73.51,100930.0,67.9202,67.9387,67.9017,67.9202,100930.0
2023-03-27 14:00:00,73.52,73.54,73.51,73.54,1198619.0,67.9294,67.9479,67.9202,67.9479,1198619.0
2023-03-27 14:10:00,73.53,73.54,73.48,73.48,144238.0,67.9387,67.9479,67.8925,67.8925,144238.0
2023-03-27 14:20:00,73.48,73.49,73.42,73.44,100047.0,67.8925,67.9017,67.837,67.8555,100047.0
2023-03-27 14:30:00,73.44,73.45,73.42,73.44,76283.0,67.8555,67.8648,67.837,67.8555,76283.0
2023-03-27 14:40:00,73.45,73.47,73.44,73.46,74698.0,67.8648,67.8832,67.8555,67.874,74698.0
2023-03-27 14:50:00,73.47,73.49,73.45,73.47,74176.0,67.8832,67.9017,67.8648,67.8832,74176.0
2023-03-27 15:00:00,73.47,73.5,73.46,73.48,89001.0,67.8832,67.911,67.874,67.8925,89001.0
2023-03-27 15:10:00,73.49,73.5,73.48,73.5,109802.0,67.9017,67.911,67.8925,67.911,109802.0
2023-03-27 15:20:00,73.5,73.5,73.46,73.47,75258.0,67.911,67.911,67.874,67.8832,75258.0
2023-03-27 15:30:00,73.46,73.47,73.42,73.42,154182.0,67.874,67.8832,67.837,67.837,154182.0
2023-03-27 15:40:00,73.42,73.44,73.41,73.42,129474.0,67.837,67.8555,67.8278,67.837,129474.0
2023-03-27 15:50:00,73.43,73.43,73.4,73.4,194151.0,67.8463,67.8463,67.8186,67.8186,194151.0
2023-03-28 09:30:00,73.26,73.35,73.26,73.35,135847.0,67.6892,67.7724,67.6892,67.7724,135847.0
2023-03-28 09:40:00,73.34,73.34,73.28,73.3,72747.0,67.7631,67.7631,67.7077,67.7262,72747.0
2023-03-28 09:50:00,73.3,73.36,73.3,73.34,77727.0,67.7262,67.7816,67.7262,67.7631,77727.0
2023-03-28 10:00:00,73.37,73.37,73.28,73.3,98215.0,67.7908,67.7908,67.7077,67.7262,98215.0
2023-03-28 10:10:00,73.31,73.31,73.25,73.27,48522.0,67.7354,67.7354,67.68,67.6984,48522.0
2023-03-28 10:20:00,73.27,73.27,73.22,73.26,66706.0,67.6984,67.6984,67.6522,67.6892,66706.0
2023-03-28 10:30:00,73.26,73.33,73.25,73.31,124478.0,67.6892,67.7539,67.68,67.7354,124478.0
2023-03-28 10:40:00,73.3,73.33,73.26,73.27,61205.0,67.7262,67.7539,67.6892,67.6984,61205.0
2023-03-28 10:50:00,73.27,73.29,73.25,73.27,65530.0,67.6984,67.7169,67.68,67.6984,65530.0
2023-03-28 11:00:00,73.28,73.29,73.23,73.28,71846.0,67.7077,67.7169,67.6615,67.7077,71846.0
2023-03-28 11:10:00,73.28,73.33,73.28,73.3,159801.0,67.7077,67.7539,67.7077,67.7262,159801.0
2023-03-28 11:20:00,73.3,73.35,73.29,73.34,57476.0,67.7262,67.7724,67.7169,67.7631,57476.0
2023-03-28 11:30:00,73.34,73.36,73.32,73.34,151540.0,67.7631,67.7816,67.7446,67.7631,151540.0
2023-03-28 11:40:00,73.34,73.35,73.3,73.34,59275.0,67.7631,67.7724,67.7262,67.7631,59275.0
2023-03-28 11:50:00,73.34,73.35,73.31,73.31,82840.0,67.7631,67.7724,67.7354,67.7354,82840.0
2023-03-28 12:00:00,73.32,73.36,73.31,73.32,103147.0,67.7446,67.7816,67.7354,67.7446,103147.0
2023-03-28 12:10:00,73.32,73.34,73.29,73.29,72423.0,67.7446,67.7631,67.7169,67.7169,72423.0
2023-03-28 12:20:00,73.3,73.31,73.27,73.28,66864.0,67.7262,67.7354,67.6984,67.7077,66864.0
2023-03-28 12:30:00,73.27,73.28,73.24,73.25,55937.0,67.6984,67.7077,67.6707,67.68,55937.0
2023-03-28 12:40:00,73.25,73.26,73.23,73.23,109354.0,67.68,67.6892,67.6615,67.6615,109354.0
2023-03-28 12:50:00,73.23,73.24,73.21,73.23,31326.0,67.6615,67.6707,67.643,67.6615,31326.0
2023-03-28 13:00:00,73.22,73.29,73.22,73.28,66223.0,67.6522,67.7169,67.6522,67.7077,66223.0
2023-03-28 13:10:00,73.28,73.31,73.27,73.29,41092.0,67.7077,67.7354,67.6984,67.7169,41092.0
2023-03-28 13:20:00,73.28,73.29,73.26,73.28,50802.0,67.7077,67.7169,67.6892,67.7077,50802.0
2023-03-28 13:30:00,73.27,73.3,73.23,73.3,104659.0,67.6984,67.7262,67.6615,67.7262,104659.0
2023-03-28 13:40:00,73.3,73.31,73.26,73.29,139502.0,67.7262,67.7354,67.6892,67.7169,139502.0
2023-03-28 13:50:00,73.28,73.37,73.28,73.36,74497.0,67.7077,67.7908,67.7077,67.7816,74497.0
2023-03-28 14:00:00,73.36,73.36,73.31,73.32,71266.0,67.7816,67.7816,67.7354,67.7446,71266.0
2023-03-28 14:10:00,73.32,73.33,73.29,73.3,90026.0,67.7446,67.7539,67.7169,67.7262,90026.0
2023-03-28 14:20:00,73.3,73.3,73.27,73.27,46698.0,67.7262,67.7262,67.6984,67.6984,46698.0
2023-03-28 14:30:00,73.27,73.27,73.23,73.26,57192.0,67.6984,67.6984,67.6615,67.6892,57192.0
2023-03-28 14:40:00,73.26,73.28,73.24,73.25,48508.0,67.6892,67.7077,67.6707,67.68,48508.0
2023-03-28 14:50:00,73.25,73.26,73.2,73.22,98305.0,67.68,67.6892,67.6338,67.6522,98305.0
2023-03-28 15:00:00,73.22,73.24,73.2,73.22,81716.0,67.6522,67.6707,67.6338,67.6522,81716.0
2023-03-28 15:10:00,73.23,73.26,73.22,73.26,123000.0,67.6615,67.6892,67.6522,67.6892,123000.0
2023-03-28 15:20:00,73.27,73.29,73.26,73.28,78658.0,67.6984,67.7169,67.6892,67.7077,78658.0
2023-03-28 15:30:00,73.28,73.29,73.26,73.26,81236.0,67.7077,67.7169,67.6892,67.6892,81236.0
2023-03-28 15:40:00,73.27,73.32,73.26,73.29,128226.0,67.6984,67.7446,67.6892,67.7169,128226.0
2023-03-28 15:50:00,73.29,73.31,73.27,73.28,100652.0,67.7169,67.7354,67.6984,67.7077,100652.0
2023-03-29 09:30:00,73.16,73.23,73.15,73.22,299309.0,67.5968,67.6615,67.5876,67.6522,299309.0
2023-03-29 09:40:00,73.23,73.33,73.22,73.3,435381.0,67.6615,67.7539,67.6522,67.7262,435381.0
2023-03-29 09:50:00,73.29,73.29,73.22,73.23,89459.0,67.7169,67.7169,67.6522,67.6615,89459.0
2023-03-29 10:00:00,73.23,73.27,73.2,73.27,87367.0,67.6615,67.6984,67.6338,67.6984,87367.0
2023-03-29 10:10:00,73.27,73.28,73.23,73.23,84679.0,67.6984,67.7077,67.6615,67.6615,84679.0
2023-03-29 10:20:00,73.22,73.27,73.21,73.27,130443.0,67.6522,67.6984,67.643,67.6984,130443.0
2023-03-29 10:30:00,73.26,73.27,73.24,73.27,76750.0,67.6892,67.6984,67.6707,67.6984,76750.0
2023-03-29 10:40:00,73.27,73.34,73.26,73.31,64432.0,67.6984,67.7631,67.6892,67.7354,64432.0
2023-03-29 10:50:00,73.31,73.38,73.31,73.37,63047.0,67.7354,67.8001,67.7354,67.7908,63047.0
2023-03-29 11:00:00,73.36,73.42,73.35,73.4,132078.0,67.7816,67.837,67.7724,67.8186,132078.0
2023-03-29 11:10:00,73.39,73.41,73.37,73.4,98173.0,67.8093,67.8278,67.7908,67.8186,98173.0
2023-03-29 11:20:00,73.39,73.41,73.35,73.38,123523.0,67.8093,67.8278,67.7724,67.8001,123523.0
2023-03-29 11:30:00,73.37,73.4,73.36,73.39,58749.0,67.7908,67.8186,67.7816,67.8093,58749.0
2023-03-29 11:40:00,73.38,73.4,73.34,73.36,80163.0,67.8001,67.8186,67.7631,67.7816,80163.0
2023-03-29 11:50:00,73.36,73.38,73.31,73.34,130522.0,67.7816,67.8001,67.7354,67.7631,130522.0
2023-03-29 12:00:00,73.34,73.36,73.32,73.34,57606.0,67.7631,67.7816,67.7446,67.7631,57606.0
2023-03-29 12:10:00,73.34,73.37,73.33,73.34,58731.0,67.7631,67.7908,67.7539,67.7631,58731.0
2023-03-29 12:20:00,73.34,73.36,73.3,73.3,181395.0,67.7631,67.7816,67.7262,67.7262,181395.0
2023-03-29 12:30:00,73.31,73.34,73.3,73.33,61269.0,67.7354,67.7631,67.7262,67.7539,61269.0
2023-03-29 12:40:00,73.34,73.34,73.31,73.33,70495.0,67.7631,67.7631,67.7354,67.7539,70495.0
2023-03-29 12:50:00,73.33,73.34,73.31,73.31,42365.0,67.7539,67.7631,67.7354,67.7354,42365.0
2023-03-29 13:00:00,73.32,73.32,73.25,73.3,70337.0,67.7446,67.7446,67.68,67.7262,70337.0
2023-03-29 13:10:00,73.3,73.32,73.28,73.3,43982.0,67.7262,67.7446,67.7077,67.7262,43982.0
2023-03-29 13:20:00,73.29,73.3,73.27,73.29,44375.0,67.7169,67.7262,67.6984,67.7169,44375.0
2023-03-29 13:30:00,73.28,73.32,73.28,73.3,66768.0,67.7077,67.7446,67.7077,67.7262,66768.0
2023-03-29 13:40:00,73.3,73.32,73.28,73.31,64832.0,67.7262,67.7446,67.7077,67.7354,64832.0
2023-03-29 13:50:00,73.31,73.36,73.31,73.36,95385.0,67.7354,67.7816,67.7354,67.7816,95385.0
2023-03-29 14:00:00,73.36,73.36,73.34,73.35,37812.0,67.7816,67.7816,67.7631,67.7724,37812.0
2023-03-29 14:10:00,73.34,73.36,73.33,73.34,52495.0,67.7631,67.7816,67.7539,67.7631,52495.0
2023-03-29 14:20:00,73.34,73.35,73.32,73.34,114748.0,67.7631,67.7724,67.7446,67.7631,114748.0
2023-03-29 14:30:00,73.34,73.35,73.32,73.32,82761.0,67.7631,67.7724,67.7446,67.7446,82761.0
2023-03-29 14:40:00,73.33,73.33,73.3,73.33,74096.0,67.7539,67.7539,67.7262,67.7539,74096.0
2023-03-29 14:50:00,73.33,73.35,73.32,73.34,70075.0,67.7539,67.7724,67.7446,67.7631,70075.0
2023-03-29 15:00:00,73.33,73.35,73.31,73.35,101866.0,67.7539,67.7724,67.7354,67.7724,101866.0
2023-03-29 15:10:00,73.36,73.37,73.34,73.35,51108.0,67.7816,67.7908,67.7631,67.7724,51108.0
2023-03-29 15:20:00,73.36,73.39,73.35,73.38,95568.0,67.7816,67.8093,67.7724,67.8001,95568.0
2023-03-29 15:30:00,73.38,73.38,73.33,73.33,99990.0,67.8001,67.8001,67.7539,67.7539,99990.0
2023-03-29 15:40:00,73.33,73.34,73.31,73.34,116302.0,67.7539,67.7631,67.7354,67.7631,116302.0
2023-03-29 15:50:00,73.34,73.39,73.33,73.36,227779.0,67.7631,67.8093,67.7539,67.7816,227779.0
2023-03-30 09:30:00,73.32,73.44,73.32,73.42,202881.0,67.7446,67.8555,67.7446,67.837,202881.0
2023-03-30 09:40:00,73.41,73.43,73.37,73.38,54295.0,67.8278,67.8463,67.7908,67.8001,54295.0
2023-03-30 09:50:00,73.39,73.41,73.38,73.41,87466.0,67.8093,67.8278,67.8001,67.8278,87466.0
2023-03-30 10:00:00,73.42,73.44,73.38,73.4,32469.0,67.837,67.8555,67.8001,67.8186,32469.0
2023-03-30 10:10:00,73.4,73.47,73.39,73.45,58094.0,67.8186,67.8832,67.8093,67.8648,58094.0
2023-03-30 10:20:00,73.45,73.46,73.43,73.43,118693.0,67.8648,67.874,67.8463,67.8463,118693.0
2023-03-30 10:30:00,73.43,73.49,73.43,73.48,50145.0,67.8463,67.9017,67.8463,67.8925,50145.0
2023-03-30 10:40:00,73.48,73.48,73.44,73.46,71975.0,67.8925,67.8925,67.8555,67.874,71975.0
2023-03-30 10:50:00,73.45,73.49,73.45,73.48,68256.0,67.8648,67.9017,67.8648,67.8925,68256.0
2023-03-30 11:00:00,73.48,73.5,73.47,73.48,60853.0,67.8925,67.911,67.8832,67.8925,60853.0
2023-03-30 11:10:00,73.47,73.49,73.46,73.46,55406.0,67.8832,67.9017,67.874,67.874,55406.0
2023-03-30 11:20:00,73.47,73.47,73.43,73.45,60192.0,67.8832,67.8832,67.8463,67.8648,60192.0
2023-03-30 11:30:00,73.45,73.47,73.41,73.42,85025.0,67.8648,67.8832,67.8278,67.837,85025.0
2023-03-30 11:40:00,73.42,73.45,73.41,73.42,36437.0,67.837,67.8648,67.8278,67.837,36437.0
2023-03-30 11:50:00,73.42,73.43,73.4,73.42,55636.0,67.837,67.8463,67.8186,67.837,55636.0
2023-03-30 12:00:00,73.42,73.44,73.41,73.44,79183.0,67.837,67.8555,67.8278,67.8555,79183.0
2023-03-30 12:10:00,73.44,73.45,73.43,73.45,98442.0,67.8555,67.8648,67.8463,67.8648,98442.0
2023-03-30 12:20:00,73.45,73.47,73.44,73.45,60933.0,67.8648,67.8832,67.8555,67.8648,60933.0
2023-03-30 12:30:00,73.45,73.47,73.45,73.46,36292.0,67.8648,67.8832,67.8648,67.874,36292.0
2023-03-30 12:40:00,73.47,73.47,73.43,73.46,99130.0,67.8832,67.8832,67.8463,67.874,99130.0
2023-03-30 12:50:00,73.47,73.47,73.44,73.47,56741.0,67.8832,67.8832,67.8555,67.8832,56741.0
2023-03-30 13:00:00,73.47,73.47,73.44,73.45,45630.0,67.8832,67.8832,67.8555,67.8648,45630.0
2023-03-30 13:10:00,73.45,73.47,73.44,73.46,25259.0,67.8648,67.8832,67.8555,67.874,25259.0
2023-03-30 13:20:00,73.47,73.47,73.46,73.47,56587.0,67.8832,67.8832,67.874,67.8832,56587.0
2023-03-30 13:30:00,73.46,73.48,73.46,73.48,85508.0,67.874,67.8925,67.874,67.8925,85508.0
2023-03-30 13:40:00,73.48,73.5,73.48,73.48,35664.0,67.8925,67.911,67.8925,67.8925,35664.0
2023-03-30 13:50:00,73.48,73.49,73.45,73.45,78197.0,67.8925,67.9017,67.8648,67.8648,78197.0
2023-03-30 14:00:00,73.45,73.47,73.43,73.45,74852.0,67.8648,67.8832,67.8463,67.8648,74852.0
2023-03-30 14:10:00,73.45,73.47,73.45,73.47,54578.0,67.8648,67.8832,67.8648,67.8832,54578.0
2023-03-30 14:20:00,73.46,73.47,73.45,73.47,55157.0,67.874,67.8832,67.8648,67.8832,55157.0
2023-03-30 14:30:00,73.47,73.49,73.46,73.47,71573.0,67.8832,67.9017,67.874,67.8832,71573.0
2023-03-30 14:40:00,73.47,73.48,73.46,73.47,97262.0,67.8832,67.8925,67.874,67.8832,97262.0
2023-03-30 14:50:00,73.47,73.5,73.46,73.48,138789.0,67.8832,67.911,67.874,67.8925,138789.0
2023-03-30 15:00:00,73.48,73.5,73.47,73.48,62022.0,67.8925,67.911,67.8832,67.8925,62022.0
2023-03-30 15:10:00,73.49,73.5,73.48,73.5,68962.0,67.9017,67.911,67.8925,67.911,68962.0
2023-03-30 15:20:00,73.5,73.5,73.49,73.5,75548.0,67.911,67.911,67.9017,67.911,75548.0
2023-03-30 15:30:00,73.5,73.52,73.49,73.51,94894.0,67.911,67.9294,67.9017,67.9202,94894.0
2023-03-30 15:40:00,73.51,73.52,73.5,73.51,166265.0,67.9202,67.9294,67.911,67.9202,166265.0
2023-03-30 15:50:00,73.51,73.51,73.45,73.45,224819.0,67.9202,67.9202,67.8648,67.8648,224819.0
2023-03-31 09:30:00,73.59,73.66,73.59,73.63,131029.0,67.9941,68.0588,67.9941,68.0311,131029.0
2023-03-31 09:40:00,73.63,73.63,73.54,73.57,54447.0,68.0311,68.0311,67.9479,67.9756,54447.0
2023-03-31 09:50:00,73.58,73.59,73.55,73.58,26572.0,67.9849,67.9941,67.9572,67.9849,26572.0
2023-03-31 10:00:00,73.58,73.61,73.56,73.59,870632.0,67.9849,68.0126,67.9664,67.9941,870632.0
2023-03-31 10:10:00,73.6,73.62,73.56,73.58,40031.0,68.0034,68.0218,67.9664,67.9849,40031.0
2023-03-31 10:20:00,73.59,73.59,73.53,73.55,103027.0,67.9941,67.9941,67.9387,67.9572,103027.0
2023-03-31 10:30:00,73.54,73.56,73.51,73.52,63359.0,67.9479,67.9664,67.9202,67.9294,63359.0
2023-03-31 10:40:00,73.53,73.55,73.52,73.53,178422.0,67.9387,67.9572,67.9294,67.9387,178422.0
2023-03-31 10:50:00,73.53,73.54,73.47,73.54,60552.0,67.9387,67.9479,67.8832,67.9479,60552.0
2023-03-31 11:00:00,73.53,73.6,73.52,73.59,87937.0,67.9387,68.0034,67.9294,67.9941,87937.0
2023-03-31 11:10:00,73.59,73.6,73.56,73.59,43744.0,67.9941,68.0034,67.9664,67.9941,43744.0
2023-03-31 11:20:00,73.59,73.63,73.57,73.63,121746.0,67.9941,68.0311,67.9756,68.0311,121746.0
2023-03-31 11:30:00,73.63,73.67,73.62,73.63,67785.0,68.0311,68.068,68.0218,68.0311,67785.0
2023-03-31 11:40:00,73.63,73.65,73.61,73.62,44445.0,68.0311,68.0495,68.0126,68.0218,44445.0
2023-03-31 11:50:00,73.62,73.63,73.61,73.63,57359.0,68.0218,68.0311,68.0126,68.0311,57359.0
2023-03-31 12:00:00,73.63,73.64,73.62,73.62,41016.0,68.0311,68.0403,68.0218,68.0218,41016.0
2023-03-31 12:10:00,73.63,73.63,73.6,73.6,45049.0,68.0311,68.0311,68.0034,68.0034,45049.0
2023-03-31 12:20:00,73.61,73.67,73.6,73.64,54225.0,68.0126,68.068,68.0034,68.0403,54225.0
2023-03-31 12:30:00,73.65,73.66,73.61,73.62,27653.0,68.0495,68.0588,68.0126,68.0218,27653.0
2023-03-31 12:40:00,73.62,73.66,73.62,73.66,35659.0,68.0218,68.0588,68.0218,68.0588,35659.0
2023-03-31 12:50:00,73.66,73.68,73.64,73.67,39739.0,68.0588,68.0773,68.0403,68.068,39739.0
2023-03-31 13:00:00,73.67,73.69,73.67,73.67,146949.0,68.068,68.0865,68.068,68.068,146949.0
2023-03-31 13:10:00,73.67,73.68,73.66,73.67,55537.0,68.068,68.0773,68.0588,68.068,55537.0
2023-03-31 13:20:00,73.66,73.67,73.64,73.65,39767.0,68.0588,68.068,68.0403,68.0495,39767.0
2023-03-31 13:30:00,73.65,73.67,73.63,73.65,85905.0,68.0495,68.068,68.0311,68.0495,85905.0
2023-03-31 13:40:00,73.66,73.68,73.65,73.68,51955.0,68.0588,68.0773,68.0495,68.0773,51955.0
2023-03-31 13:50:00,73.67,73.69,73.67,73.69,62752.0,68.068,68.0865,68.068,68.0865,62752.0
2023-03-31 14:00:00,73.69,73.69,73.67,73.67,92476.0,68.0865,68.0865,68.068,68.068,92476.0
2023-03-31 14:10:00,73.67,73.71,73.67,73.7,43689.0,68.068,68.105,68.068,68.0957,43689.0
2023-03-31 14:20:00,73.7,73.72,73.7,73.71,70326.0,68.0957,68.1142,68.0957,68.105,70326.0
2023-03-31 14:30:00,73.7,73.74,73.7,73.72,74536.0,68.0957,68.1327,68.0957,68.1142,74536.0
2023-03-31 14:40:00,73.73,73.75,73.72,73.75,87497.0,68.1235,68.1419,68.1142,68.1419,87497.0
2023-03-31 14:50:00,73.75,73.77,73.73,73.77,130485.0,68.1419,68.1604,68.1235,68.1604,130485.0
2023-03-31 15:00:00,73.75,73.76,73.73,73.76,35586.0,68.1419,68.1512,68.1235,68.1512,35586.0
2023-03-31 15:10:00,73.76,73.78,73.75,73.78,73887.0,68.1512,68.1697,68.1419,68.1697,73887.0
2023-03-31 15:20:00,73.78,73.81,73.78,73.81,89021.0,68.1697,68.1974,68.1697,68.1974,89021.0
2023-03-31 15:30:00,73.81,73.82,73.8,73.82,169485.0,68.1974,68.2066,68.1881,68.2066,169485.0
2023-03-31 15:40:00,73.82,73.83,73.81,73.83,132466.0,68.2066,68.2159,68.1974,68.2159,132466.0
2023-03-31 15:50:00,73.83,73.87,73.81,73.83,291215.0,68.2159,68.2528,68.1974,68.2159,291215.0
2023-04-03 09:30:00,73.58,73.58,73.52,73.53,326239.0,68.1529,68.1529,68.0973,68.1066,326239.0
2023-04-03 09:40:00,73.54,73.62,73.53,73.61,67180.0,68.1159,68.19,68.1066,68.1807,67180.0
2023-04-03 09:50:00,73.61,73.72,73.6,73.66,91203.0,68.1807,68.2826,68.1714,68.227,91203.0
2023-04-03 10:00:00,73.66,73.91,73.66,73.86,153373.0,68.227,68.4586,68.227,68.4123,153373.0
2023-04-03 10:10:00,73.84,73.98,73.83,73.96,131335.0,68.3937,68.5234,68.3845,68.5049,131335.0
2023-04-03 10:20:00,73.95,73.95,73.88,73.9,205605.0,68.4956,68.4956,68.4308,68.4493,205605.0
2023-04-03 10:30:00,73.91,73.92,73.86,73.9,73570.0,68.4586,68.4678,68.4123,68.4493,73570.0
2023-04-03 10:40:00,73.91,73.92,73.86,73.9,43015.0,68.4586,68.4678,68.4123,68.4493,43015.0
2023-04-03 10:50:00,73.91,73.91,73.86,73.87,52913.0,68.4586,68.4586,68.4123,68.4215,52913.0
2023-04-03 11:00:00,73.87,73.94,73.86,73.93,58405.0,68.4215,68.4864,68.4123,68.4771,58405.0
2023-04-03 11:10:00,73.92,73.96,73.92,73.95,261001.0,68.4678,68.5049,68.4678,68.4956,261001.0
2023-04-03 11:20:00,73.95,73.99,73.95,73.95,71335.0,68.4956,68.5327,68.4956,68.4956,71335.0
2023-04-03 11:30:00,73.96,73.98,73.93,73.95,100078.0,68.5049,68.5234,68.4771,68.4956,100078.0
2023-04-03 11:40:00,73.96,73.97,73.94,73.94,67004.0,68.5049,68.5141,68.4864,68.4864,67004.0
2023-04-03 11:50:00,73.95,73.96,73.88,73.89,142351.0,68.4956,68.5049,68.4308,68.44,142351.0
2023-04-03 12:00:00,73.89,73.91,73.86,73.91,37896.0,68.44,68.4586,68.4123,68.4586,37896.0
2023-04-03 12:10:00,73.91,73.95,73.9,73.93,72049.0,68.4586,68.4956,68.4493,68.4771,72049.0
2023-04-03 12:20:00,73.93,73.95,73.91,73.92,54704.0,68.4771,68.4956,68.4586,68.4678,54704.0
2023-04-03 12:30:00,73.91,73.93,73.88,73.88,31283.0,68.4586,68.4771,68.4308,68.4308,31283.0
2023-04-03 12:40:00,73.88,73.89,73.85,73.87,37567.0,68.4308,68.44,68.403,68.4215,37567.0
2023-04-03 12:50:00,73.87,73.88,73.84,73.85,26833.0,68.4215,68.4308,68.3937,68.403,26833.0
2023-04-03 13:00:00,73.86,73.89,73.85,73.87,47123.0,68.4123,68.44,68.403,68.4215,47123.0
2023-04-03 13:10:00,73.87,73.88,73.85,73.87,43530.0,68.4215,68.4308,68.403,68.4215,43530.0
2023-04-03 13:20:00,73.88,73.88,73.86,73.88,69899.0,68.4308,68.4308,68.4123,68.4308,69899.0
2023-04-03 13:30:00,73.88,73.89,73.87,73.89,33989.0,68.4308,68.44,68.4215,68.44,33989.0
2023-04-03 13:40:00,73.88,73.9,73.86,73.87,56535.0,68.4308,68.4493,68.4123,68.4215,56535.0
2023-04-03 13:50:00,73.87,73.88,73.86,73.87,37751.0,68.4215,68.4308,68.4123,68.4215,37751.0
2023-04-03 14:00:00,73.88,73.9,73.87,73.9,907962.0,68.4308,68.4493,68.4215,68.4493,907962.0
2023-04-03 14:10:00,73.9,73.92,73.88,73.92,69586.0,68.4493,68.4678,68.4308,68.4678,69586.0
2023-04-03 14:20:00,73.92,73.93,73.91,73.92,64598.0,68.4678,68.4771,68.4586,68.4678,64598.0
2023-04-03 14:30:00,73.92,73.95,73.92,73.95,132949.0,68.4678,68.4956,68.4678,68.4956,132949.0
2023-04-03 14:40:00,73.95,73.95,73.92,73.92,82361.0,68.4956,68.4956,68.4678,68.4678,82361.0
2023-04-03 14:50:00,73.93,73.96,73.92,73.95,139113.0,68.4771,68.5049,68.4678,68.4956,139113.0
2023-04-03 15:00:00,73.95,73.96,73.93,73.95,148712.0,68.4956,68.5049,68.4771,68.4956,148712.0
2023-04-03 15:10:00,73.95,73.96,73.94,73.95,112313.0,68.4956,68.5049,68.4864,68.4956,112313.0
2023-04-03 15:20:00,73.95,73.98,73.95,73.98,139251.0,68.4956,68.5234,68.4956,68.5234,139251.0
2023-04-03 15:30:00,73.98,73.98,73.96,73.97,136470.0,68.5234,68.5234,68.5049,68.5141,136470.0
2023-04-03 15:40:00,73.97,73.98,73.96,73.98,174783.0,68.5141,68.5234,68.5049,68.5234,174783.0
2023-04-03 15:50:00,73.97,73.98,73.95,73.95,310898.0,68.5141,68.5234,68.4956,68.4956,310898.0
2023-04-04 09:30:00,73.76,73.8,73.72,73.79,160576.0,68.3196,68.3567,68.2826,68.3474,160576.0
2023-04-04 09:40:00,73.79,73.84,73.77,73.84,92997.0,68.3474,68.3937,68.3289,68.3937,92997.0
2023-04-04 09:50:00,73.84,73.87,73.82,73.82,89263.0,68.3937,68.4215,68.3752,68.3752,89263.0
2023-04-04 10:00:00,73.83,74.14,73.83,74.13,201048.0,68.3845,68.6716,68.3845,68.6623,201048.0
2023-04-04 10:10:00,74.13,74.21,74.11,74.2,65311.0,68.6623,68.7364,68.6438,68.7272,65311.0
2023-04-04 10:20:00,74.21,74.21,74.12,74.16,91542.0,68.7364,68.7364,68.6531,68.6901,91542.0
2023-04-04 10:30:00,74.17,74.21,74.15,74.17,151006.0,68.6994,68.7364,68.6809,68.6994,151006.0
2023-04-04 10:40:00,74.17,74.25,74.17,74.25,123911.0,68.6994,68.7735,68.6994,68.7735,123911.0
2023-04-04 10:50:00,74.25,74.26,74.2,74.22,123628.0,68.7735,68.7828,68.7272,68.7457,123628.0
2023-04-04 11:00:00,74.22,74.26,74.22,74.25,58050.0,68.7457,68.7828,68.7457,68.7735,58050.0
2023-04-04 11:10:00,74.24,74.25,74.18,74.18,86419.0,68.7642,68.7735,68.7087,68.7087,86419.0
2023-04-04 11:20:00,74.19,74.23,74.18,74.23,89214.0,68.7179,68.755,68.7087,68.755,89214.0
2023-04-04 11:30:00,74.23,74.28,74.22,74.28,166867.0,68.755,68.8013,68.7457,68.8013,166867.0
2023-04-04 11:40:00,74.28,74.29,74.21,74.23,49509.0,68.8013,68.8105,68.7364,68.755,49509.0
2023-04-04 11:50:00,74.23,74.27,74.21,74.26,29191.0,68.755,68.792,68.7364,68.7828,29191.0
2023-04-04 12:00:00,74.25,74.29,74.25,74.28,27930.0,68.7735,68.8105,68.7735,68.8013,27930.0
2023-04-04 12:10:00,74.28,74.31,74.27,74.27,65160.0,68.8013,68.8291,68.792,68.792,65160.0
2023-04-04 12:20:00,74.28,74.3,74.27,74.3,254103.0,68.8013,68.8198,68.792,68.8198,254103.0
2023-04-04 12:30:00,74.29,74.31,74.28,74.3,63006.0,68.8105,68.8291,68.8013,68.8198,63006.0
2023-04-04 12:40:00,74.29,74.3,74.28,74.3,43926.0,68.8105,68.8198,68.8013,68.8198,43926.0
2023-04-04 12:50:00,74.3,74.3,74.26,74.28,112525.0,68.8198,68.8198,68.7828,68.8013,112525.0
2023-04-04 13:00:00,74.27,74.29,74.25,74.25,36742.0,68.792,68.8105,68.7735,68.7735,36742.0
2023-04-04 13:10:00,74.25,74.25,74.22,74.23,54997.0,68.7735,68.7735,68.7457,68.755,54997.0
2023-04-04 13:20:00,74.23,74.23,74.21,74.22,51064.0,68.755,68.755,68.7364,68.7457,51064.0
2023-04-04 13:30:00,74.22,74.25,74.21,74.25,66396.0,68.7457,68.7735,68.7364,68.7735,66396.0
2023-04-04 13:40:00,74.25,74.28,74.24,74.26,93800.0,68.7735,68.8013,68.7642,68.7828,93800.0
2023-04-04 13:50:00,74.26,74.26,74.22,74.25,80263.0,68.7828,68.7828,68.7457,68.7735,80263.0
2023-04-04 14:00:00,74.25,74.26,74.24,74.25,75507.0,68.7735,68.7828,68.7642,68.7735,75507.0
2023-04-04 14:10:00,74.25,74.26,74.24,74.25,59064.0,68.7735,68.7828,68.7642,68.7735,59064.0
2023-04-04 14:20:00,74.25,74.27,74.23,74.24,113856.0,68.7735,68.792,68.755,68.7642,113856.0
2023-04-04 14:30:00,74.24,74.27,74.23,74.25,100914.0,68.7642,68.792,68.755,68.7735,100914.0
2023-04-04 14:40:00,74.25,74.28,74.24,74.28,69197.0,68.7735,68.8013,68.7642,68.8013,69197.0
2023-04-04 14:50:00,74.27,74.31,74.26,74.3,129459.0,68.792,68.8291,68.7828,68.8198,129459.0
2023-04-04 15:00:00,74.31,74.32,74.27,74.28,58556.0,68.8291,68.8383,68.792,68.8013,58556.0
2023-04-04 15:10:00,74.28,74.29,74.26,74.26,72450.0,68.8013,68.8105,68.7828,68.7828,72450.0
2023-04-04 15:20:00,74.26,74.27,74.24,74.27,103072.0,68.7828,68.792,68.7642,68.792,103072.0
2023-04-04 15:30:00,74.27,74.28,74.25,74.26,69567.0,68.792,68.8013,68.7735,68.7828,69567.0
2023-04-04 15:40:00,74.25,74.27,74.25,74.26,59437.0,68.7735,68.792,68.7735,68.7828,59437.0
2023-04-04 15:50:00,74.27,74.27,74.24,74.26,275755.0,68.792,68.792,68.7642,68.7828,275755.0
2023-04-05 09:30:00,74.45,74.49,74.4,74.47,388809.0,68.9587,68.9958,68.9124,68.9773,388809.0
2023-04-05 09:40:00,74.48,74.49,74.4,74.42,83746.0,68.9865,68.9958,68.9124,68.9309,83746.0
2023-04-05 09:50:00,74.41,74.44,74.38,74.41,84895.0,68.9217,68.9495,68.8939,68.9217,84895.0
2023-04-05 10:00:00,74.42,74.9,74.41,74.53,298397.0,68.9309,69.3755,68.9217,69.0328,298397.0
2023-04-05 10:10:00,74.53,74.62,74.51,74.59,185216.0,69.0328,69.1162,69.0143,69.0884,185216.0
2023-04-05 10:20:00,74.59,74.6,74.47,74.48,158867.0,69.0884,69.0977,68.9773,68.9865,158867.0
2023-04-05 10:30:00,74.48,74.5,74.42,74.5,93700.0,68.9865,69.005,68.9309,69.005,93700.0
2023-04-05 10:40:00,74.51,74.56,74.49,74.53,87833.0,69.0143,69.0606,68.9958,69.0328,87833.0
2023-04-05 10:50:00,74.53,74.58,74.52,74.58,138121.0,69.0328,69.0791,69.0236,69.0791,138121.0
2023-04-05 11:00:00,74.58,74.62,74.56,74.58,58907.0,69.0791,69.1162,69.0606,69.0791,58907.0
2023-04-05 11:10:00,74.58,74.58,74.53,74.54,112477.0,69.0791,69.0791,69.0328,69.0421,112477.0
2023-04-05 11:20:00,74.53,74.61,74.52,74.57,36384.0,69.0328,69.1069,69.0236,69.0699,36384.0
2023-04-05 11:30:00,74.57,74.59,74.52,74.54,50532.0,69.0699,69.0884,69.0236,69.0421,50532.0
2023-04-05 11:40:00,74.54,74.61,74.53,74.61,75358.0,69.0421,69.1069,69.0328,69.1069,75358.0
2023-04-05 11:50:00,74.6,74.62,74.56,74.56,52379.0,69.0977,69.1162,69.0606,69.0606,52379.0
2023-04-05 12:00:00,74.57,74.6,74.55,74.56,136726.0,69.0699,69.0977,69.0514,69.0606,136726.0
2023-04-05 12:10:00,74.55,74.6,74.53,74.59,99938.0,69.0514,69.0977,69.0328,69.0884,99938.0
2023-04-05 12:20:00,74.59,74.6,74.57,74.57,40077.0,69.0884,69.0977,69.0699,69.0699,40077.0
2023-04-05 12:30:00,74.58,74.6,74.56,74.56,51175.0,69.0791,69.0977,69.0606,69.0606,51175.0
2023-04-05 12:40:00,74.57,74.59,74.56,74.57,44637.0,69.0699,69.0884,69.0606,69.0699,44637.0
2023-04-05 12:50:00,74.57,74.58,74.53,74.53,116201.0,69.0699,69.0791,69.0328,69.0328,116201.0
2023-04-05 13:00:00,74.53,74.56,74.52,74.53,49697.0,69.0328,69.0606,69.0236,69.0328,49697.0
2023-04-05 13:10:00,74.53,74.54,74.52,74.53,65095.0,69.0328,69.0421,69.0236,69.0328,65095.0
2023-04-05 13:20:00,74.53,74.53,74.49,74.5,54698.0,69.0328,69.0328,68.9958,69.005,54698.0
2023-04-05 13:30:00,74.5,74.52,74.49,74.52,27441.0,69.005,69.0236,68.9958,69.0236,27441.0
2023-04-05 13:40:00,74.52,74.54,74.5,74.54,45887.0,69.0236,69.0421,69.005,69.0421,45887.0
2023-04-05 13:50:00,74.54,74.54,74.52,74.53,34288.0,69.0421,69.0421,69.0236,69.0328,34288.0
2023-04-05 14:00:00,74.53,74.54,74.51,74.52,88872.0,69.0328,69.0421,69.0143,69.0236,88872.0
2023-04-05 14:10:00,74.52,74.53,74.51,74.51,209587.0,69.0236,69.0328,69.0143,69.0143,209587.0
2023-04-05 14:20:00,74.52,74.54,74.51,74.53,75620.0,69.0236,69.0421,69.0143,69.0328,75620.0
2023-04-05 14:30:00,74.53,74.55,74.52,74.53,76014.0,69.0328,69.0514,69.0236,69.0328,76014.0
2023-04-05 14:40:00,74.54,74.55,74.52,74.53,38997.0,69.0421,69.0514,69.0236,69.0328,38997.0
2023-04-05 14:50:00,74.53,74.56,74.53,74.56,88641.0,69.0328,69.0606,69.0328,69.0606,88641.0
2023-04-05 15:00:00,74.56,74.56,74.51,74.52,50467.0,69.0606,69.0606,69.0143,69.0236,50467.0
2023-04-05 15:10:00,74.52,74.53,74.49,74.49,138546.0,69.0236,69.0328,68.9958,68.9958,138546.0
2023-04-05 15:20:00,74.49,74.5,74.47,74.48,47325.0,68.9958,69.005,68.9773,68.9865,47325.0
2023-04-05 15:30:00,74.48,74.5,74.48,74.5,55270.0,68.9865,69.005,68.9865,69.005,55270.0
2023-04-05 15:40:00,74.5,74.5,74.47,74.48,64849.0,69.005,69.005,68.9773,68.9865,64849.0
2023-04-05 15:50:00,74.48,74.49,74.46,74.46,131783.0,68.9865,68.9958,68.968,68.968,131783.0
2023-04-06 09:30:00,74.51,74.55,74.48,74.52,181874.0,69.0143,69.0514,68.9865,69.0236,181874.0
2023-04-06 09:40:00,74.52,74.55,74.47,74.48,634411.0,69.0236,69.0514,68.9773,68.9865,634411.0
2023-04-06 09:50:00,74.49,74.52,74.46,74.46,42865.0,68.9958,69.0236,68.968,68.968,42865.0
2023-04-06 10:00:00,74.47,74.5,74.44,74.5,84327.0,68.9773,69.005,68.9495,69.005,84327.0
2023-04-06 10:10:00,74.5,74.53,74.48,74.49,33290.0,69.005,69.0328,68.9865,68.9958,33290.0
2023-04-06 10:20:00,74.49,74.53,74.49,74.51,116313.0,68.9958,69.0328,68.9958,69.0143,116313.0
2023-04-06 10:30:00,74.53,74.56,74.52,74.55,57280.0,69.0328,69.0606,69.0236,69.0514,57280.0
2023-04-06 10:40:00,74.56,74.56,74.53,74.56,57021.0,69.0606,69.0606,69.0328,69.0606,57021.0
2023-04-06 10:50:00,74.56,74.59,74.53,74.59,176638.0,69.0606,69.0884,69.0328,69.0884,176638.0
2023-04-06 11:00:00,74.59,74.6,74.52,74.53,63939.0,69.0884,69.0977,69.0236,69.0328,63939.0
2023-04-06 11:10:00,74.52,74.54,74.51,74.53,79898.0,69.0236,69.0421,69.0143,69.0328,79898.0
2023-04-06 11:20:00,74.53,74.53,74.5,74.53,70513.0,69.0328,69.0328,69.005,69.0328,70513.0
2023-04-06 11:30:00,74.53,74.53,74.5,74.51,54478.0,69.0328,69.0328,69.005,69.0143,54478.0
2023-04-06 11:40:00,74.51,74.51,74.47,74.5,99926.0,69.0143,69.0143,68.9773,69.005,99926.0
2023-04-06 11:50:00,74.5,74.52,74.49,74.5,55319.0,69.005,69.0236,68.9958,69.005,55319.0
2023-04-06 12:00:00,74.51,74.54,74.5,74.53,107036.0,69.0143,69.0421,69.005,69.0328,107036.0
2023-04-06 12:10:00,74.53,74.54,74.51,74.53,44844.0,69.0328,69.0421,69.0143,69.0328,44844.0
2023-04-06 12:20:00,74.53,74.53,74.51,74.53,178929.0,69.0328,69.0328,69.0143,69.0328,178929.0
2023-04-06 12:30:00,74.53,74.53,74.5,74.51,62414.0,69.0328,69.0328,69.005,69.0143,62414.0
2023-04-06 12:40:00,74.52,74.54,74.51,74.53,50076.0,69.0236,69.0421,69.0143,69.0328,50076.0
2023-04-06 12:50:00,74.54,74.55,74.53,74.55,49679.0,69.0421,69.0514,69.0328,69.0514,49679.0
2023-04-06 13:00:00,74.54,74.56,74.54,74.55,76259.0,69.0421,69.0606,69.0421,69.0514,76259.0
2023-04-06 13:10:00,74.54,74.54,74.53,74.54,50711.0,69.0421,69.0421,69.0328,69.0421,50711.0
2023-04-06 13:20:00,74.53,74.54,74.51,74.52,41417.0,69.0328,69.0421,69.0143,69.0236,41417.0
2023-04-06 13:30:00,74.52,74.54,74.51,74.53,58660.0,69.0236,69.0421,69.0143,69.0328,58660.0
2023-04-06 13:40:00,74.53,74.55,74.52,74.53,43666.0,69.0328,69.0514,69.0236,69.0328,43666.0
2023-04-06 13:50:00,74.53,74.53,74.51,74.51,74022.0,69.0328,69.0328,69.0143,69.0143,74022.0
2023-04-06 14:00:00,74.52,74.52,74.49,74.51,32797.0,69.0236,69.0236,68.9958,69.0143,32797.0
2023-04-06 14:10:00,74.51,74.51,74.49,74.49,61141.0,69.0143,69.0143,68.9958,68.9958,61141.0
2023-04-06 14:20:00,74.5,74.5,74.44,74.45,141322.0,69.005,69.005,68.9495,68.9587,141322.0
2023-04-06 14:30:00,74.45,74.46,74.44,74.45,93114.0,68.9587,68.968,68.9495,68.9587,93114.0
2023-04-06 14:40:00,74.45,74.46,74.44,74.45,61412.0,68.9587,68.968,68.9495,68.9587,61412.0
2023-04-06 14:50:00,74.45,74.48,74.44,74.48,46527.0,68.9587,68.9865,68.9495,68.9865,46527.0
2023-04-06 15:00:00,74.48,74.48,74.45,74.47,84725.0,68.9865,68.9865,68.9587,68.9773,84725.0
2023-04-06 15:10:00,74.47,74.47,74.45,74.45,75002.0,68.9773,68.9773,68.9587,68.9587,75002.0
2023-04-06 15:20:00,74.45,74.46,74.43,74.44,66814.0,68.9587,68.968,68.9402,68.9495,66814.0
2023-04-06 15:30:00,74.44,74.44,74.42,74.42,98780.0,68.9495,68.9495,68.9309,68.9309,98780.0
2023-04-06 15:40:00,74.42,74.43,74.42,74.42,56133.0,68.9309,68.9402,68.9309,68.9309,56133.0
2023-04-06 15:50:00,74.43,74.44,74.42,74.43,131374.0,68.9402,68.9495,68.9309,68.9402,131374.0
2023-04-10 09:30:00,74.03,74.05,73.97,73.99,236914.0,68.5697,68.5882,68.5141,68.5327,236914.0
2023-04-10 09:40:00,74.0,74.0,73.88,73.88,63681.0,68.5419,68.5419,68.4308,68.4308,63681.0
2023-04-10 09:50:00,73.89,73.9,73.85,73.88,26749.0,68.44,68.4493,68.403,68.4308,26749.0
2023-04-10 10:00:00,73.88,73.91,73.83,73.84,125054.0,68.4308,68.4586,68.3845,68.3937,125054.0
2023-04-10 10:10:00,73.84,73.87,73.81,73.87,124592.0,68.3937,68.4215,68.3659,68.4215,124592.0
2023-04-10 10:20:00,73.87,73.89,73.85,73.87,565275.0,68.4215,68.44,68.403,68.4215,565275.0
2023-04-10 10:30:00,73.86,73.87,73.82,73.83,119648.0,68.4123,68.4215,68.3752,68.3845,119648.0
2023-04-10 10:40:00,73.83,73.85,73.82,73.83,58310.0,68.3845,68.403,68.3752,68.3845,58310.0
2023-04-10 10:50:00,73.83,73.86,73.82,73.86,49431.0,68.3845,68.4123,68.3752,68.4123,49431.0
2023-04-10 11:00:00,73.85,73.86,73.84,73.85,41387.0,68.403,68.4123,68.3937,68.403,41387.0
2023-04-10 11:10:00,73.86,73.89,73.84,73.89,51533.0,68.4123,68.44,68.3937,68.44,51533.0
2023-04-10 11:20:00,73.89,73.92,73.88,73.91,89995.0,68.44,68.4678,68.4308,68.4586,89995.0
2023-04-10 11:30:00,73.91,73.92,73.9,73.91,100458.0,68.4586,68.4678,68.4493,68.4586,100458.0
2023-04-10 11:40:00,73.92,73.92,73.89,73.91,82755.0,68.4678,68.4678,68.44,68.4586,82755.0
2023-04-10 11:50:00,73.91,73.93,73.9,73.93,77423.0,68.4586,68.4771,68.4493,68.4771,77423.0
2023-04-10 12:00:00,73.93,73.93,73.89,73.89,80529.0,68.4771,68.4771,68.44,68.44,80529.0
2023-04-10 12:10:00,73.9,73.9,73.87,73.89,76704.0,68.4493,68.4493,68.4215,68.44,76704.0
2023-04-10 12:20:00,73.88,73.89,73.87,73.88,50699.0,68.4308,68.44,68.4215,68.4308,50699.0
2023-04-10 12:30:00,73.88,73.91,73.86,73.91,86738.0,68.4308,68.4586,68.4123,68.4586,86738.0
2023-04-10 12:40:00,73.91,73.93,73.9,73.92,54822.0,68.4586,68.4771,68.4493,68.4678,54822.0
2023-04-10 12:50:00,73.93,73.95,73.92,73.94,46382.0,68.4771,68.4956,68.4678,68.4864,46382.0
2023-04-10 13:00:00,73.93,73.97,73.93,73.97,68101.0,68.4771,68.5141,68.4771,68.5141,68101.0
2023-04-10 13:10:00,73.96,73.97,73.95,73.96,42246.0,68.5049,68.5141,68.4956,68.5049,42246.0
2023-04-10 13:20:00,73.95,73.96,73.95,73.95,50249.0,68.4956,68.5049,68.4956,68.4956,50249.0
2023-04-10 13:30:00,73.95,73.97,73.95,73.97,40926.0,68.4956,68.5141,68.4956,68.5141,40926.0
2023-04-10 13:40:00,73.96,73.97,73.93,73.94,79772.0,68.5049,68.5141,68.4771,68.4864,79772.0
2023-04-10 13:50:00,73.93,73.95,73.93,73.95,51817.0,68.4771,68.4956,68.4771,68.4956,51817.0
2023-04-10 14:00:00,73.95,73.97,73.94,73.96,77471.0,68.4956,68.5141,68.4864,68.5049,77471.0
2023-04-10 14:10:00,73.97,73.97,73.94,73.95,49000.0,68.5141,68.5141,68.4864,68.4956,49000.0
2023-04-10 14:20:00,73.94,73.95,73.93,73.94,63923.0,68.4864,68.4956,68.4771,68.4864,63923.0
2023-04-10 14:30:00,73.94,73.94,73.93,73.94,54484.0,68.4864,68.4864,68.4771,68.4864,54484.0
2023-04-10 14:40:00,73.93,73.94,73.92,73.92,118427.0,68.4771,68.4864,68.4678,68.4678,118427.0
2023-04-10 14:50:00,73.93,73.95,73.92,73.94,115616.0,68.4771,68.4956,68.4678,68.4864,115616.0
2023-04-10 15:00:00,73.93,73.94,73.91,73.92,343789.0,68.4771,68.4864,68.4586,68.4678,343789.0
2023-04-10 15:10:00,73.92,73.95,73.91,73.95,63694.0,68.4678,68.4956,68.4586,68.4956,63694.0
2023-04-10 15:20:00,73.95,73.96,73.94,73.95,80752.0,68.4956,68.5049,68.4864,68.4956,80752.0
2023-04-10 15:30:00,73.95,73.96,73.94,73.95,55410.0,68.4956,68.5049,68.4864,68.4956,55410.0
2023-04-10 15:40:00,73.95,73.96,73.94,73.95,109262.0,68.4956,68.5049,68.4864,68.4956,109262.0
2023-04-10 15:50:00,73.95,73.95,73.93,73.93,203929.0,68.4956,68.4956,68.4771,68.4771,203929.0
2023-04-11 09:30:00,74.02,74.03,73.94,73.95,168081.0,68.5605,68.5697,68.4864,68.4956,168081.0
2023-04-11 09:40:00,73.94,73.94,73.9,73.92,49582.0,68.4864,68.4864,68.4493,68.4678,49582.0
2023-04-11 09:50:00,73.91,73.95,73.91,73.94,103578.0,68.4586,68.4956,68.4586,68.4864,103578.0
2023-04-11 10:00:00,73.94,73.94,73.88,73.91,44092.0,68.4864,68.4864,68.4308,68.4586,44092.0
2023-04-11 10:10:00,73.91,73.93,73.89,73.92,54792.0,68.4586,68.4771,68.44,68.4678,54792.0
2023-04-11 10:20:00,73.92,73.95,73.92,73.94,109915.0,68.4678,68.4956,68.4678,68.4864,109915.0
2023-04-11 10:30:00,73.94,73.95,73.9,73.92,84946.0,68.4864,68.4956,68.4493,68.4678,84946.0
2023-04-11 10:40:00,73.92,73.92,73.86,73.87,39835.0,68.4678,68.4678,68.4123,68.4215,39835.0
2023-04-11 10:50:00,73.86,73.88,73.83,73.87,36957.0,68.4123,68.4308,68.3845,68.4215,36957.0
2023-04-11 11:00:00,73.86,73.87,73.81,73.85,63392.0,68.4123,68.4215,68.3659,68.403,63392.0
2023-04-11 11:10:00,73.84,73.87,73.84,73.86,114095.0,68.3937,68.4215,68.3937,68.4123,114095.0
2023-04-11 11:20:00,73.85,73.86,73.84,73.86,42147.0,68.403,68.4123,68.3937,68.4123,42147.0
2023-04-11 11:30:00,73.86,73.88,73.86,73.87,109704.0,68.4123,68.4308,68.4123,68.4215,109704.0
2023-04-11 11:40:00,73.87,73.88,73.84,73.84,72829.0,68.4215,68.4308,68.3937,68.3937,72829.0
2023-04-11 11:50:00,73.84,73.85,73.81,73.81,76269.0,68.3937,68.403,68.3659,68.3659,76269.0
2023-04-11 12:00:00,73.81,73.85,73.81,73.84,59685.0,68.3659,68.403,68.3659,68.3937,59685.0
2023-04-11 12:10:00,73.85,73.85,73.82,73.84,34391.0,68.403,68.403,68.3752,68.3937,34391.0
2023-04-11 12:20:00,73.85,73.85,73.83,73.84,73049.0,68.403,68.403,68.3845,68.3937,73049.0
2023-04-11 12:30:00,73.84,73.85,73.81,73.83,355893.0,68.3937,68.403,68.3659,68.3845,355893.0
2023-04-11 12:40:00,73.83,73.85,73.82,73.85,32696.0,68.3845,68.403,68.3752,68.403,32696.0
2023-04-11 12:50:00,73.84,73.86,73.83,73.84,57732.0,68.3937,68.4123,68.3845,68.3937,57732.0
2023-04-11 13:00:00,73.85,73.87,73.82,73.83,910483.0,68.403,68.4215,68.3752,68.3845,910483.0
2023-04-11 13:10:00,73.83,73.83,73.81,73.83,70284.0,68.3845,68.3845,68.3659,68.3845,70284.0
2023-04-11 13:20:00,73.83,73.87,73.83,73.87,48506.0,68.3845,68.4215,68.3845,68.4215,48506.0
2023-04-11 13:30:00,73.86,73.9,73.86,73.88,44808.0,68.4123,68.4493,68.4123,68.4308,44808.0
2023-04-11 13:40:00,73.88,73.91,73.88,73.9,50907.0,68.4308,68.4586,68.4308,68.4493,50907.0
2023-04-11 13:50:00,73.9,73.91,73.89,73.91,51037.0,68.4493,68.4586,68.44,68.4586,51037.0
2023-04-11 14:00:00,73.91,73.92,73.89,73.91,54408.0,68.4586,68.4678,68.44,68.4586,54408.0
2023-04-11 14:10:00,73.91,73.92,73.9,73.92,77561.0,68.4586,68.4678,68.4493,68.4678,77561.0
2023-04-11 14:20:00,73.92,73.92,73.9,73.91,46877.0,68.4678,68.4678,68.4493,68.4586,46877.0
2023-04-11 14:30:00,73.91,73.93,73.9,73.92,60586.0,68.4586,68.4771,68.4493,68.4678,60586.0
2023-04-11 14:40:00,73.92,73.93,73.9,73.9,80637.0,68.4678,68.4771,68.4493,68.4493,80637.0
2023-04-11 14:50:00,73.91,73.94,73.9,73.94,88054.0,68.4586,68.4864,68.4493,68.4864,88054.0
2023-04-11 15:00:00,73.94,73.95,73.93,73.94,109584.0,68.4864,68.4956,68.4771,68.4864,109584.0
2023-04-11 15:10:00,73.95,73.96,73.94,73.95,182120.0,68.4956,68.5049,68.4864,68.4956,182120.0
2023-04-11 15:20:00,73.95,73.97,73.95,73.97,108114.0,68.4956,68.5141,68.4956,68.5141,108114.0
2023-04-11 15:30:00,73.97,73.98,73.95,73.98,73850.0,68.5141,68.5234,68.4956,68.5234,73850.0
2023-04-11 15:40:00,73.98,73.98,73.94,73.95,71926.0,68.5234,68.5234,68.4864,68.4956,71926.0
2023-04-11 15:50:00,73.95,73.98,73.94,73.97,278990.0,68.4956,68.5234,68.4864,68.5141,278990.0
2023-04-12 09:30:00,74.26,74.26,74.16,74.17,143307.0,68.7828,68.7828,68.6901,68.6994,143307.0
2023-04-12 09:40:00,74.17,74.17,74.05,74.13,44196.0,68.6994,68.6994,68.5882,68.6623,44196.0
2023-04-12 09:50:00,74.14,74.16,74.11,74.13,46595.0,68.6716,68.6901,68.6438,68.6623,46595.0
2023-04-12 10:00:00,74.15,74.15,74.07,74.11,73275.0,68.6809,68.6809,68.6068,68.6438,73275.0
2023-04-12 10:10:00,74.1,74.11,74.05,74.07,62920.0,68.6346,68.6438,68.5882,68.6068,62920.0
2023-04-12 10:20:00,74.06,74.08,73.99,73.99,107573.0,68.5975,68.616,68.5327,68.5327,107573.0
2023-04-12 10:30:00,73.99,74.01,73.92,73.96,158304.0,68.5327,68.5512,68.4678,68.5049,158304.0
2023-04-12 10:40:00,73.95,73.99,73.93,73.99,60417.0,68.4956,68.5327,68.4771,68.5327,60417.0
2023-04-12 10:50:00,74.0,74.0,73.91,73.95,284168.0,68.5419,68.5419,68.4586,68.4956,284168.0
2023-04-12 11:00:00,73.96,74.02,73.95,74.01,119348.0,68.5049,68.5605,68.4956,68.5512,119348.0
2023-04-12 11:10:00,74.0,74.07,73.99,74.06,123699.0,68.5419,68.6068,68.5327,68.5975,123699.0
2023-04-12 11:20:00,74.06,74.09,74.05,74.09,51172.0,68.5975,68.6253,68.5882,68.6253,51172.0
2023-04-12 11:30:00,74.09,74.09,74.04,74.05,69613.0,68.6253,68.6253,68.579,68.5882,69613.0
2023-04-12 11:40:00,74.05,74.07,74.03,74.06,63486.0,68.5882,68.6068,68.5697,68.5975,63486.0
2023-04-12 11:50:00,74.06,74.09,74.01,74.02,73265.0,68.5975,68.6253,68.5512,68.5605,73265.0
2023-04-12 12:00:00,74.01,74.05,74.0,74.03,46561.0,68.5512,68.5882,68.5419,68.5697,46561.0
2023-04-12 12:10:00,74.04,74.04,74.01,74.02,152752.0,68.579,68.579,68.5512,68.5605,152752.0
2023-04-12 12:20:00,74.02,74.02,73.98,73.99,106228.0,68.5605,68.5605,68.5234,68.5327,106228.0
2023-04-12 12:30:00,73.99,74.0,73.97,73.98,53019.0,68.5327,68.5419,68.5141,68.5234,53019.0
2023-04-12 12:40:00,73.97,73.98,73.94,73.97,66086.0,68.5141,68.5234,68.4864,68.5141,66086.0
2023-04-12 12:50:00,73.97,73.97,73.93,73.97,32209.0,68.5141,68.5141,68.4771,68.5141,32209.0
2023-04-12 13:00:00,73.97,73.98,73.84,73.89,254016.0,68.5141,68.5234,68.3937,68.44,254016.0
2023-04-12 13:10:00,73.9,73.92,73.89,73.92,52798.0,68.4493,68.4678,68.44,68.4678,52798.0
2023-04-12 13:20:00,73.92,73.92,73.89,73.91,43519.0,68.4678,68.4678,68.44,68.4586,43519.0
2023-04-12 13:30:00,73.91,73.93,73.9,73.91,63800.0,68.4586,68.4771,68.4493,68.4586,63800.0
2023-04-12 13:40:00,73.91,73.93,73.9,73.92,81505.0,68.4586,68.4771,68.4493,68.4678,81505.0
2023-04-12 13:50:00,73.92,73.97,73.91,73.92,123377.0,68.4678,68.5141,68.4586,68.4678,123377.0
2023-04-12 14:00:00,73.91,73.99,73.91,73.98,80479.0,68.4586,68.5327,68.4586,68.5234,80479.0
2023-04-12 14:10:00,73.98,74.02,73.96,74.01,54262.0,68.5234,68.5605,68.5049,68.5512,54262.0
2023-04-12 14:20:00,74.01,74.01,73.98,74.01,52049.0,68.5512,68.5512,68.5234,68.5512,52049.0
2023-04-12 14:30:00,74.01,74.05,74.0,74.03,134235.0,68.5512,68.5882,68.5419,68.5697,134235.0
2023-04-12 14:40:00,74.03,74.03,73.99,74.0,101494.0,68.5697,68.5697,68.5327,68.5419,101494.0
2023-04-12 14:50:00,74.0,74.03,73.98,74.02,65806.0,68.5419,68.5697,68.5234,68.5605,65806.0
2023-04-12 15:00:00,74.03,74.07,74.02,74.05,117605.0,68.5697,68.6068,68.5605,68.5882,117605.0
2023-04-12 15:10:00,74.05,74.06,74.03,74.03,100687.0,68.5882,68.5975,68.5697,68.5697,100687.0
2023-04-12 15:20:00,74.03,74.06,74.03,74.06,82162.0,68.5697,68.5975,68.5697,68.5975,82162.0
2023-04-12 15:30:00,74.06,74.08,74.03,74.03,96527.0,68.5975,68.616,68.5697,68.5697,96527.0
2023-04-12 15:40:00,74.03,74.04,73.99,74.0,148630.0,68.5697,68.579,68.5327,68.5419,148630.0
2023-04-12 15:50:00,74.0,74.05,73.99,74.05,263258.0,68.5419,68.5882,68.5327,68.5882,263258.0
2023-04-13 09:30:00,74.21,74.27,74.17,74.26,148817.0,68.7364,68.792,68.6994,68.7828,148817.0
2023-04-13 09:40:00,74.26,74.29,74.24,74.29,40349.0,68.7828,68.8105,68.7642,68.8105,40349.0
2023-04-13 09:50:00,74.29,74.29,74.22,74.25,44390.0,68.8105,68.8105,68.7457,68.7735,44390.0
2023-04-13 10:00:00,74.25,74.25,74.21,74.22,82693.0,68.7735,68.7735,68.7364,68.7457,82693.0
2023-04-13 10:10:00,74.21,74.22,74.18,74.2,43230.0,68.7364,68.7457,68.7087,68.7272,43230.0
2023-04-13 10:20:00,74.2,74.22,74.18,74.2,129380.0,68.7272,68.7457,68.7087,68.7272,129380.0
2023-04-13 10:30:00,74.19,74.2,74.15,74.16,83101.0,68.7179,68.7272,68.6809,68.6901,83101.0
2023-04-13 10:40:00,74.17,74.18,74.14,74.15,56057.0,68.6994,68.7087,68.6716,68.6809,56057.0
2023-04-13 10:50:00,74.15,74.15,74.1,74.1,79266.0,68.6809,68.6809,68.6346,68.6346,79266.0
2023-04-13 11:00:00,74.09,74.11,74.08,74.11,50484.0,68.6253,68.6438,68.616,68.6438,50484.0
2023-04-13 11:10:00,74.1,74.15,74.09,74.15,49878.0,68.6346,68.6809,68.6253,68.6809,49878.0
2023-04-13 11:20:00,74.15,74.15,74.08,74.1,58258.0,68.6809,68.6809,68.616,68.6346,58258.0
2023-04-13 11:30:00,74.1,74.13,74.09,74.11,62794.0,68.6346,68.6623,68.6253,68.6438,62794.0
2023-04-13 11:40:00,74.11,74.14,74.1,74.13,70790.0,68.6438,68.6716,68.6346,68.6623,70790.0
2023-04-13 11:50:00,74.12,74.13,74.09,74.1,80282.0,68.6531,68.6623,68.6253,68.6346,80282.0
2023-04-13 12:00:00,74.09,74.12,74.09,74.11,316167.0,68.6253,68.6531,68.6253,68.6438,316167.0
2023-04-13 12:10:00,74.1,74.12,74.09,74.12,38743.0,68.6346,68.6531,68.6253,68.6531,38743.0
2023-04-13 12:20:00,74.12,74.13,74.11,74.13,93586.0,68.6531,68.6623,68.6438,68.6623,93586.0
2023-04-13 12:30:00,74.13,74.14,74.12,74.13,80478.0,68.6623,68.6716,68.6531,68.6623,80478.0
2023-04-13 12:40:00,74.14,74.14,74.11,74.13,44306.0,68.6716,68.6716,68.6438,68.6623,44306.0
2023-04-13 12:50:00,74.13,74.13,74.11,74.13,71927.0,68.6623,68.6623,68.6438,68.6623,71927.0
2023-04-13 13:00:00,74.13,74.17,74.11,74.16,47576.0,68.6623,68.6994,68.6438,68.6901,47576.0
2023-04-13 13:10:00,74.17,74.18,74.12,74.13,929455.0,68.6994,68.7087,68.6531,68.6623,929455.0
2023-04-13 13:20:00,74.13,74.14,74.09,74.1,65441.0,68.6623,68.6716,68.6253,68.6346,65441.0
2023-04-13 13:30:00,74.1,74.13,74.09,74.12,69167.0,68.6346,68.6623,68.6253,68.6531,69167.0
2023-04-13 13:40:00,74.12,74.12,74.1,74.12,42389.0,68.6531,68.6531,68.6346,68.6531,42389.0
2023-04-13 13:50:00,74.11,74.12,74.1,74.11,46865.0,68.6438,68.6531,68.6346,68.6438,46865.0
2023-04-13 14:00:00,74.11,74.11,74.07,74.09,160095.0,68.6438,68.6438,68.6068,68.6253,160095.0
2023-04-13 14:10:00,74.08,74.1,74.03,74.03,89493.0,68.616,68.6346,68.5697,68.5697,89493.0
2023-04-13 14:20:00,74.03,74.04,74.0,74.01,116111.0,68.5697,68.579,68.5419,68.5512,116111.0
2023-04-13 14:30:00,74.01,74.01,73.98,73.99,100351.0,68.5512,68.5512,68.5234,68.5327,100351.0
2023-04-13 14:40:00,73.98,73.99,73.95,73.95,110882.0,68.5234,68.5327,68.4956,68.4956,110882.0
2023-04-13 14:50:00,73.95,73.98,73.95,73.98,102057.0,68.4956,68.5234,68.4956,68.5234,102057.0
2023-04-13 15:00:00,73.99,74.0,73.96,73.98,74075.0,68.5327,68.5419,68.5049,68.5234,74075.0
2023-04-13 15:10:00,73.98,73.99,73.96,73.98,145541.0,68.5234,68.5327,68.5049,68.5234,145541.0
2023-04-13 15:20:00,73.98,73.99,73.97,73.98,82399.0,68.5234,68.5327,68.5141,68.5234,82399.0
2023-04-13 15:30:00,73.97,73.98,73.96,73.98,330004.0,68.5141,68.5234,68.5049,68.5234,330004.0
2023-04-13 15:40:00,73.98,74.01,73.97,74.0,154435.0,68.5234,68.5512,68.5141,68.5419,154435.0
2023-04-13 15:50:00,74.0,74.02,73.99,74.01,321575.0,68.5419,68.5605,68.5327,68.5512,321575.0
2023-04-14 09:30:00,73.75,73.79,73.71,73.76,165306.0,68.3104,68.3474,68.2733,68.3196,165306.0
2023-04-14 09:40:00,73.76,73.78,73.73,73.74,72639.0,68.3196,68.3382,68.2918,68.3011,72639.0
2023-04-14 09:50:00,73.74,73.8,73.74,73.78,62581.0,68.3011,68.3567,68.3011,68.3382,62581.0
2023-04-14 10:00:00,73.78,73.79,73.65,73.7,259651.0,68.3382,68.3474,68.2177,68.2641,259651.0
2023-04-14 10:10:00,73.71,73.78,73.7,73.71,169676.0,68.2733,68.3382,68.2641,68.2733,169676.0
2023-04-14 10:20:00,73.7,73.75,73.7,73.71,118724.0,68.2641,68.3104,68.2641,68.2733,118724.0
2023-04-14 10:30:00,73.71,73.74,73.69,73.69,73899.0,68.2733,68.3011,68.2548,68.2548,73899.0
2023-04-14 10:40:00,73.69,73.72,73.69,73.7,97328.0,68.2548,68.2826,68.2548,68.2641,97328.0
2023-04-14 10:50:00,73.7,73.76,73.7,73.71,96668.0,68.2641,68.3196,68.2641,68.2733,96668.0
2023-04-14 11:00:00,73.7,73.71,73.67,73.68,61504.0,68.2641,68.2733,68.2363,68.2455,61504.0
2023-04-14 11:10:00,73.68,73.69,73.66,73.67,66517.0,68.2455,68.2548,68.227,68.2363,66517.0
2023-04-14 11:20:00,73.68,73.68,73.63,73.66,82545.0,68.2455,68.2455,68.1992,68.227,82545.0
2023-04-14 11:30:00,73.67,73.67,73.62,73.64,81003.0,68.2363,68.2363,68.19,68.2085,81003.0
2023-04-14 11:40:00,73.64,73.64,73.63,73.64,46376.0,68.2085,68.2085,68.1992,68.2085,46376.0
2023-04-14 11:50:00,73.64,73.64,73.61,73.63,68042.0,68.2085,68.2085,68.1807,68.1992,68042.0
2023-04-14 12:00:00,73.63,73.65,73.61,73.64,123841.0,68.1992,68.2177,68.1807,68.2085,123841.0
2023-04-14 12:10:00,73.65,73.65,73.61,73.63,68794.0,68.2177,68.2177,68.1807,68.1992,68794.0
2023-04-14 12:20:00,73.63,73.65,73.62,73.64,37339.0,68.1992,68.2177,68.19,68.2085,37339.0
2023-04-14 12:30:00,73.64,73.66,73.63,73.64,182269.0,68.2085,68.227,68.1992,68.2085,182269.0
2023-04-14 12:40:00,73.64,73.64,73.61,73.62,37074.0,68.2085,68.2085,68.1807,68.19,37074.0
2023-04-14 12:50:00,73.62,73.63,73.61,73.63,78507.0,68.19,68.1992,68.1807,68.1992,78507.0
2023-04-14 13:00:00,73.62,73.65,73.62,73.65,87781.0,68.19,68.2177,68.19,68.2177,87781.0
2023-04-14 13:10:00,73.65,73.65,73.62,73.63,72326.0,68.2177,68.2177,68.19,68.1992,72326.0
2023-04-14 13:20:00,73.63,73.64,73.62,73.63,53105.0,68.1992,68.2085,68.19,68.1992,53105.0
2023-04-14 13:30:00,73.63,73.65,73.62,73.65,45345.0,68.1992,68.2177,68.19,68.2177,45345.0
2023-04-14 13:40:00,73.65,73.66,73.63,73.63,55429.0,68.2177,68.227,68.1992,68.1992,55429.0
2023-04-14 13:50:00,73.64,73.64,73.61,73.62,43685.0,68.2085,68.2085,68.1807,68.19,43685.0
2023-04-14 14:00:00,73.62,73.63,73.61,73.63,107885.0,68.19,68.1992,68.1807,68.1992,107885.0
2023-04-14 14:10:00,73.63,73.65,73.62,73.63,45887.0,68.1992,68.2177,68.19,68.1992,45887.0
2023-04-14 14:20:00,73.64,73.65,73.62,73.64,54765.0,68.2085,68.2177,68.19,68.2085,54765.0
2023-04-14 14:30:00,73.64,73.65,73.63,73.65,72649.0,68.2085,68.2177,68.1992,68.2177,72649.0
2023-04-14 14:40:00,73.65,73.67,73.64,73.67,84521.0,68.2177,68.2363,68.2085,68.2363,84521.0
2023-04-14 14:50:00,73.67,73.67,73.65,73.66,74177.0,68.2363,68.2363,68.2177,68.227,74177.0
2023-04-14 15:00:00,73.66,73.68,73.65,73.67,165556.0,68.227,68.2455,68.2177,68.2363,165556.0
2023-04-14 15:10:00,73.67,73.68,73.67,73.67,113295.0,68.2363,68.2455,68.2363,68.2363,113295.0
2023-04-14 15:20:00,73.67,73.69,73.66,73.67,164465.0,68.2363,68.2548,68.227,68.2363,164465.0
2023-04-14 15:30:00,73.66,73.67,73.66,73.66,113433.0,68.227,68.2363,68.227,68.227,113433.0
2023-04-14 15:40:00,73.67,73.69,73.66,73.69,159803.0,68.2363,68.2548,68.227,68.2548,159803.0
2023-04-14 15:50:00,73.69,73.7,73.67,73.68,551388.0,68.2548,68.2641,68.2363,68.2455,551388.0
2023-04-17 09:30:00,73.45,73.47,73.42,73.47,209745.0,68.0325,68.051,68.0047,68.051,209745.0
2023-04-17 09:40:00,73.47,73.48,73.42,73.45,35342.0,68.051,68.0603,68.0047,68.0325,35342.0
2023-04-17 09:50:00,73.45,73.46,73.42,73.44,126319.0,68.0325,68.0418,68.0047,68.0232,126319.0
2023-04-17 10:00:00,73.44,73.44,73.41,73.42,45034.0,68.0232,68.0232,67.9954,68.0047,45034.0
2023-04-17 10:10:00,73.41,73.42,73.38,73.38,64268.0,67.9954,68.0047,67.9677,67.9677,64268.0
2023-04-17 10:20:00,73.39,73.4,73.36,73.37,234036.0,67.9769,67.9862,67.9491,67.9584,234036.0
2023-04-17 10:30:00,73.37,73.37,73.33,73.34,141972.0,67.9584,67.9584,67.9213,67.9306,141972.0
2023-04-17 10:40:00,73.34,73.35,73.33,73.34,87645.0,67.9306,67.9399,67.9213,67.9306,87645.0
2023-04-17 10:50:00,73.34,73.34,73.29,73.3,142885.0,67.9306,67.9306,67.8843,67.8936,142885.0
2023-04-17 11:00:00,73.3,73.3,73.27,73.3,76677.0,67.8936,67.8936,67.8658,67.8936,76677.0
2023-04-17 11:10:00,73.29,73.29,73.27,73.28,62309.0,67.8843,67.8843,67.8658,67.875,62309.0
2023-04-17 11:20:00,73.27,73.31,73.27,73.31,79251.0,67.8658,67.9028,67.8658,67.9028,79251.0
2023-04-17 11:30:00,73.31,73.32,73.29,73.31,288010.0,67.9028,67.9121,67.8843,67.9028,288010.0
2023-04-17 11:40:00,73.31,73.33,73.3,73.31,153364.0,67.9028,67.9213,67.8936,67.9028,153364.0
2023-04-17 11:50:00,73.31,73.32,73.29,73.3,98508.0,67.9028,67.9121,67.8843,67.8936,98508.0
2023-04-17 12:00:00,73.29,73.29,73.27,73.28,125658.0,67.8843,67.8843,67.8658,67.875,125658.0
2023-04-17 12:10:00,73.28,73.28,73.26,73.27,62446.0,67.875,67.875,67.8565,67.8658,62446.0
2023-04-17 12:20:00,73.27,73.29,73.26,73.28,80350.0,67.8658,67.8843,67.8565,67.875,80350.0
2023-04-17 12:30:00,73.28,73.29,73.27,73.28,35186.0,67.875,67.8843,67.8658,67.875,35186.0
2023-04-17 12:40:00,73.28,73.29,73.26,73.27,72418.0,67.875,67.8843,67.8565,67.8658,72418.0
2023-04-17 12:50:00,73.27,73.27,73.26,73.27,96900.0,67.8658,67.8658,67.8565,67.8658,96900.0
2023-04-17 13:00:00,73.26,73.29,73.26,73.28,43478.0,67.8565,67.8843,67.8565,67.875,43478.0
2023-04-17 13:10:00,73.28,73.29,73.28,73.28,47276.0,67.875,67.8843,67.875,67.875,47276.0
2023-04-17 13:20:00,73.29,73.29,73.28,73.28,33886.0,67.8843,67.8843,67.875,67.875,33886.0
2023-04-17 13:30:00,73.28,73.3,73.28,73.3,31256.0,67.875,67.8936,67.875,67.8936,31256.0
2023-04-17 13:40:00,73.3,73.3,73.29,73.3,57673.0,67.8936,67.8936,67.8843,67.8936,57673.0
2023-04-17 13:50:00,73.3,73.3,73.29,73.3,54441.0,67.8936,67.8936,67.8843,67.8936,54441.0
2023-04-17 14:00:00,73.3,73.31,73.29,73.3,90976.0,67.8936,67.9028,67.8843,67.8936,90976.0
2023-04-17 14:10:00,73.3,73.3,73.28,73.28,41698.0,67.8936,67.8936,67.875,67.875,41698.0
2023-04-17 14:20:00,73.28,73.3,73.28,73.3,60053.0,67.875,67.8936,67.875,67.8936,60053.0
2023-04-17 14:30:00,73.3,73.3,73.29,73.3,56574.0,67.8936,67.8936,67.8843,67.8936,56574.0
2023-04-17 14:40:00,73.3,73.31,73.29,73.31,82143.0,67.8936,67.9028,67.8843,67.9028,82143.0
2023-04-17 14:50:00,73.31,73.31,73.29,73.3,91022.0,67.9028,67.9028,67.8843,67.8936,91022.0
2023-04-17 15:00:00,73.31,73.32,73.3,73.31,161589.0,67.9028,67.9121,67.8936,67.9028,161589.0
2023-04-17 15:10:00,73.31,73.31,73.28,73.29,306545.0,67.9028,67.9028,67.875,67.8843,306545.0
2023-04-17 15:20:00,73.28,73.29,73.28,73.28,91734.0,67.875,67.8843,67.875,67.875,91734.0
2023-04-17 15:30:00,73.28,73.3,73.28,73.29,117035.0,67.875,67.8936,67.875,67.8843,117035.0
2023-04-17 15:40:00,73.3,73.3,73.29,73.3,94344.0,67.8936,67.8936,67.8843,67.8936,94344.0
2023-04-17 15:50:00,73.29,73.3,73.27,73.27,315190.0,67.8843,67.8936,67.8658,67.8658,315190.0
2023-04-18 09:30:00,73.31,73.39,73.29,73.39,188902.0,67.9028,67.9769,67.8843,67.9769,188902.0
2023-04-18 09:40:00,73.39,73.43,73.37,73.42,121862.0,67.9769,68.014,67.9584,68.0047,121862.0
2023-04-18 09:50:00,73.42,73.43,73.38,73.4,20685.0,68.0047,68.014,67.9677,67.9862,20685.0
2023-04-18 10:00:00,73.4,73.41,73.34,73.39,56857.0,67.9862,67.9954,67.9306,67.9769,56857.0
2023-04-18 10:10:00,73.39,73.44,73.38,73.44,129174.0,67.9769,68.0232,67.9677,68.0232,129174.0
2023-04-18 10:20:00,73.44,73.47,73.43,73.47,87207.0,68.0232,68.051,68.014,68.051,87207.0
2023-04-18 10:30:00,73.47,73.49,73.43,73.44,85379.0,68.051,68.0695,68.014,68.0232,85379.0
2023-04-18 10:40:00,73.44,73.47,73.42,73.46,69214.0,68.0232,68.051,68.0047,68.0418,69214.0
2023-04-18 10:50:00,73.46,73.47,73.44,73.46,108558.0,68.0418,68.051,68.0232,68.0418,108558.0
2023-04-18 11:00:00,73.46,73.47,73.43,73.45,78099.0,68.0418,68.051,68.014,68.0325,78099.0
2023-04-18 11:10:00,73.45,73.46,73.42,73.44,62715.0,68.0325,68.0418,68.0047,68.0232,62715.0
2023-04-18 11:20:00,73.43,73.46,73.42,73.43,91246.0,68.014,68.0418,68.0047,68.014,91246.0
2023-04-18 11:30:00,73.43,73.43,73.36,73.38,68037.0,68.014,68.014,67.9491,67.9677,68037.0
2023-04-18 11:40:00,73.38,73.38,73.34,73.36,115537.0,67.9677,67.9677,67.9306,67.9491,115537.0
2023-04-18 11:50:00,73.36,73.37,73.35,73.36,67174.0,67.9491,67.9584,67.9399,67.9491,67174.0
2023-04-18 12:00:00,73.35,73.36,73.33,73.35,97420.0,67.9399,67.9491,67.9213,67.9399,97420.0
2023-04-18 12:10:00,73.34,73.35,73.32,73.34,49919.0,67.9306,67.9399,67.9121,67.9306,49919.0
2023-04-18 12:20:00,73.34,73.35,73.3,73.31,50095.0,67.9306,67.9399,67.8936,67.9028,50095.0
2023-04-18 12:30:00,73.31,73.34,73.3,73.34,101164.0,67.9028,67.9306,67.8936,67.9306,101164.0
2023-04-18 12:40:00,73.33,73.35,73.33,73.35,53684.0,67.9213,67.9399,67.9213,67.9399,53684.0
2023-04-18 12:50:00,73.34,73.37,73.33,73.37,246513.0,67.9306,67.9584,67.9213,67.9584,246513.0
2023-04-18 13:00:00,73.37,73.38,73.36,73.37,66160.0,67.9584,67.9677,67.9491,67.9584,66160.0
2023-04-18 13:10:00,73.37,73.38,73.36,73.37,48604.0,67.9584,67.9677,67.9491,67.9584,48604.0
2023-04-18 13:20:00,73.37,73.38,73.36,73.38,51320.0,67.9584,67.9677,67.9491,67.9677,51320.0
2023-04-18 13:30:00,73.37,73.38,73.35,73.36,76634.0,67.9584,67.9677,67.9399,67.9491,76634.0
2023-04-18 13:40:00,73.36,73.37,73.35,73.36,69047.0,67.9491,67.9584,67.9399,67.9491,69047.0
2023-04-18 13:50:00,73.37,73.39,73.36,73.38,45637.0,67.9584,67.9769,67.9491,67.9677,45637.0
2023-04-18 14:00:00,73.37,73.39,73.36,73.39,78450.0,67.9584,67.9769,67.9491,67.9769,78450.0
2023-04-18 14:10:00,73.39,73.39,73.37,73.39,67489.0,67.9769,67.9769,67.9584,67.9769,67489.0
2023-04-18 14:20:00,73.39,73.42,73.38,73.42,61823.0,67.9769,68.0047,67.9677,68.0047,61823.0
2023-04-18 14:30:00,73.42,73.42,73.38,73.39,75241.0,68.0047,68.0047,67.9677,67.9769,75241.0
2023-04-18 14:40:00,73.38,73.39,73.37,73.39,70762.0,67.9677,67.9769,67.9584,67.9769,70762.0
2023-04-18 14:50:00,73.39,73.42,73.37,73.42,95063.0,67.9769,68.0047,67.9584,68.0047,95063.0
2023-04-18 15:00:00,73.41,73.42,73.41,73.42,49043.0,67.9954,68.0047,67.9954,68.0047,49043.0
2023-04-18 15:10:00,73.41,73.42,73.39,73.39,197935.0,67.9954,68.0047,67.9769,67.9769,197935.0
2023-04-18 15:20:00,73.39,73.4,73.38,73.38,105818.0,67.9769,67.9862,67.9677,67.9677,105818.0
2023-04-18 15:30:00,73.39,73.4,73.38,73.4,60636.0,67.9769,67.9862,67.9677,67.9862,60636.0
2023-04-18 15:40:00,73.4,73.41,73.38,73.39,104006.0,67.9862,67.9954,67.9677,67.9769,104006.0
2023-04-18 15:50:00,73.39,73.4,73.38,73.39,100941.0,67.9769,67.9862,67.9677,67.9769,100941.0
2023-04-19 09:30:00,73.29,73.29,73.25,73.27,192770.0,67.8843,67.8843,67.8472,67.8658,192770.0
2023-04-19 09:40:00,73.27,73.27,73.22,73.24,45014.0,67.8658,67.8658,67.8195,67.838,45014.0
2023-04-19 09:50:00,73.23,73.26,73.22,73.25,33288.0,67.8287,67.8565,67.8195,67.8472,33288.0
2023-04-19 10:00:00,73.25,73.27,73.24,73.25,63420.0,67.8472,67.8658,67.838,67.8472,63420.0
2023-04-19 10:10:00,73.26,73.28,73.24,73.28,43558.0,67.8565,67.875,67.838,67.875,43558.0
2023-04-19 10:20:00,73.28,73.28,73.25,73.27,101089.0,67.875,67.875,67.8472,67.8658,101089.0
2023-04-19 10:30:00,73.26,73.27,73.23,73.25,56974.0,67.8565,67.8658,67.8287,67.8472,56974.0
2023-04-19 10:40:00,73.25,73.26,73.18,73.2,66877.0,67.8472,67.8565,67.7824,67.8009,66877.0
2023-04-19 10:50:00,73.19,73.2,73.17,73.17,49967.0,67.7917,67.8009,67.7731,67.7731,49967.0
2023-04-19 11:00:00,73.17,73.21,73.17,73.2,41486.0,67.7731,67.8102,67.7731,67.8009,41486.0
2023-04-19 11:10:00,73.2,73.2,73.18,73.19,68547.0,67.8009,67.8009,67.7824,67.7917,68547.0
2023-04-19 11:20:00,73.2,73.21,73.17,73.2,856493.0,67.8009,67.8102,67.7731,67.8009,856493.0
2023-04-19 11:30:00,73.2,73.21,73.18,73.19,63104.0,67.8009,67.8102,67.7824,67.7917,63104.0
2023-04-19 11:40:00,73.19,73.19,73.18,73.19,99226.0,67.7917,67.7917,67.7824,67.7917,99226.0
2023-04-19 11:50:00,73.19,73.19,73.17,73.17,45022.0,67.7917,67.7917,67.7731,67.7731,45022.0
2023-04-19 12:00:00,73.17,73.18,73.15,73.15,157644.0,67.7731,67.7824,67.7546,67.7546,157644.0
2023-04-19 12:10:00,73.17,73.19,73.16,73.19,54190.0,67.7731,67.7917,67.7639,67.7917,54190.0
2023-04-19 12:20:00,73.19,73.21,73.18,73.21,45640.0,67.7917,67.8102,67.7824,67.8102,45640.0
2023-04-19 12:30:00,73.2,73.22,73.2,73.22,22971.0,67.8009,67.8195,67.8009,67.8195,22971.0
2023-04-19 12:40:00,73.22,73.25,73.21,73.25,31701.0,67.8195,67.8472,67.8102,67.8472,31701.0
2023-04-19 12:50:00,73.24,73.29,73.24,73.28,32252.0,67.838,67.8843,67.838,67.875,32252.0
2023-04-19 13:00:00,73.28,73.31,73.26,73.28,61406.0,67.875,67.9028,67.8565,67.875,61406.0
2023-04-19 13:10:00,73.27,73.28,73.24,73.25,45631.0,67.8658,67.875,67.838,67.8472,45631.0
2023-04-19 13:20:00,73.26,73.26,73.23,73.23,62719.0,67.8565,67.8565,67.8287,67.8287,62719.0
2023-04-19 13:30:00,73.24,73.25,73.21,73.22,44686.0,67.838,67.8472,67.8102,67.8195,44686.0
2023-04-19 13:40:00,73.22,73.22,73.21,73.22,84968.0,67.8195,67.8195,67.8102,67.8195,84968.0
2023-04-19 13:50:00,73.22,73.24,73.22,73.23,61674.0,67.8195,67.838,67.8195,67.8287,61674.0
2023-04-19 14:00:00,73.23,73.3,73.22,73.23,85724.0,67.8287,67.8936,67.8195,67.8287,85724.0
2023-04-19 14:10:00,73.23,73.27,73.22,73.27,86777.0,67.8287,67.8658,67.8195,67.8658,86777.0
2023-04-19 14:20:00,73.27,73.29,73.26,73.28,40042.0,67.8658,67.8843,67.8565,67.875,40042.0
2023-04-19 14:30:00,73.27,73.28,73.26,73.28,65825.0,67.8658,67.875,67.8565,67.875,65825.0
2023-04-19 14:40:00,73.28,73.3,73.26,73.3,176772.0,67.875,67.8936,67.8565,67.8936,176772.0
2023-04-19 14:50:00,73.3,73.31,73.26,73.31,737333.0,67.8936,67.9028,67.8565,67.9028,737333.0
2023-04-19 15:00:00,73.3,73.32,73.28,73.3,89159.0,67.8936,67.9121,67.875,67.8936,89159.0
2023-04-19 15:10:00,73.29,73.3,73.28,73.28,64458.0,67.8843,67.8936,67.875,67.875,64458.0
2023-04-19 15:20:00,73.28,73.29,73.27,73.28,55576.0,67.875,67.8843,67.8658,67.875,55576.0
2023-04-19 15:30:00,73.28,73.29,73.27,73.28,81790.0,67.875,67.8843,67.8658,67.875,81790.0
2023-04-19 15:40:00,73.27,73.3,73.27,73.3,60707.0,67.8658,67.8936,67.8658,67.8936,60707.0
2023-04-19 15:50:00,73.29,73.3,73.28,73.29,277535.0,67.8843,67.8936,67.875,67.8843,277535.0
2023-04-20 09:30:00,73.5,73.54,73.48,73.53,287495.0,68.0788,68.1159,68.0603,68.1066,287495.0
2023-04-20 09:40:00,73.54,73.54,73.51,73.53,30061.0,68.1159,68.1159,68.0881,68.1066,30061.0
2023-04-20 09:50:00,73.53,73.54,73.49,73.51,65571.0,68.1066,68.1159,68.0695,68.0881,65571.0
2023-04-20 10:00:00,73.5,73.55,73.5,73.53,50507.0,68.0788,68.1251,68.0788,68.1066,50507.0
2023-04-20 10:10:00,73.53,73.58,73.53,73.56,137445.0,68.1066,68.1529,68.1066,68.1344,137445.0
2023-04-20 10:20:00,73.56,73.57,73.54,73.55,65728.0,68.1344,68.1436,68.1159,68.1251,65728.0
2023-04-20 10:30:00,73.55,73.57,73.53,73.55,42469.0,68.1251,68.1436,68.1066,68.1251,42469.0
2023-04-20 10:40:00,73.54,73.58,73.53,73.56,72243.0,68.1159,68.1529,68.1066,68.1344,72243.0
2023-04-20 10:50:00,73.55,73.57,73.54,73.56,35189.0,68.1251,68.1436,68.1159,68.1344,35189.0
2023-04-20 11:00:00,73.56,73.56,73.51,73.53,57444.0,68.1344,68.1344,68.0881,68.1066,57444.0
2023-04-20 11:10:00,73.53,73.53,73.5,73.52,80227.0,68.1066,68.1066,68.0788,68.0973,80227.0
2023-04-20 11:20:00,73.52,73.57,73.52,73.57,67016.0,68.0973,68.1436,68.0973,68.1436,67016.0
2023-04-20 11:30:00,73.56,73.59,73.55,73.59,77189.0,68.1344,68.1622,68.1251,68.1622,77189.0
2023-04-20 11:40:00,73.59,73.59,73.56,73.56,41791.0,68.1622,68.1622,68.1344,68.1344,41791.0
2023-04-20 11:50:00,73.56,73.58,73.56,73.58,26316.0,68.1344,68.1529,68.1344,68.1529,26316.0
2023-04-20 12:00:00,73.58,73.61,73.57,73.61,59051.0,68.1529,68.1807,68.1436,68.1807,59051.0
2023-04-20 12:10:00,73.61,73.61,73.59,73.6,134883.0,68.1807,68.1807,68.1622,68.1714,134883.0
2023-04-20 12:20:00,73.59,73.62,73.59,73.61,66195.0,68.1622,68.19,68.1622,68.1807,66195.0
2023-04-20 12:30:00,73.6,73.61,73.59,73.6,46912.0,68.1714,68.1807,68.1622,68.1714,46912.0
2023-04-20 12:40:00,73.61,73.61,73.59,73.59,29081.0,68.1807,68.1807,68.1622,68.1622,29081.0
2023-04-20 12:50:00,73.59,73.6,73.58,73.58,87141.0,68.1622,68.1714,68.1529,68.1529,87141.0
2023-04-20 13:00:00,73.59,73.6,73.55,73.56,56605.0,68.1622,68.1714,68.1251,68.1344,56605.0
2023-04-20 13:10:00,73.56,73.57,73.55,73.57,33360.0,68.1344,68.1436,68.1251,68.1436,33360.0
2023-04-20 13:20:00,73.56,73.59,73.56,73.59,51643.0,68.1344,68.1622,68.1344,68.1622,51643.0
2023-04-20 13:30:00,73.59,73.59,73.58,73.59,58223.0,68.1622,68.1622,68.1529,68.1622,58223.0
2023-04-20 13:40:00,73.58,73.59,73.56,73.58,62708.0,68.1529,68.1622,68.1344,68.1529,62708.0
2023-04-20 13:50:00,73.58,73.58,73.55,73.56,51000.0,68.1529,68.1529,68.1251,68.1344,51000.0
2023-04-20 14:00:00,73.56,73.56,73.53,73.53,37874.0,68.1344,68.1344,68.1066,68.1066,37874.0
2023-04-20 14:10:00,73.53,73.54,73.52,73.53,74975.0,68.1066,68.1159,68.0973,68.1066,74975.0
2023-04-20 14:20:00,73.53,73.56,73.53,73.56,78594.0,68.1066,68.1344,68.1066,68.1344,78594.0
2023-04-20 14:30:00,73.56,73.57,73.55,73.56,100521.0,68.1344,68.1436,68.1251,68.1344,100521.0
2023-04-20 14:40:00,73.57,73.58,73.56,73.58,96220.0,68.1436,68.1529,68.1344,68.1529,96220.0
2023-04-20 14:50:00,73.58,73.58,73.54,73.56,152427.0,68.1529,68.1529,68.1159,68.1344,152427.0
2023-04-20 15:00:00,73.55,73.56,73.54,73.55,184853.0,68.1251,68.1344,68.1159,68.1251,184853.0
2023-04-20 15:10:00,73.55,73.56,73.53,73.56,103164.0,68.1251,68.1344,68.1066,68.1344,103164.0
2023-04-20 15:20:00,73.56,73.57,73.55,73.56,82951.0,68.1344,68.1436,68.1251,68.1344,82951.0
2023-04-20 15:30:00,73.56,73.57,73.55,73.56,114451.0,68.1344,68.1436,68.1251,68.1344,114451.0
2023-04-20 15:40:00,73.56,73.56,73.54,73.55,117072.0,68.1344,68.1344,68.1159,68.1251,117072.0
2023-04-20 15:50:00,73.55,73.61,73.54,73.61,425983.0,68.1251,68.1807,68.1159,68.1807,425983.0
2023-04-21 09:30:00,73.73,73.77,73.73,73.76,277820.0,68.2918,68.3289,68.2918,68.3196,277820.0
2023-04-21 09:40:00,73.76,73.76,73.53,73.53,143143.0,68.3196,68.3196,68.1066,68.1066,143143.0
2023-04-21 09:50:00,73.51,73.52,73.45,73.49,94969.0,68.0881,68.0973,68.0325,68.0695,94969.0
2023-04-21 10:00:00,73.48,73.49,73.43,73.47,80274.0,68.0603,68.0695,68.014,68.051,80274.0
2023-04-21 10:10:00,73.48,73.53,73.45,73.53,34684.0,68.0603,68.1066,68.0325,68.1066,34684.0
2023-04-21 10:20:00,73.53,73.54,73.51,73.51,173780.0,68.1066,68.1159,68.0881,68.0881,173780.0
2023-04-21 10:30:00,73.5,73.51,73.45,73.45,114761.0,68.0788,68.0881,68.0325,68.0325,114761.0
2023-04-21 10:40:00,73.45,73.5,73.45,73.45,60128.0,68.0325,68.0788,68.0325,68.0325,60128.0
2023-04-21 10:50:00,73.46,73.48,73.45,73.46,44552.0,68.0418,68.0603,68.0325,68.0418,44552.0
2023-04-21 11:00:00,73.46,73.47,73.43,73.45,68745.0,68.0418,68.051,68.014,68.0325,68745.0
2023-04-21 11:10:00,73.45,73.49,73.45,73.48,53331.0,68.0325,68.0695,68.0325,68.0603,53331.0
2023-04-21 11:20:00,73.48,73.5,73.47,73.48,78771.0,68.0603,68.0788,68.051,68.0603,78771.0
2023-04-21 11:30:00,73.48,73.5,73.47,73.5,84773.0,68.0603,68.0788,68.051,68.0788,84773.0
2023-04-21 11:40:00,73.5,73.5,73.48,73.49,43702.0,68.0788,68.0788,68.0603,68.0695,43702.0
2023-04-21 11:50:00,73.48,73.51,73.47,73.51,85923.0,68.0603,68.0881,68.051,68.0881,85923.0
2023-04-21 12:00:00,73.51,73.53,73.5,73.53,163179.0,68.0881,68.1066,68.0788,68.1066,163179.0
2023-04-21 12:10:00,73.53,73.53,73.52,73.52,45493.0,68.1066,68.1066,68.0973,68.0973,45493.0
2023-04-21 12:20:00,73.52,73.55,73.52,73.55,70087.0,68.0973,68.1251,68.0973,68.1251,70087.0
2023-04-21 12:30:00,73.55,73.55,73.53,73.55,40680.0,68.1251,68.1251,68.1066,68.1251,40680.0
2023-04-21 12:40:00,73.55,73.55,73.52,73.53,36538.0,68.1251,68.1251,68.0973,68.1066,36538.0
2023-04-21 12:50:00,73.53,73.55,73.52,73.55,32109.0,68.1066,68.1251,68.0973,68.1251,32109.0
2023-04-21 13:00:00,73.55,73.57,73.54,73.56,77470.0,68.1251,68.1436,68.1159,68.1344,77470.0
2023-04-21 13:10:00,73.56,73.57,73.55,73.56,49427.0,68.1344,68.1436,68.1251,68.1344,49427.0
2023-04-21 13:20:00,73.55,73.56,73.54,73.55,35531.0,68.1251,68.1344,68.1159,68.1251,35531.0
2023-04-21 13:30:00,73.55,73.55,73.52,73.53,24677.0,68.1251,68.1251,68.0973,68.1066,24677.0
2023-04-21 13:40:00,73.53,73.53,73.52,73.53,48021.0,68.1066,68.1066,68.0973,68.1066,48021.0
2023-04-21 13:50:00,73.53,73.53,73.51,73.52,50812.0,68.1066,68.1066,68.0881,68.0973,50812.0
2023-04-21 14:00:00,73.52,73.53,73.51,73.53,123603.0,68.0973,68.1066,68.0881,68.1066,123603.0
2023-04-21 14:10:00,73.53,73.53,73.51,73.52,57701.0,68.1066,68.1066,68.0881,68.0973,57701.0
2023-04-21 14:20:00,73.51,73.52,73.49,73.49,32678.0,68.0881,68.0973,68.0695,68.0695,32678.0
2023-04-21 14:30:00,73.49,73.5,73.48,73.48,92655.0,68.0695,68.0788,68.0603,68.0603,92655.0
2023-04-21 14:40:00,73.48,73.49,73.47,73.47,49820.0,68.0603,68.0695,68.051,68.051,49820.0
2023-04-21 14:50:00,73.48,73.48,73.47,73.47,66135.0,68.0603,68.0603,68.051,68.051,66135.0
2023-04-21 15:00:00,73.47,73.48,73.46,73.47,86734.0,68.051,68.0603,68.0418,68.051,86734.0
2023-04-21 15:10:00,73.47,73.49,73.46,73.48,91101.0,68.051,68.0695,68.0418,68.0603,91101.0
2023-04-21 15:20:00,73.48,73.49,73.48,73.48,75688.0,68.0603,68.0695,68.0603,68.0603,75688.0
2023-04-21 15:30:00,73.48,73.49,73.48,73.48,63520.0,68.0603,68.0695,68.0603,68.0603,63520.0
2023-04-21 15:40:00,73.48,73.49,73.48,73.48,116455.0,68.0603,68.0695,68.0603,68.0603,116455.0
2023-04-21 15:50:00,73.48,73.49,73.48,73.48,238020.0,68.0603,68.0695,68.0603,68.0603,238020.0
2023-04-24 09:30:00,73.62,73.7,73.62,73.69,181485.0,68.19,68.2641,68.19,68.2548,181485.0
2023-04-24 09:40:00,73.7,73.72,73.65,73.66,78007.0,68.2641,68.2826,68.2177,68.227,78007.0
2023-04-24 09:50:00,73.67,73.7,73.66,73.69,26973.0,68.2363,68.2641,68.227,68.2548,26973.0
2023-04-24 10:00:00,73.7,73.7,73.66,73.67,34502.0,68.2641,68.2641,68.227,68.2363,34502.0
2023-04-24 10:10:00,73.67,73.67,73.63,73.64,90987.0,68.2363,68.2363,68.1992,68.2085,90987.0
2023-04-24 10:20:00,73.64,73.65,73.63,73.65,55739.0,68.2085,68.2177,68.1992,68.2177,55739.0
2023-04-24 10:30:00,73.64,73.71,73.64,73.7,56939.0,68.2085,68.2733,68.2085,68.2641,56939.0
2023-04-24 10:40:00,73.71,73.76,73.7,73.76,66373.0,68.2733,68.3196,68.2641,68.3196,66373.0
2023-04-24 10:50:00,73.76,73.77,73.74,73.75,56191.0,68.3196,68.3289,68.3011,68.3104,56191.0
2023-04-24 11:00:00,73.75,73.77,73.75,73.76,38110.0,68.3104,68.3289,68.3104,68.3196,38110.0
2023-04-24 11:10:00,73.76,73.8,73.75,73.78,84718.0,68.3196,68.3567,68.3104,68.3382,84718.0
2023-04-24 11:20:00,73.78,73.79,73.76,73.77,41412.0,68.3382,68.3474,68.3196,68.3289,41412.0
2023-04-24 11:30:00,73.77,73.78,73.74,73.76,79091.0,68.3289,68.3382,68.3011,68.3196,79091.0
2023-04-24 11:40:00,73.76,73.76,73.73,73.74,91120.0,68.3196,68.3196,68.2918,68.3011,91120.0
2023-04-24 11:50:00,73.73,73.74,73.72,73.73,25947.0,68.2918,68.3011,68.2826,68.2918,25947.0
2023-04-24 12:00:00,73.73,73.74,73.72,73.73,46023.0,68.2918,68.3011,68.2826,68.2918,46023.0
2023-04-24 12:10:00,73.73,73.74,73.71,73.73,63329.0,68.2918,68.3011,68.2733,68.2918,63329.0
2023-04-24 12:20:00,73.72,73.74,73.72,73.74,114819.0,68.2826,68.3011,68.2826,68.3011,114819.0
2023-04-24 12:30:00,73.73,73.76,73.73,73.74,53397.0,68.2918,68.3196,68.2918,68.3011,53397.0
2023-04-24 12:40:00,73.75,73.75,73.73,73.73,39496.0,68.3104,68.3104,68.2918,68.2918,39496.0
2023-04-24 12:50:00,73.73,73.76,73.73,73.76,46763.0,68.2918,68.3196,68.2918,68.3196,46763.0
2023-04-24 13:00:00,73.75,73.77,73.75,73.76,50782.0,68.3104,68.3289,68.3104,68.3196,50782.0
2023-04-24 13:10:00,73.77,73.77,73.76,73.77,47113.0,68.3289,68.3289,68.3196,68.3289,47113.0
2023-04-24 13:20:00,73.77,73.77,73.76,73.77,22006.0,68.3289,68.3289,68.3196,68.3289,22006.0
2023-04-24 13:30:00,73.77,73.78,73.76,73.77,51449.0,68.3289,68.3382,68.3196,68.3289,51449.0
2023-04-24 13:40:00,73.78,73.78,73.76,73.76,48913.0,68.3382,68.3382,68.3196,68.3196,48913.0
2023-04-24 13:50:00,73.77,73.77,73.76,73.77,39801.0,68.3289,68.3289,68.3196,68.3289,39801.0
2023-04-24 14:00:00,73.77,73.77,73.75,73.76,70476.0,68.3289,68.3289,68.3104,68.3196,70476.0
2023-04-24 14:10:00,73.76,73.78,73.75,73.78,69076.0,68.3196,68.3382,68.3104,68.3382,69076.0
2023-04-24 14:20:00,73.78,73.78,73.77,73.78,54351.0,68.3382,68.3382,68.3289,68.3382,54351.0
2023-04-24 14:30:00,73.78,73.79,73.76,73.77,86731.0,68.3382,68.3474,68.3196,68.3289,86731.0
2023-04-24 14:40:00,73.77,73.77,73.75,73.75,61047.0,68.3289,68.3289,68.3104,68.3104,61047.0
2023-04-24 14:50:00,73.76,73.78,73.75,73.76,73995.0,68.3196,68.3382,68.3104,68.3196,73995.0
2023-04-24 15:00:00,73.76,73.76,73.75,73.76,85014.0,68.3196,68.3196,68.3104,68.3196,85014.0
2023-04-24 15:10:00,73.75,73.77,73.75,73.76,51857.0,68.3104,68.3289,68.3104,68.3196,51857.0
2023-04-24 15:20:00,73.76,73.76,73.74,73.75,99558.0,68.3196,68.3196,68.3011,68.3104,99558.0
2023-04-24 15:30:00,73.76,73.76,73.75,73.76,90567.0,68.3196,68.3196,68.3104,68.3196,90567.0
2023-04-24 15:40:00,73.76,73.78,73.75,73.78,125563.0,68.3196,68.3382,68.3104,68.3382,125563.0
2023-04-24 15:50:00,73.77,73.79,73.77,73.78,228903.0,68.3289,68.3474,68.3289,68.3382,228903.0
2023-04-25 09:30:00,74.06,74.12,74.06,74.12,127233.0,68.5975,68.6531,68.5975,68.6531,127233.0
2023-04-25 09:40:00,74.12,74.15,74.11,74.15,45517.0,68.6531,68.6809,68.6438,68.6809,45517.0
2023-04-25 09:50:00,74.15,74.17,74.14,74.16,35629.0,68.6809,68.6994,68.6716,68.6901,35629.0
2023-04-25 10:00:00,74.16,74.17,74.12,74.15,36324.0,68.6901,68.6994,68.6531,68.6809,36324.0
2023-04-25 10:10:00,74.15,74.2,74.15,74.17,124749.0,68.6809,68.7272,68.6809,68.6994,124749.0
2023-04-25 10:20:00,74.18,74.21,74.18,74.21,100173.0,68.7087,68.7364,68.7087,68.7364,100173.0
2023-04-25 10:30:00,74.2,74.24,74.19,74.21,99903.0,68.7272,68.7642,68.7179,68.7364,99903.0
2023-04-25 10:40:00,74.22,74.24,74.2,74.23,38343.0,68.7457,68.7642,68.7272,68.755,38343.0
2023-04-25 10:50:00,74.23,74.24,74.17,74.17,50064.0,68.755,68.7642,68.6994,68.6994,50064.0
2023-04-25 11:00:00,74.18,74.19,74.13,74.14,38824.0,68.7087,68.7179,68.6623,68.6716,38824.0
2023-04-25 11:10:00,74.14,74.16,74.11,74.12,51652.0,68.6716,68.6901,68.6438,68.6531,51652.0
2023-04-25 11:20:00,74.12,74.15,74.11,74.13,65119.0,68.6531,68.6809,68.6438,68.6623,65119.0
2023-04-25 11:30:00,74.13,74.14,74.11,74.12,63229.0,68.6623,68.6716,68.6438,68.6531,63229.0
2023-04-25 11:40:00,74.12,74.14,74.11,74.11,72749.0,68.6531,68.6716,68.6438,68.6438,72749.0
2023-04-25 11:50:00,74.11,74.14,74.1,74.11,120623.0,68.6438,68.6716,68.6346,68.6438,120623.0
2023-04-25 12:00:00,74.11,74.12,74.09,74.11,87236.0,68.6438,68.6531,68.6253,68.6438,87236.0
2023-04-25 12:10:00,74.12,74.13,74.1,74.13,75196.0,68.6531,68.6623,68.6346,68.6623,75196.0
2023-04-25 12:20:00,74.12,74.14,74.12,74.13,40171.0,68.6531,68.6716,68.6531,68.6623,40171.0
2023-04-25 12:30:00,74.13,74.15,74.11,74.12,53645.0,68.6623,68.6809,68.6438,68.6531,53645.0
2023-04-25 12:40:00,74.13,74.13,74.08,74.12,87223.0,68.6623,68.6623,68.616,68.6531,87223.0
2023-04-25 12:50:00,74.12,74.13,74.1,74.13,45126.0,68.6531,68.6623,68.6346,68.6623,45126.0
2023-04-25 13:00:00,74.13,74.17,74.12,74.17,66461.0,68.6623,68.6994,68.6531,68.6994,66461.0
2023-04-25 13:10:00,74.17,74.21,74.16,74.19,52623.0,68.6994,68.7364,68.6901,68.7179,52623.0
2023-04-25 13:20:00,74.19,74.21,74.19,74.21,73201.0,68.7179,68.7364,68.7179,68.7364,73201.0
2023-04-25 13:30:00,74.21,74.23,74.2,74.22,35585.0,68.7364,68.755,68.7272,68.7457,35585.0
2023-04-25 13:40:00,74.22,74.24,74.21,74.23,42251.0,68.7457,68.7642,68.7364,68.755,42251.0
2023-04-25 13:50:00,74.23,74.25,74.22,74.24,65919.0,68.755,68.7735,68.7457,68.7642,65919.0
2023-04-25 14:00:00,74.23,74.27,74.23,74.27,83543.0,68.755,68.792,68.755,68.792,83543.0
2023-04-25 14:10:00,74.27,74.29,74.26,74.28,80017.0,68.792,68.8105,68.7828,68.8013,80017.0
2023-04-25 14:20:00,74.28,74.29,74.25,74.26,164280.0,68.8013,68.8105,68.7735,68.7828,164280.0
2023-04-25 14:30:00,74.25,74.26,74.22,74.23,75073.0,68.7735,68.7828,68.7457,68.755,75073.0
2023-04-25 14:40:00,74.22,74.24,74.2,74.2,98158.0,68.7457,68.7642,68.7272,68.7272,98158.0
2023-04-25 14:50:00,74.21,74.23,74.2,74.2,86196.0,68.7364,68.755,68.7272,68.7272,86196.0
2023-04-25 15:00:00,74.2,74.2,74.17,74.2,125654.0,68.7272,68.7272,68.6994,68.7272,125654.0
2023-04-25 15:10:00,74.19,74.2,74.18,74.19,118518.0,68.7179,68.7272,68.7087,68.7179,118518.0
2023-04-25 15:20:00,74.19,74.22,74.18,74.22,80002.0,68.7179,68.7457,68.7087,68.7457,80002.0
2023-04-25 15:30:00,74.22,74.24,74.21,74.23,61229.0,68.7457,68.7642,68.7364,68.755,61229.0
2023-04-25 15:40:00,74.23,74.27,74.23,74.26,92016.0,68.755,68.792,68.755,68.7828,92016.0
2023-04-25 15:50:00,74.25,74.26,74.24,74.25,249918.0,68.7735,68.7828,68.7642,68.7735,249918.0
2023-04-26 09:30:00,74.21,74.24,74.15,74.16,123237.0,68.7364,68.7642,68.6809,68.6901,123237.0
2023-04-26 09:40:00,74.16,74.22,74.14,74.22,72077.0,68.6901,68.7457,68.6716,68.7457,72077.0
2023-04-26 09:50:00,74.22,74.24,74.2,74.22,86727.0,68.7457,68.7642,68.7272,68.7457,86727.0
2023-04-26 10:00:00,74.22,74.25,74.22,74.23,74728.0,68.7457,68.7735,68.7457,68.755,74728.0
2023-04-26 10:10:00,74.23,74.25,74.19,74.25,1329615.0,68.755,68.7735,68.7179,68.7735,1329615.0
2023-04-26 10:20:00,74.25,74.28,74.23,74.26,159073.0,68.7735,68.8013,68.755,68.7828,159073.0
2023-04-26 10:30:00,74.26,74.27,74.21,74.22,68071.0,68.7828,68.792,68.7364,68.7457,68071.0
2023-04-26 10:40:00,74.22,74.24,74.21,74.23,99439.0,68.7457,68.7642,68.7364,68.755,99439.0
2023-04-26 10:50:00,74.22,74.23,74.15,74.17,41450.0,68.7457,68.755,68.6809,68.6994,41450.0
2023-04-26 11:00:00,74.17,74.18,74.15,74.15,56382.0,68.6994,68.7087,68.6809,68.6809,56382.0
2023-04-26 11:10:00,74.16,74.16,74.08,74.1,47412.0,68.6901,68.6901,68.616,68.6346,47412.0
2023-04-26 11:20:00,74.11,74.11,74.07,74.07,54218.0,68.6438,68.6438,68.6068,68.6068,54218.0
2023-04-26 11:30:00,74.07,74.08,74.05,74.06,56619.0,68.6068,68.616,68.5882,68.5975,56619.0
2023-04-26 11:40:00,74.06,74.06,74.02,74.02,87972.0,68.5975,68.5975,68.5605,68.5605,87972.0
2023-04-26 11:50:00,74.02,74.05,74.0,74.01,104445.0,68.5605,68.5882,68.5419,68.5512,104445.0
2023-04-26 12:00:00,74.02,74.02,73.98,74.01,76110.0,68.5605,68.5605,68.5234,68.5512,76110.0
2023-04-26 12:10:00,74.01,74.03,73.95,73.96,81304.0,68.5512,68.5697,68.4956,68.5049,81304.0
2023-04-26 12:20:00,73.97,73.99,73.94,73.95,47897.0,68.5141,68.5327,68.4864,68.4956,47897.0
2023-04-26 12:30:00,73.95,73.97,73.93,73.94,31338.0,68.4956,68.5141,68.4771,68.4864,31338.0
2023-04-26 12:40:00,73.94,73.94,73.91,73.92,45377.0,68.4864,68.4864,68.4586,68.4678,45377.0
2023-04-26 12:50:00,73.94,73.95,73.89,73.92,34749.0,68.4864,68.4956,68.44,68.4678,34749.0
2023-04-26 13:00:00,73.92,73.94,73.91,73.92,120312.0,68.4678,68.4864,68.4586,68.4678,120312.0
2023-04-26 13:10:00,73.92,73.93,73.9,73.91,46222.0,68.4678,68.4771,68.4493,68.4586,46222.0
2023-04-26 13:20:00,73.92,73.94,73.91,73.93,54300.0,68.4678,68.4864,68.4586,68.4771,54300.0
2023-04-26 13:30:00,73.94,73.94,73.9,73.92,45508.0,68.4864,68.4864,68.4493,68.4678,45508.0
2023-04-26 13:40:00,73.92,73.94,73.92,73.94,48460.0,68.4678,68.4864,68.4678,68.4864,48460.0
2023-04-26 13:50:00,73.94,73.96,73.93,73.95,77096.0,68.4864,68.5049,68.4771,68.4956,77096.0
2023-04-26 14:00:00,73.95,73.98,73.95,73.96,90678.0,68.4956,68.5234,68.4956,68.5049,90678.0
2023-04-26 14:10:00,73.95,73.97,73.94,73.95,61214.0,68.4956,68.5141,68.4864,68.4956,61214.0
2023-04-26 14:20:00,73.95,73.95,73.93,73.93,89464.0,68.4956,68.4956,68.4771,68.4771,89464.0
2023-04-26 14:30:00,73.93,74.01,73.92,74.01,85516.0,68.4771,68.5512,68.4678,68.5512,85516.0
2023-04-26 14:40:00,74.01,74.03,73.98,73.98,102261.0,68.5512,68.5697,68.5234,68.5234,102261.0
2023-04-26 14:50:00,73.99,74.03,73.98,74.02,149470.0,68.5327,68.5697,68.5234,68.5605,149470.0
2023-04-26 15:00:00,74.03,74.06,74.02,74.05,44838.0,68.5697,68.5975,68.5605,68.5882,44838.0
2023-04-26 15:10:00,74.05,74.05,74.0,74.05,68389.0,68.5882,68.5882,68.5419,68.5882,68389.0
2023-04-26 15:20:00,74.05,74.05,74.03,74.03,167523.0,68.5882,68.5882,68.5697,68.5697,167523.0
2023-04-26 15:30:00,74.03,74.03,73.97,73.97,73289.0,68.5697,68.5697,68.5141,68.5141,73289.0
2023-04-26 15:40:00,73.98,73.99,73.95,73.97,90617.0,68.5234,68.5327,68.4956,68.5141,90617.0
2023-04-26 15:50:00,73.96,73.99,73.95,73.98,1161756.0,68.5049,68.5327,68.4956,68.5234,1161756.0
2023-04-27 09:30:00,73.8,73.83,73.78,73.79,177426.0,68.3567,68.3845,68.3382,68.3474,177426.0
2023-04-27 09:40:00,73.79,73.79,73.76,73.76,61312.0,68.3474,68.3474,68.3196,68.3196,61312.0
2023-04-27 09:50:00,73.76,73.78,73.75,73.76,61466.0,68.3196,68.3382,68.3104,68.3196,61466.0
2023-04-27 10:00:00,73.76,73.78,73.7,73.74,49042.0,68.3196,68.3382,68.2641,68.3011,49042.0
2023-04-27 10:10:00,73.75,73.75,73.7,73.71,35564.0,68.3104,68.3104,68.2641,68.2733,35564.0
2023-04-27 10:20:00,73.72,73.72,73.69,73.7,147006.0,68.2826,68.2826,68.2548,68.2641,147006.0
2023-04-27 10:30:00,73.71,73.71,73.69,73.7,58175.0,68.2733,68.2733,68.2548,68.2641,58175.0
2023-04-27 10:40:00,73.69,73.72,73.68,73.72,47788.0,68.2548,68.2826,68.2455,68.2826,47788.0
2023-04-27 10:50:00,73.71,73.75,73.7,73.74,41425.0,68.2733,68.3104,68.2641,68.3011,41425.0
2023-04-27 11:00:00,73.74,73.75,73.71,73.72,37860.0,68.3011,68.3104,68.2733,68.2826,37860.0
2023-04-27 11:10:00,73.73,73.73,73.71,73.72,62808.0,68.2918,68.2918,68.2733,68.2826,62808.0
2023-04-27 11:20:00,73.72,73.73,73.71,73.73,33641.0,68.2826,68.2918,68.2733,68.2918,33641.0
2023-04-27 11:30:00,73.73,73.76,73.72,73.76,57770.0,68.2918,68.3196,68.2826,68.3196,57770.0
2023-04-27 11:40:00,73.76,73.76,73.73,73.73,61735.0,68.3196,68.3196,68.2918,68.2918,61735.0
2023-04-27 11:50:00,73.73,73.74,73.72,73.73,56381.0,68.2918,68.3011,68.2826,68.2918,56381.0
2023-04-27 12:00:00,73.73,73.75,73.72,73.75,145499.0,68.2918,68.3104,68.2826,68.3104,145499.0
2023-04-27 12:10:00,73.75,73.75,73.73,73.73,42451.0,68.3104,68.3104,68.2918,68.2918,42451.0
2023-04-27 12:20:00,73.73,73.74,73.71,73.73,58479.0,68.2918,68.3011,68.2733,68.2918,58479.0
2023-04-27 12:30:00,73.74,73.75,73.73,73.74,36979.0,68.3011,68.3104,68.2918,68.3011,36979.0
2023-04-27 12:40:00,73.75,73.75,73.71,73.74,45293.0,68.3104,68.3104,68.2733,68.3011,45293.0
2023-04-27 12:50:00,73.75,73.75,73.71,73.73,37298.0,68.3104,68.3104,68.2733,68.2918,37298.0
2023-04-27 13:00:00,73.73,73.75,73.67,73.74,121478.0,68.2918,68.3104,68.2363,68.3011,121478.0
2023-04-27 13:10:00,73.75,73.76,73.74,73.76,32357.0,68.3104,68.3196,68.3011,68.3196,32357.0
2023-04-27 13:20:00,73.76,73.76,73.72,73.74,240573.0,68.3196,68.3196,68.2826,68.3011,240573.0
2023-04-27 13:30:00,73.74,73.75,73.72,73.73,56167.0,68.3011,68.3104,68.2826,68.2918,56167.0
2023-04-27 13:40:00,73.73,73.74,73.71,73.71,39162.0,68.2918,68.3011,68.2733,68.2733,39162.0
2023-04-27 13:50:00,73.71,73.71,73.67,73.68,39420.0,68.2733,68.2733,68.2363,68.2455,39420.0
2023-04-27 14:00:00,73.68,73.68,73.65,73.67,43961.0,68.2455,68.2455,68.2177,68.2363,43961.0
2023-04-27 14:10:00,73.67,73.68,73.64,73.65,42124.0,68.2363,68.2455,68.2085,68.2177,42124.0
2023-04-27 14:20:00,73.66,73.67,73.64,73.67,44371.0,68.227,68.2363,68.2085,68.2363,44371.0
2023-04-27 14:30:00,73.67,73.69,73.67,73.67,58745.0,68.2363,68.2548,68.2363,68.2363,58745.0
2023-04-27 14:40:00,73.66,73.67,73.65,73.67,84144.0,68.227,68.2363,68.2177,68.2363,84144.0
2023-04-27 14:50:00,73.67,73.69,73.66,73.69,61824.0,68.2363,68.2548,68.227,68.2548,61824.0
2023-04-27 15:00:00,73.69,73.72,73.68,73.69,71900.0,68.2548,68.2826,68.2455,68.2548,71900.0
2023-04-27 15:10:00,73.69,73.7,73.67,73.68,62682.0,68.2548,68.2641,68.2363,68.2455,62682.0
2023-04-27 15:20:00,73.69,73.69,73.67,73.67,44132.0,68.2548,68.2548,68.2363,68.2363,44132.0
2023-04-27 15:30:00,73.67,73.68,73.65,73.66,52821.0,68.2363,68.2455,68.2177,68.227,52821.0
2023-04-27 15:40:00,73.66,73.66,73.63,73.66,68018.0,68.227,68.227,68.1992,68.227,68018.0
2023-04-27 15:50:00,73.66,73.68,73.65,73.67,203428.0,68.227,68.2455,68.2177,68.2363,203428.0
2023-04-28 09:30:00,74.03,74.03,73.96,74.0,127127.0,68.5697,68.5697,68.5049,68.5419,127127.0
2023-04-28 09:40:00,74.0,74.01,73.9,73.92,113546.0,68.5419,68.5512,68.4493,68.4678,113546.0
2023-04-28 09:50:00,73.92,73.94,73.91,73.91,36118.0,68.4678,68.4864,68.4586,68.4586,36118.0
2023-04-28 10:00:00,73.9,73.96,73.88,73.95,54510.0,68.4493,68.5049,68.4308,68.4956,54510.0
2023-04-28 10:10:00,73.95,73.99,73.95,73.97,52771.0,68.4956,68.5327,68.4956,68.5141,52771.0
2023-04-28 10:20:00,73.96,73.97,73.91,73.92,140818.0,68.5049,68.5141,68.4586,68.4678,140818.0
2023-04-28 10:30:00,73.92,74.03,73.92,74.02,116759.0,68.4678,68.5697,68.4678,68.5605,116759.0
2023-04-28 10:40:00,74.02,74.03,73.97,74.0,81598.0,68.5605,68.5697,68.5141,68.5419,81598.0
2023-04-28 10:50:00,73.99,74.02,73.97,74.02,53641.0,68.5327,68.5605,68.5141,68.5605,53641.0
2023-04-28 11:00:00,74.01,74.03,73.98,73.98,86741.0,68.5512,68.5697,68.5234,68.5234,86741.0
2023-04-28 11:10:00,73.99,74.03,73.98,74.0,116108.0,68.5327,68.5697,68.5234,68.5419,116108.0
2023-04-28 11:20:00,74.0,74.03,74.0,74.02,68289.0,68.5419,68.5697,68.5419,68.5605,68289.0
2023-04-28 11:30:00,74.02,74.06,74.02,74.04,80374.0,68.5605,68.5975,68.5605,68.579,80374.0
2023-04-28 11:40:00,74.04,74.05,74.02,74.04,59668.0,68.579,68.5882,68.5605,68.579,59668.0
2023-04-28 11:50:00,74.04,74.07,74.03,74.05,49387.0,68.579,68.6068,68.5697,68.5882,49387.0
2023-04-28 12:00:00,74.04,74.05,74.01,74.03,48473.0,68.579,68.5882,68.5512,68.5697,48473.0
2023-04-28 12:10:00,74.03,74.06,74.03,74.05,116772.0,68.5697,68.5975,68.5697,68.5882,116772.0
2023-04-28 12:20:00,74.04,74.05,74.03,74.03,54389.0,68.579,68.5882,68.5697,68.5697,54389.0
2023-04-28 12:30:00,74.03,74.06,74.03,74.05,68490.0,68.5697,68.5975,68.5697,68.5882,68490.0
2023-04-28 12:40:00,74.04,74.06,74.04,74.06,92017.0,68.579,68.5975,68.579,68.5975,92017.0
2023-04-28 12:50:00,74.06,74.06,74.03,74.05,91677.0,68.5975,68.5975,68.5697,68.5882,91677.0
2023-04-28 13:00:00,74.05,74.06,74.02,74.03,63459.0,68.5882,68.5975,68.5605,68.5697,63459.0
2023-04-28 13:10:00,74.02,74.04,74.0,74.0,101235.0,68.5605,68.579,68.5419,68.5419,101235.0
2023-04-28 13:20:00,74.01,74.01,73.98,73.98,86379.0,68.5512,68.5512,68.5234,68.5234,86379.0
2023-04-28 13:30:00,73.98,74.03,73.97,74.01,176121.0,68.5234,68.5697,68.5141,68.5512,176121.0
2023-04-28 13:40:00,74.01,74.02,74.0,74.02,72362.0,68.5512,68.5605,68.5419,68.5605,72362.0
2023-04-28 13:50:00,74.01,74.03,74.0,74.03,57055.0,68.5512,68.5697,68.5419,68.5697,57055.0
2023-04-28 14:00:00,74.03,74.03,74.0,74.02,110795.0,68.5697,68.5697,68.5419,68.5605,110795.0
2023-04-28 14:10:00,74.02,74.03,73.99,74.0,73873.0,68.5605,68.5697,68.5327,68.5419,73873.0
2023-04-28 14:20:00,74.0,74.02,73.99,74.0,55201.0,68.5419,68.5605,68.5327,68.5419,55201.0
2023-04-28 14:30:00,74.0,74.0,73.98,73.98,45786.0,68.5419,68.5419,68.5234,68.5234,45786.0
2023-04-28 14:40:00,73.98,73.99,73.95,73.95,69767.0,68.5234,68.5327,68.4956,68.4956,69767.0
2023-04-28 14:50:00,73.95,73.97,73.93,73.95,68709.0,68.4956,68.5141,68.4771,68.4956,68709.0
2023-04-28 15:00:00,73.95,73.98,73.95,73.97,49597.0,68.4956,68.5234,68.4956,68.5141,49597.0
2023-04-28 15:10:00,73.97,74.01,73.97,74.0,106790.0,68.5141,68.5512,68.5141,68.5419,106790.0
2023-04-28 15:20:00,73.99,74.0,73.98,74.0,54511.0,68.5327,68.5419,68.5234,68.5419,54511.0
2023-04-28 15:30:00,74.0,74.02,73.99,74.01,653960.0,68.5419,68.5605,68.5327,68.5512,653960.0
2023-04-28 15:40:00,74.02,74.07,74.01,74.06,136849.0,68.5605,68.6068,68.5512,68.5975,136849.0
2023-04-28 15:50:00,74.07,74.1,74.06,74.07,388121.0,68.6068,68.6346,68.5975,68.6068,388121.0
2023-05-01 09:30:00,73.6,73.65,73.6,73.63,240693.0,68.339,68.3854,68.339,68.3668,240693.0
2023-05-01 09:40:00,73.64,73.66,73.61,73.63,31657.0,68.3761,68.3947,68.3483,68.3668,31657.0
2023-05-01 09:50:00,73.64,73.66,73.61,73.61,39991.0,68.3761,68.3947,68.3483,68.3483,39991.0
2023-05-01 10:00:00,73.6,73.61,73.42,73.45,183635.0,68.339,68.3483,68.1718,68.1997,183635.0
2023-05-01 10:10:00,73.45,73.46,73.42,73.45,233143.0,68.1997,68.209,68.1718,68.1997,233143.0
2023-05-01 10:20:00,73.45,73.45,73.41,73.44,134991.0,68.1997,68.1997,68.1625,68.1904,134991.0
2023-05-01 10:30:00,73.45,73.48,73.43,73.47,39611.0,68.1997,68.2275,68.1811,68.2183,39611.0
2023-05-01 10:40:00,73.47,73.47,73.4,73.41,75316.0,68.2183,68.2183,68.1533,68.1625,75316.0
2023-05-01 10:50:00,73.41,73.42,73.38,73.38,88104.0,68.1625,68.1718,68.1347,68.1347,88104.0
2023-05-01 11:00:00,73.38,73.39,73.36,73.37,71101.0,68.1347,68.144,68.1161,68.1254,71101.0
2023-05-01 11:10:00,73.37,73.37,73.31,73.34,63193.0,68.1254,68.1254,68.0697,68.0976,63193.0
2023-05-01 11:20:00,73.34,73.36,73.33,73.36,81680.0,68.0976,68.1161,68.0883,68.1161,81680.0
2023-05-01 11:30:00,73.36,73.38,73.35,73.36,114072.0,68.1161,68.1347,68.1068,68.1161,114072.0
2023-05-01 11:40:00,73.35,73.36,73.32,73.35,58959.0,68.1068,68.1161,68.079,68.1068,58959.0
2023-05-01 11:50:00,73.34,73.36,73.33,73.34,69196.0,68.0976,68.1161,68.0883,68.0976,69196.0
2023-05-01 12:00:00,73.34,73.34,73.32,73.33,129348.0,68.0976,68.0976,68.079,68.0883,129348.0
2023-05-01 12:10:00,73.33,73.34,73.31,73.33,126739.0,68.0883,68.0976,68.0697,68.0883,126739.0
2023-05-01 12:20:00,73.32,73.34,73.32,73.34,67476.0,68.079,68.0976,68.079,68.0976,67476.0
2023-05-01 12:30:00,73.34,73.35,73.32,73.34,43372.0,68.0976,68.1068,68.079,68.0976,43372.0
2023-05-01 12:40:00,73.34,73.35,73.33,73.33,57463.0,68.0976,68.1068,68.0883,68.0883,57463.0
2023-05-01 12:50:00,73.34,73.34,73.32,73.32,54284.0,68.0976,68.0976,68.079,68.079,54284.0
2023-05-01 13:00:00,73.33,73.33,73.3,73.31,91867.0,68.0883,68.0883,68.0604,68.0697,91867.0
2023-05-01 13:10:00,73.31,73.33,73.3,73.33,87185.0,68.0697,68.0883,68.0604,68.0883,87185.0
2023-05-01 13:20:00,73.32,73.34,73.32,73.33,97512.0,68.079,68.0976,68.079,68.0883,97512.0
2023-05-01 13:30:00,73.32,73.33,73.32,73.33,166144.0,68.079,68.0883,68.079,68.0883,166144.0
2023-05-01 13:40:00,73.32,73.33,73.3,73.32,126691.0,68.079,68.0883,68.0604,68.079,126691.0
2023-05-01 13:50:00,73.31,73.33,73.31,73.33,47102.0,68.0697,68.0883,68.0697,68.0883,47102.0
2023-05-01 14:00:00,73.33,73.33,73.29,73.3,93341.0,68.0883,68.0883,68.0511,68.0604,93341.0
2023-05-01 14:10:00,73.3,73.31,73.28,73.28,122265.0,68.0604,68.0697,68.0418,68.0418,122265.0
2023-05-01 14:20:00,73.28,73.28,73.26,73.27,73777.0,68.0418,68.0418,68.0233,68.0326,73777.0
2023-05-01 14:30:00,73.26,73.27,73.25,73.26,63169.0,68.0233,68.0326,68.014,68.0233,63169.0
2023-05-01 14:40:00,73.26,73.26,73.23,73.24,71806.0,68.0233,68.0233,67.9954,68.0047,71806.0
2023-05-01 14:50:00,73.24,73.25,73.23,73.24,117015.0,68.0047,68.014,67.9954,68.0047,117015.0
2023-05-01 15:00:00,73.23,73.25,73.21,73.22,118424.0,67.9954,68.014,67.9768,67.9861,118424.0
2023-05-01 15:10:00,73.22,73.22,73.21,73.22,61441.0,67.9861,67.9861,67.9768,67.9861,61441.0
2023-05-01 15:20:00,73.21,73.22,73.17,73.17,93457.0,67.9768,67.9861,67.9397,67.9397,93457.0
2023-05-01 15:30:00,73.17,73.18,73.06,73.08,173941.0,67.9397,67.949,67.8376,67.8561,173941.0
2023-05-01 15:40:00,73.08,73.14,73.07,73.12,295310.0,67.8561,67.9118,67.8469,67.8933,295310.0
2023-05-01 15:50:00,73.12,73.15,73.1,73.13,332920.0,67.8933,67.9211,67.8747,67.9026,332920.0
2023-05-02 09:30:00,73.33,73.36,73.31,73.35,167738.0,68.0883,68.1161,68.0697,68.1068,167738.0
2023-05-02 09:40:00,73.36,73.38,73.34,73.37,46428.0,68.1161,68.1347,68.0976,68.1254,46428.0
2023-05-02 09:50:00,73.38,73.47,73.37,73.42,186583.0,68.1347,68.2183,68.1254,68.1718,186583.0
2023-05-02 10:00:00,73.43,73.62,73.43,73.6,736763.0,68.1811,68.3575,68.1811,68.339,736763.0
2023-05-02 10:10:00,73.59,73.65,73.58,73.63,221838.0,68.3297,68.3854,68.3204,68.3668,221838.0
2023-05-02 10:20:00,73.62,73.69,73.62,73.66,78985.0,68.3575,68.4225,68.3575,68.3947,78985.0
2023-05-02 10:30:00,73.66,73.79,73.65,73.75,393450.0,68.3947,68.5154,68.3854,68.4782,393450.0
2023-05-02 10:40:00,73.75,73.82,73.73,73.76,108502.0,68.4782,68.5432,68.4597,68.4875,108502.0
2023-05-02 10:50:00,73.76,73.8,73.72,73.8,113421.0,68.4875,68.5247,68.4504,68.5247,113421.0
2023-05-02 11:00:00,73.8,73.81,73.73,73.75,142695.0,68.5247,68.534,68.4597,68.4782,142695.0
2023-05-02 11:10:00,73.74,73.79,73.73,73.74,75705.0,68.469,68.5154,68.4597,68.469,75705.0
2023-05-02 11:20:00,73.75,73.79,73.73,73.78,90315.0,68.4782,68.5154,68.4597,68.5061,90315.0
2023-05-02 11:30:00,73.77,73.79,73.73,73.75,115361.0,68.4968,68.5154,68.4597,68.4782,115361.0
2023-05-02 11:40:00,73.75,73.79,73.72,73.78,155240.0,68.4782,68.5154,68.4504,68.5061,155240.0
2023-05-02 11:50:00,73.78,73.82,73.77,73.8,95413.0,68.5061,68.5432,68.4968,68.5247,95413.0
2023-05-02 12:00:00,73.79,73.82,73.77,73.81,88821.0,68.5154,68.5432,68.4968,68.534,88821.0
2023-05-02 12:10:00,73.81,73.82,73.78,73.79,103114.0,68.534,68.5432,68.5061,68.5154,103114.0
2023-05-02 12:20:00,73.8,73.82,73.76,73.77,61864.0,68.5247,68.5432,68.4875,68.4968,61864.0
2023-05-02 12:30:00,73.76,73.77,73.74,73.77,87906.0,68.4875,68.4968,68.469,68.4968,87906.0
2023-05-02 12:40:00,73.77,73.82,73.76,73.81,78033.0,68.4968,68.5432,68.4875,68.534,78033.0
2023-05-02 12:50:00,73.81,73.82,73.78,73.79,116479.0,68.534,68.5432,68.5061,68.5154,116479.0
2023-05-02 13:00:00,73.79,73.81,73.77,73.78,116894.0,68.5154,68.534,68.4968,68.5061,116894.0
2023-05-02 13:10:00,73.78,73.8,73.77,73.8,34580.0,68.5061,68.5247,68.4968,68.5247,34580.0
2023-05-02 13:20:00,73.8,73.82,73.79,73.81,51882.0,68.5247,68.5432,68.5154,68.534,51882.0
2023-05-02 13:30:00,73.81,73.82,73.79,73.8,50027.0,68.534,68.5432,68.5154,68.5247,50027.0
2023-05-02 13:40:00,73.79,73.81,73.78,73.79,77213.0,68.5154,68.534,68.5061,68.5154,77213.0
2023-05-02 13:50:00,73.8,73.8,73.77,73.78,56933.0,68.5247,68.5247,68.4968,68.5061,56933.0
2023-05-02 14:00:00,73.78,73.79,73.75,73.76,112117.0,68.5061,68.5154,68.4782,68.4875,112117.0
2023-05-02 14:10:00,73.77,73.8,73.76,73.78,67232.0,68.4968,68.5247,68.4875,68.5061,67232.0
2023-05-02 14:20:00,73.78,73.81,73.78,73.81,42918.0,68.5061,68.534,68.5061,68.534,42918.0
2023-05-02 14:30:00,73.8,73.81,73.77,73.78,82964.0,68.5247,68.534,68.4968,68.5061,82964.0
2023-05-02 14:40:00,73.78,73.8,73.77,73.78,79092.0,68.5061,68.5247,68.4968,68.5061,79092.0
2023-05-02 14:50:00,73.78,73.81,73.77,73.81,81750.0,68.5061,68.534,68.4968,68.534,81750.0
2023-05-02 15:00:00,73.81,73.84,73.8,73.84,59229.0,68.534,68.5618,68.5247,68.5618,59229.0
2023-05-02 15:10:00,73.84,73.85,73.83,73.84,129271.0,68.5618,68.5711,68.5525,68.5618,129271.0
2023-05-02 15:20:00,73.84,73.85,73.82,73.84,59420.0,68.5618,68.5711,68.5432,68.5618,59420.0
2023-05-02 15:30:00,73.83,73.86,73.83,73.84,54051.0,68.5525,68.5804,68.5525,68.5618,54051.0
2023-05-02 15:40:00,73.84,73.86,73.84,73.86,71633.0,68.5618,68.5804,68.5618,68.5804,71633.0
2023-05-02 15:50:00,73.85,73.87,73.84,73.86,77738.0,68.5711,68.5897,68.5618,68.5804,77738.0
2023-05-03 09:30:00,74.02,74.07,74.01,74.05,201291.0,68.7289,68.7754,68.7197,68.7568,201291.0
2023-05-03 09:40:00,74.05,74.06,74.03,74.03,164790.0,68.7568,68.7661,68.7382,68.7382,164790.0
2023-05-03 09:50:00,74.03,74.05,74.0,74.01,81275.0,68.7382,68.7568,68.7104,68.7197,81275.0
2023-05-03 10:00:00,74.01,74.1,74.0,74.03,147455.0,68.7197,68.8032,68.7104,68.7382,147455.0
2023-05-03 10:10:00,74.04,74.06,74.01,74.03,98653.0,68.7475,68.7661,68.7197,68.7382,98653.0
2023-05-03 10:20:00,74.02,74.04,73.99,74.03,75691.0,68.7289,68.7475,68.7011,68.7382,75691.0
2023-05-03 10:30:00,74.04,74.1,74.03,74.09,46411.0,68.7475,68.8032,68.7382,68.7939,46411.0
2023-05-03 10:40:00,74.09,74.12,74.08,74.12,87730.0,68.7939,68.8218,68.7847,68.8218,87730.0
2023-05-03 10:50:00,74.11,74.12,74.08,74.08,103201.0,68.8125,68.8218,68.7847,68.7847,103201.0
2023-05-03 11:00:00,74.07,74.1,74.06,74.09,58750.0,68.7754,68.8032,68.7661,68.7939,58750.0
2023-05-03 11:10:00,74.08,74.12,74.08,74.12,41548.0,68.7847,68.8218,68.7847,68.8218,41548.0
2023-05-03 11:20:00,74.12,74.13,74.1,74.11,60266.0,68.8218,68.8311,68.8032,68.8125,60266.0
2023-05-03 11:30:00,74.11,74.12,74.08,74.09,66344.0,68.8125,68.8218,68.7847,68.7939,66344.0
2023-05-03 11:40:00,74.08,74.1,74.05,74.06,62885.0,68.7847,68.8032,68.7568,68.7661,62885.0
2023-05-03 11:50:00,74.06,74.09,74.06,74.08,107931.0,68.7661,68.7939,68.7661,68.7847,107931.0
2023-05-03 12:00:00,74.07,74.09,74.05,74.07,115640.0,68.7754,68.7939,68.7568,68.7754,115640.0
2023-05-03 12:10:00,74.08,74.09,74.07,74.08,42680.0,68.7847,68.7939,68.7754,68.7847,42680.0
2023-05-03 12:20:00,74.07,74.11,74.07,74.09,119393.0,68.7754,68.8125,68.7754,68.7939,119393.0
2023-05-03 12:30:00,74.09,74.12,74.08,74.08,61004.0,68.7939,68.8218,68.7847,68.7847,61004.0
2023-05-03 12:40:00,74.08,74.09,74.06,74.07,34626.0,68.7847,68.7939,68.7661,68.7754,34626.0
2023-05-03 12:50:00,74.06,74.06,74.04,74.04,26070.0,68.7661,68.7661,68.7475,68.7475,26070.0
2023-05-03 13:00:00,74.05,74.06,74.04,74.06,58593.0,68.7568,68.7661,68.7475,68.7661,58593.0
2023-05-03 13:10:00,74.05,74.06,74.05,74.05,24733.0,68.7568,68.7661,68.7568,68.7568,24733.0
2023-05-03 13:20:00,74.06,74.06,74.03,74.03,57936.0,68.7661,68.7661,68.7382,68.7382,57936.0
2023-05-03 13:30:00,74.03,74.07,74.03,74.06,56197.0,68.7382,68.7754,68.7382,68.7661,56197.0
2023-05-03 13:40:00,74.06,74.11,74.06,74.1,54992.0,68.7661,68.8125,68.7661,68.8032,54992.0
2023-05-03 13:50:00,74.09,74.1,74.04,74.08,87190.0,68.7939,68.8032,68.7475,68.7847,87190.0
2023-05-03 14:00:00,74.08,74.18,74.02,74.02,106727.0,68.7847,68.8775,68.7289,68.7289,106727.0
2023-05-03 14:10:00,74.0,74.03,73.98,74.01,101025.0,68.7104,68.7382,68.6918,68.7197,101025.0
2023-05-03 14:20:00,74.01,74.01,73.97,74.0,63736.0,68.7197,68.7197,68.6825,68.7104,63736.0
2023-05-03 14:30:00,74.0,74.0,73.93,73.97,186596.0,68.7104,68.7104,68.6454,68.6825,186596.0
2023-05-03 14:40:00,73.96,74.01,73.95,73.98,117994.0,68.6732,68.7197,68.6639,68.6918,117994.0
2023-05-03 14:50:00,73.97,73.97,73.92,73.96,121583.0,68.6825,68.6825,68.6361,68.6732,121583.0
2023-05-03 15:00:00,73.97,73.97,73.86,73.87,96505.0,68.6825,68.6825,68.5804,68.5897,96505.0
2023-05-03 15:10:00,73.88,74.02,73.87,73.99,178202.0,68.599,68.7289,68.5897,68.7011,178202.0
2023-05-03 15:20:00,74.0,74.07,73.98,74.07,107030.0,68.7104,68.7754,68.6918,68.7754,107030.0
2023-05-03 15:30:00,74.06,74.07,73.99,74.06,169523.0,68.7661,68.7754,68.7011,68.7661,169523.0
2023-05-03 15:40:00,74.06,74.15,74.06,74.14,231842.0,68.7661,68.8497,68.7661,68.8404,231842.0
2023-05-03 15:50:00,74.13,74.18,74.13,74.17,222175.0,68.8311,68.8775,68.8311,68.8682,222175.0
2023-05-04 09:30:00,73.92,74.02,73.9,74.0,246632.0,68.6361,68.7289,68.6175,68.7104,246632.0
2023-05-04 09:40:00,74.01,74.12,74.0,74.08,161627.0,68.7197,68.8218,68.7104,68.7847,161627.0
2023-05-04 09:50:00,74.07,74.07,73.98,74.04,683693.0,68.7754,68.7754,68.6918,68.7475,683693.0
2023-05-04 10:00:00,74.03,74.07,74.01,74.02,189774.0,68.7382,68.7754,68.7197,68.7289,189774.0
2023-05-04 10:10:00,74.03,74.18,73.99,74.08,287574.0,68.7382,68.8775,68.7011,68.7847,287574.0
2023-05-04 10:20:00,74.09,74.2,74.08,74.18,137196.0,68.7939,68.8961,68.7847,68.8775,137196.0
2023-05-04 10:30:00,74.18,74.24,74.15,74.22,150426.0,68.8775,68.9332,68.8497,68.9146,150426.0
2023-05-04 10:40:00,74.22,74.23,74.1,74.15,227080.0,68.9146,68.9239,68.8032,68.8497,227080.0
2023-05-04 10:50:00,74.18,74.26,74.15,74.24,126064.0,68.8775,68.9518,68.8497,68.9332,126064.0
2023-05-04 11:00:00,74.24,74.24,74.15,74.17,89805.0,68.9332,68.9332,68.8497,68.8682,89805.0
2023-05-04 11:10:00,74.16,74.22,74.14,74.21,3926611.0,68.8589,68.9146,68.8404,68.9054,3926611.0
2023-05-04 11:20:00,74.2,74.22,74.16,74.21,101673.0,68.8961,68.9146,68.8589,68.9054,101673.0
2023-05-04 11:30:00,74.21,74.25,74.19,74.23,128528.0,68.9054,68.9425,68.8868,68.9239,128528.0
2023-05-04 11:40:00,74.23,74.28,74.21,74.28,182444.0,68.9239,68.9704,68.9054,68.9704,182444.0
2023-05-04 11:50:00,74.28,74.28,74.23,74.27,131915.0,68.9704,68.9704,68.9239,68.9611,131915.0
2023-05-04 12:00:00,74.27,74.35,74.27,74.33,150060.0,68.9611,69.0354,68.9611,69.0168,150060.0
2023-05-04 12:10:00,74.33,74.38,74.27,74.29,226430.0,69.0168,69.0632,68.9611,68.9796,226430.0
2023-05-04 12:20:00,74.3,74.3,74.25,74.26,158216.0,68.9889,68.9889,68.9425,68.9518,158216.0
2023-05-04 12:30:00,74.26,74.32,74.25,74.28,103429.0,68.9518,69.0075,68.9425,68.9704,103429.0
2023-05-04 12:40:00,74.28,74.33,74.27,74.28,150267.0,68.9704,69.0168,68.9611,68.9704,150267.0
2023-05-04 12:50:00,74.28,74.29,74.24,74.25,170668.0,68.9704,68.9796,68.9332,68.9425,170668.0
2023-05-04 13:00:00,74.25,74.26,74.16,74.17,71040.0,68.9425,68.9518,68.8589,68.8682,71040.0
2023-05-04 13:10:00,74.17,74.19,74.14,74.16,54127.0,68.8682,68.8868,68.8404,68.8589,54127.0
2023-05-04 13:20:00,74.17,74.18,74.11,74.13,97159.0,68.8682,68.8775,68.8125,68.8311,97159.0
2023-05-04 13:30:00,74.13,74.15,74.11,74.13,86855.0,68.8311,68.8497,68.8125,68.8311,86855.0
2023-05-04 13:40:00,74.13,74.19,74.12,74.17,90523.0,68.8311,68.8868,68.8218,68.8682,90523.0
2023-05-04 13:50:00,74.18,74.2,74.14,74.14,92384.0,68.8775,68.8961,68.8404,68.8404,92384.0
2023-05-04 14:00:00,74.14,74.14,74.1,74.12,72658.0,68.8404,68.8404,68.8032,68.8218,72658.0
2023-05-04 14:10:00,74.12,74.13,74.09,74.12,40896.0,68.8218,68.8311,68.7939,68.8218,40896.0
2023-05-04 14:20:00,74.11,74.13,74.1,74.13,81625.0,68.8125,68.8311,68.8032,68.8311,81625.0
2023-05-04 14:30:00,74.13,74.17,74.12,74.16,103798.0,68.8311,68.8682,68.8218,68.8589,103798.0
2023-05-04 14:40:00,74.17,74.18,74.15,74.17,45693.0,68.8682,68.8775,68.8497,68.8682,45693.0
2023-05-04 14:50:00,74.17,74.18,74.12,74.14,67210.0,68.8682,68.8775,68.8218,68.8404,67210.0
2023-05-04 15:00:00,74.14,74.15,74.05,74.06,1672288.0,68.8404,68.8497,68.7568,68.7661,1672288.0
2023-05-04 15:10:00,74.06,74.11,74.05,74.1,95263.0,68.7661,68.8125,68.7568,68.8032,95263.0
2023-05-04 15:20:00,74.09,74.11,74.08,74.09,120784.0,68.7939,68.8125,68.7847,68.7939,120784.0
2023-05-04 15:30:00,74.1,74.11,74.07,74.09,105785.0,68.8032,68.8125,68.7754,68.7939,105785.0
2023-05-04 15:40:00,74.09,74.11,74.07,74.08,136172.0,68.7939,68.8125,68.7754,68.7847,136172.0
2023-05-04 15:50:00,74.08,74.09,74.06,74.06,412042.0,68.7847,68.7939,68.7661,68.7661,412042.0
2023-05-05 09:30:00,73.81,73.87,73.78,73.79,206154.0,68.534,68.5897,68.5061,68.5154,206154.0
2023-05-05 09:40:00,73.79,73.79,73.72,73.72,66347.0,68.5154,68.5154,68.4504,68.4504,66347.0
2023-05-05 09:50:00,73.71,73.81,73.71,73.79,39636.0,68.4411,68.534,68.4411,68.5154,39636.0
2023-05-05 10:00:00,73.8,73.82,73.76,73.77,42644.0,68.5247,68.5432,68.4875,68.4968,42644.0
2023-05-05 10:10:00,73.77,73.81,73.76,73.78,161657.0,68.4968,68.534,68.4875,68.5061,161657.0
2023-05-05 10:20:00,73.78,73.81,73.77,73.8,45497.0,68.5061,68.534,68.4968,68.5247,45497.0
2023-05-05 10:30:00,73.79,73.82,73.79,73.8,82779.0,68.5154,68.5432,68.5154,68.5247,82779.0
2023-05-05 10:40:00,73.8,73.81,73.79,73.8,50982.0,68.5247,68.534,68.5154,68.5247,50982.0
2023-05-05 10:50:00,73.79,73.8,73.77,73.79,64413.0,68.5154,68.5247,68.4968,68.5154,64413.0
2023-05-05 11:00:00,73.78,73.78,73.75,73.77,44152.0,68.5061,68.5061,68.4782,68.4968,44152.0
2023-05-05 11:10:00,73.76,73.78,73.75,73.76,90755.0,68.4875,68.5061,68.4782,68.4875,90755.0
2023-05-05 11:20:00,73.76,73.76,73.7,73.7,40034.0,68.4875,68.4875,68.4318,68.4318,40034.0
2023-05-05 11:30:00,73.7,73.73,73.69,73.72,109307.0,68.4318,68.4597,68.4225,68.4504,109307.0
2023-05-05 11:40:00,73.72,73.72,73.7,73.71,80114.0,68.4504,68.4504,68.4318,68.4411,80114.0
2023-05-05 11:50:00,73.72,73.72,73.67,73.7,111893.0,68.4504,68.4504,68.404,68.4318,111893.0
2023-05-05 12:00:00,73.7,73.73,73.69,73.73,55280.0,68.4318,68.4597,68.4225,68.4597,55280.0
2023-05-05 12:10:00,73.73,73.73,73.7,73.72,64315.0,68.4597,68.4597,68.4318,68.4504,64315.0
2023-05-05 12:20:00,73.72,73.73,73.71,73.72,40714.0,68.4504,68.4597,68.4411,68.4504,40714.0
2023-05-05 12:30:00,73.72,73.73,73.71,73.71,36751.0,68.4504,68.4597,68.4411,68.4411,36751.0
2023-05-05 12:40:00,73.71,73.74,73.7,73.74,60987.0,68.4411,68.469,68.4318,68.469,60987.0
2023-05-05 12:50:00,73.74,73.75,73.71,73.72,32584.0,68.469,68.4782,68.4411,68.4504,32584.0
2023-05-05 13:00:00,73.73,73.74,73.71,73.72,43419.0,68.4597,68.469,68.4411,68.4504,43419.0
2023-05-05 13:10:00,73.72,73.72,73.7,73.7,64979.0,68.4504,68.4504,68.4318,68.4318,64979.0
2023-05-05 13:20:00,73.7,73.72,73.7,73.72,24863.0,68.4318,68.4504,68.4318,68.4504,24863.0
2023-05-05 13:30:00,73.72,73.73,73.71,73.73,59221.0,68.4504,68.4597,68.4411,68.4597,59221.0
2023-05-05 13:40:00,73.72,73.75,73.72,73.74,57714.0,68.4504,68.4782,68.4504,68.469,57714.0
2023-05-05 13:50:00,73.74,73.75,73.74,73.74,61122.0,68.469,68.4782,68.469,68.469,61122.0
2023-05-05 14:00:00,73.75,73.75,73.73,73.75,74731.0,68.4782,68.4782,68.4597,68.4782,74731.0
2023-05-05 14:10:00,73.74,73.76,73.74,73.76,38218.0,68.469,68.4875,68.469,68.4875,38218.0
2023-05-05 14:20:00,73.76,73.76,73.74,73.75,63128.0,68.4875,68.4875,68.469,68.4782,63128.0
2023-05-05 14:30:00,73.75,73.76,73.74,73.75,74367.0,68.4782,68.4875,68.469,68.4782,74367.0
2023-05-05 14:40:00,73.75,73.77,73.75,73.77,44437.0,68.4782,68.4968,68.4782,68.4968,44437.0
2023-05-05 14:50:00,73.77,73.78,73.76,73.77,103579.0,68.4968,68.5061,68.4875,68.4968,103579.0
2023-05-05 15:00:00,73.78,73.8,73.77,73.8,114222.0,68.5061,68.5247,68.4968,68.5247,114222.0
2023-05-05 15:10:00,73.79,73.8,73.79,73.8,42918.0,68.5154,68.5247,68.5154,68.5247,42918.0
2023-05-05 15:20:00,73.8,73.8,73.79,73.8,53236.0,68.5247,68.5247,68.5154,68.5247,53236.0
2023-05-05 15:30:00,73.8,73.81,73.79,73.81,113045.0,68.5247,68.534,68.5154,68.534,113045.0
2023-05-05 15:40:00,73.81,73.81,73.8,73.81,147540.0,68.534,68.534,68.5247,68.534,147540.0
2023-05-05 15:50:00,73.81,73.82,73.8,73.81,127565.0,68.534,68.5432,68.5247,68.534,127565.0
2023-05-08 09:30:00,73.5,73.5,73.43,73.47,193055.0,68.2461,68.2461,68.1811,68.2183,193055.0
2023-05-08 09:40:00,73.48,73.52,73.47,73.52,77089.0,68.2275,68.2647,68.2183,68.2647,77089.0
2023-05-08 09:50:00,73.52,73.57,73.52,73.56,240794.0,68.2647,68.3111,68.2647,68.3018,240794.0
2023-05-08 10:00:00,73.56,73.57,73.52,73.55,100461.0,68.3018,68.3111,68.2647,68.2925,100461.0
2023-05-08 10:10:00,73.55,73.55,73.51,73.52,300052.0,68.2925,68.2925,68.2554,68.2647,300052.0
2023-05-08 10:20:00,73.52,73.53,73.5,73.53,190377.0,68.2647,68.274,68.2461,68.274,190377.0
2023-05-08 10:30:00,73.52,73.53,73.5,73.51,142858.0,68.2647,68.274,68.2461,68.2554,142858.0
2023-05-08 10:40:00,73.51,73.55,73.5,73.54,232895.0,68.2554,68.2925,68.2461,68.2833,232895.0
2023-05-08 10:50:00,73.55,73.57,73.54,73.55,199562.0,68.2925,68.3111,68.2833,68.2925,199562.0
2023-05-08 11:00:00,73.55,73.55,73.53,73.55,72372.0,68.2925,68.2925,68.274,68.2925,72372.0
2023-05-08 11:10:00,73.54,73.58,73.53,73.58,253454.0,68.2833,68.3204,68.274,68.3204,253454.0
2023-05-08 11:20:00,73.58,73.58,73.56,73.57,207978.0,68.3204,68.3204,68.3018,68.3111,207978.0
2023-05-08 11:30:00,73.57,73.58,73.55,73.58,177698.0,68.3111,68.3204,68.2925,68.3204,177698.0
2023-05-08 11:40:00,73.58,73.59,73.57,73.58,225434.0,68.3204,68.3297,68.3111,68.3204,225434.0
2023-05-08 11:50:00,73.57,73.61,73.57,73.57,2197655.0,68.3111,68.3483,68.3111,68.3111,2197655.0
2023-05-08 12:00:00,73.58,73.59,73.57,73.58,1099259.0,68.3204,68.3297,68.3111,68.3204,1099259.0
2023-05-08 12:10:00,73.58,73.6,73.57,73.59,127044.0,68.3204,68.339,68.3111,68.3297,127044.0
2023-05-08 12:20:00,73.59,73.6,73.58,73.58,33412.0,68.3297,68.339,68.3204,68.3204,33412.0
2023-05-08 12:30:00,73.59,73.59,73.57,73.57,32839.0,68.3297,68.3297,68.3111,68.3111,32839.0
2023-05-08 12:40:00,73.58,73.59,73.56,73.58,67534.0,68.3204,68.3297,68.3018,68.3204,67534.0
2023-05-08 12:50:00,73.58,73.59,73.56,73.58,43433.0,68.3204,68.3297,68.3018,68.3204,43433.0
2023-05-08 13:00:00,73.57,73.58,73.57,73.58,62932.0,68.3111,68.3204,68.3111,68.3204,62932.0
2023-05-08 13:10:00,73.58,73.58,73.55,73.56,68277.0,68.3204,68.3204,68.2925,68.3018,68277.0
2023-05-08 13:20:00,73.56,73.56,73.55,73.56,288555.0,68.3018,68.3018,68.2925,68.3018,288555.0
2023-05-08 13:30:00,73.56,73.56,73.54,73.54,85272.0,68.3018,68.3018,68.2833,68.2833,85272.0
2023-05-08 13:40:00,73.54,73.55,73.53,73.53,57519.0,68.2833,68.2925,68.274,68.274,57519.0
2023-05-08 13:50:00,73.54,73.56,73.53,73.55,158376.0,68.2833,68.3018,68.274,68.2925,158376.0
2023-05-08 14:00:00,73.55,73.56,73.48,73.51,302107.0,68.2925,68.3018,68.2275,68.2554,302107.0
2023-05-08 14:10:00,73.51,73.51,73.48,73.48,177152.0,68.2554,68.2554,68.2275,68.2275,177152.0
2023-05-08 14:20:00,73.48,73.49,73.47,73.48,93959.0,68.2275,68.2368,68.2183,68.2275,93959.0
2023-05-08 14:30:00,73.48,73.5,73.47,73.48,743970.0,68.2275,68.2461,68.2183,68.2275,743970.0
2023-05-08 14:40:00,73.47,73.48,73.45,73.45,107878.0,68.2183,68.2275,68.1997,68.1997,107878.0
2023-05-08 14:50:00,73.45,73.48,73.45,73.46,220951.0,68.1997,68.2275,68.1997,68.209,220951.0
2023-05-08 15:00:00,73.47,73.47,73.45,73.45,76308.0,68.2183,68.2183,68.1997,68.1997,76308.0
2023-05-08 15:10:00,73.46,73.47,73.45,73.47,224442.0,68.209,68.2183,68.1997,68.2183,224442.0
2023-05-08 15:20:00,73.47,73.47,73.43,73.44,117590.0,68.2183,68.2183,68.1811,68.1904,117590.0
2023-05-08 15:30:00,73.44,73.44,73.42,73.43,92738.0,68.1904,68.1904,68.1718,68.1811,92738.0
2023-05-08 15:40:00,73.42,73.47,73.42,73.45,138005.0,68.1718,68.2183,68.1718,68.1997,138005.0
2023-05-08 15:50:00,73.45,73.47,73.44,73.44,379769.0,68.1997,68.2183,68.1904,68.1904,379769.0
2023-05-09 09:30:00,73.43,73.45,73.4,73.44,290968.0,68.1811,68.1997,68.1533,68.1904,290968.0
2023-05-09 09:40:00,73.44,73.46,73.42,73.46,103407.0,68.1904,68.209,68.1718,68.209,103407.0
2023-05-09 09:50:00,73.47,73.48,73.45,73.47,100332.0,68.2183,68.2275,68.1997,68.2183,100332.0
2023-05-09 10:00:00,73.47,73.48,73.43,73.43,65811.0,68.2183,68.2275,68.1811,68.1811,65811.0
2023-05-09 10:10:00,73.44,73.45,73.42,73.45,170970.0,68.1904,68.1997,68.1718,68.1997,170970.0
2023-05-09 10:20:00,73.45,73.46,73.43,73.45,68724.0,68.1997,68.209,68.1811,68.1997,68724.0
2023-05-09 10:30:00,73.46,73.49,73.44,73.48,58271.0,68.209,68.2368,68.1904,68.2275,58271.0
2023-05-09 10:40:00,73.49,73.5,73.47,73.48,33833.0,68.2368,68.2461,68.2183,68.2275,33833.0
2023-05-09 10:50:00,73.48,73.49,73.46,73.47,99334.0,68.2275,68.2368,68.209,68.2183,99334.0
2023-05-09 11:00:00,73.47,73.48,73.44,73.46,66724.0,68.2183,68.2275,68.1904,68.209,66724.0
2023-05-09 11:10:00,73.46,73.49,73.45,73.47,69753.0,68.209,68.2368,68.1997,68.2183,69753.0
2023-05-09 11:20:00,73.47,73.48,73.44,73.47,186285.0,68.2183,68.2275,68.1904,68.2183,186285.0
2023-05-09 11:30:00,73.48,73.48,73.42,73.42,51048.0,68.2275,68.2275,68.1718,68.1718,51048.0
2023-05-09 11:40:00,73.42,73.44,73.42,73.43,63977.0,68.1718,68.1904,68.1718,68.1811,63977.0
2023-05-09 11:50:00,73.45,73.45,73.42,73.42,54371.0,68.1997,68.1997,68.1718,68.1718,54371.0
2023-05-09 12:00:00,73.43,73.44,73.41,73.42,40081.0,68.1811,68.1904,68.1625,68.1718,40081.0
2023-05-09 12:10:00,73.42,73.45,73.41,73.41,101901.0,68.1718,68.1997,68.1625,68.1625,101901.0
2023-05-09 12:20:00,73.41,73.43,73.41,73.42,107289.0,68.1625,68.1811,68.1625,68.1718,107289.0
2023-05-09 12:30:00,73.44,73.44,73.38,73.38,161576.0,68.1904,68.1904,68.1347,68.1347,161576.0
2023-05-09 12:40:00,73.38,73.4,73.36,73.38,65699.0,68.1347,68.1533,68.1161,68.1347,65699.0
2023-05-09 12:50:00,73.38,73.39,73.36,73.38,40581.0,68.1347,68.144,68.1161,68.1347,40581.0
2023-05-09 13:00:00,73.39,73.45,73.38,73.4,116993.0,68.144,68.1997,68.1347,68.1533,116993.0
2023-05-09 13:10:00,73.4,73.44,73.39,73.43,51817.0,68.1533,68.1904,68.144,68.1811,51817.0
2023-05-09 13:20:00,73.42,73.44,73.41,73.42,64091.0,68.1718,68.1904,68.1625,68.1718,64091.0
2023-05-09 13:30:00,73.42,73.43,73.39,73.41,90658.0,68.1718,68.1811,68.144,68.1625,90658.0
2023-05-09 13:40:00,73.41,73.41,73.39,73.4,57723.0,68.1625,68.1625,68.144,68.1533,57723.0
2023-05-09 13:50:00,73.4,73.42,73.39,73.42,111103.0,68.1533,68.1718,68.144,68.1718,111103.0
2023-05-09 14:00:00,73.42,73.43,73.39,73.41,82455.0,68.1718,68.1811,68.144,68.1625,82455.0
2023-05-09 14:10:00,73.4,73.42,73.4,73.42,88319.0,68.1533,68.1718,68.1533,68.1718,88319.0
2023-05-09 14:20:00,73.42,73.45,73.41,73.43,54079.0,68.1718,68.1997,68.1625,68.1811,54079.0
2023-05-09 14:30:00,73.42,73.44,73.41,73.42,58078.0,68.1718,68.1904,68.1625,68.1718,58078.0
2023-05-09 14:40:00,73.42,73.42,73.4,73.41,59259.0,68.1718,68.1718,68.1533,68.1625,59259.0
2023-05-09 14:50:00,73.41,73.41,73.4,73.41,93031.0,68.1625,68.1625,68.1533,68.1625,93031.0
2023-05-09 15:00:00,73.41,73.41,73.37,73.37,130113.0,68.1625,68.1625,68.1254,68.1254,130113.0
2023-05-09 15:10:00,73.38,73.38,73.36,73.37,97983.0,68.1347,68.1347,68.1161,68.1254,97983.0
2023-05-09 15:20:00,73.36,73.39,73.36,73.38,113531.0,68.1161,68.144,68.1161,68.1347,113531.0
2023-05-09 15:30:00,73.38,73.4,73.37,73.39,80639.0,68.1347,68.1533,68.1254,68.144,80639.0
2023-05-09 15:40:00,73.39,73.39,73.37,73.38,116998.0,68.144,68.144,68.1254,68.1347,116998.0
2023-05-09 15:50:00,73.38,73.38,73.36,73.37,135732.0,68.1347,68.1347,68.1161,68.1254,135732.0
2023-05-10 09:30:00,73.68,73.76,73.65,73.73,152027.0,68.4132,68.4875,68.3854,68.4597,152027.0
2023-05-10 09:40:00,73.73,73.81,73.72,73.78,111626.0,68.4597,68.534,68.4504,68.5061,111626.0
2023-05-10 09:50:00,73.78,73.8,73.76,73.77,73088.0,68.5061,68.5247,68.4875,68.4968,73088.0
2023-05-10 10:00:00,73.77,73.77,73.72,73.73,83794.0,68.4968,68.4968,68.4504,68.4597,83794.0
2023-05-10 10:10:00,73.73,73.73,73.65,73.67,329346.0,68.4597,68.4597,68.3854,68.404,329346.0
2023-05-10 10:20:00,73.68,73.71,73.66,73.71,49987.0,68.4132,68.4411,68.3947,68.4411,49987.0
2023-05-10 10:30:00,73.7,73.75,73.69,73.73,64388.0,68.4318,68.4782,68.4225,68.4597,64388.0
2023-05-10 10:40:00,73.73,73.75,73.71,73.72,116404.0,68.4597,68.4782,68.4411,68.4504,116404.0
2023-05-10 10:50:00,73.73,73.75,73.73,73.73,50795.0,68.4597,68.4782,68.4597,68.4597,50795.0
2023-05-10 11:00:00,73.74,73.74,73.71,73.73,197388.0,68.469,68.469,68.4411,68.4597,197388.0
2023-05-10 11:10:00,73.72,73.74,73.71,73.72,138104.0,68.4504,68.469,68.4411,68.4504,138104.0
2023-05-10 11:20:00,73.72,73.72,73.69,73.7,61892.0,68.4504,68.4504,68.4225,68.4318,61892.0
2023-05-10 11:30:00,73.69,73.72,73.69,73.71,161357.0,68.4225,68.4504,68.4225,68.4411,161357.0
2023-05-10 11:40:00,73.71,73.73,73.7,73.73,75926.0,68.4411,68.4597,68.4318,68.4597,75926.0
2023-05-10 11:50:00,73.72,73.74,73.71,73.72,135098.0,68.4504,68.469,68.4411,68.4504,135098.0
2023-05-10 12:00:00,73.73,73.75,73.72,73.75,34592.0,68.4597,68.4782,68.4504,68.4782,34592.0
2023-05-10 12:10:00,73.75,73.77,73.74,73.76,63274.0,68.4782,68.4968,68.469,68.4875,63274.0
2023-05-10 12:20:00,73.77,73.78,73.76,73.77,70715.0,68.4968,68.5061,68.4875,68.4968,70715.0
2023-05-10 12:30:00,73.76,73.77,73.75,73.77,106379.0,68.4875,68.4968,68.4782,68.4968,106379.0
2023-05-10 12:40:00,73.77,73.77,73.73,73.75,124785.0,68.4968,68.4968,68.4597,68.4782,124785.0
2023-05-10 12:50:00,73.75,73.77,73.74,73.76,91289.0,68.4782,68.4968,68.469,68.4875,91289.0
2023-05-10 13:00:00,73.75,73.88,73.74,73.78,737260.0,68.4782,68.599,68.469,68.5061,737260.0
2023-05-10 13:10:00,73.78,73.81,73.77,73.81,95345.0,68.5061,68.534,68.4968,68.534,95345.0
2023-05-10 13:20:00,73.81,73.85,73.8,73.85,174315.0,68.534,68.5711,68.5247,68.5711,174315.0
2023-05-10 13:30:00,73.85,73.86,73.81,73.83,86937.0,68.5711,68.5804,68.534,68.5525,86937.0
2023-05-10 13:40:00,73.83,73.84,73.81,73.81,89289.0,68.5525,68.5618,68.534,68.534,89289.0
2023-05-10 13:50:00,73.81,73.82,73.78,73.78,108825.0,68.534,68.5432,68.5061,68.5061,108825.0
2023-05-10 14:00:00,73.78,73.79,73.77,73.78,43375.0,68.5061,68.5154,68.4968,68.5061,43375.0
2023-05-10 14:10:00,73.78,73.79,73.75,73.78,75557.0,68.5061,68.5154,68.4782,68.5061,75557.0
2023-05-10 14:20:00,73.79,73.8,73.77,73.78,163090.0,68.5154,68.5247,68.4968,68.5061,163090.0
2023-05-10 14:30:00,73.78,73.8,73.78,73.79,224116.0,68.5061,68.5247,68.5061,68.5154,224116.0
2023-05-10 14:40:00,73.8,73.82,73.79,73.81,77592.0,68.5247,68.5432,68.5154,68.534,77592.0
2023-05-10 14:50:00,73.82,73.83,73.81,73.82,64798.0,68.5432,68.5525,68.534,68.5432,64798.0
2023-05-10 15:00:00,73.83,73.83,73.81,73.81,57951.0,68.5525,68.5525,68.534,68.534,57951.0
2023-05-10 15:10:00,73.82,73.82,73.8,73.81,65964.0,68.5432,68.5432,68.5247,68.534,65964.0
2023-05-10 15:20:00,73.81,73.81,73.8,73.81,99685.0,68.534,68.534,68.5247,68.534,99685.0
2023-05-10 15:30:00,73.81,73.82,73.8,73.81,78154.0,68.534,68.5432,68.5247,68.534,78154.0
2023-05-10 15:40:00,73.8,73.81,73.79,73.81,147268.0,68.5247,68.534,68.5154,68.534,147268.0
2023-05-10 15:50:00,73.81,73.83,73.8,73.82,261907.0,68.534,68.5525,68.5247,68.5432,261907.0
2023-05-11 09:30:00,74.18,74.24,74.18,74.18,151312.0,68.8775,68.9332,68.8775,68.8775,151312.0
2023-05-11 09:40:00,74.17,74.18,74.13,74.17,59703.0,68.8682,68.8775,68.8311,68.8682,59703.0
2023-05-11 09:50:00,74.18,74.19,74.12,74.13,64897.0,68.8775,68.8868,68.8218,68.8311,64897.0
2023-05-11 10:00:00,74.13,74.15,74.12,74.15,50205.0,68.8311,68.8497,68.8218,68.8497,50205.0
2023-05-11 10:10:00,74.15,74.17,74.12,74.13,148682.0,68.8497,68.8682,68.8218,68.8311,148682.0
2023-05-11 10:20:00,74.14,74.15,74.09,74.09,37384.0,68.8404,68.8497,68.7939,68.7939,37384.0
2023-05-11 10:30:00,74.09,74.16,74.09,74.16,86552.0,68.7939,68.8589,68.7939,68.8589,86552.0
2023-05-11 10:40:00,74.16,74.17,74.09,74.1,75888.0,68.8589,68.8682,68.7939,68.8032,75888.0
2023-05-11 10:50:00,74.09,74.13,74.09,74.11,47901.0,68.7939,68.8311,68.7939,68.8125,47901.0
2023-05-11 11:00:00,74.11,74.11,74.04,74.05,49048.0,68.8125,68.8125,68.7475,68.7568,49048.0
2023-05-11 11:10:00,74.06,74.07,74.03,74.05,43221.0,68.7661,68.7754,68.7382,68.7568,43221.0
2023-05-11 11:20:00,74.05,74.08,74.04,74.06,96981.0,68.7568,68.7847,68.7475,68.7661,96981.0
2023-05-11 11:30:00,74.07,74.07,74.02,74.05,52864.0,68.7754,68.7754,68.7289,68.7568,52864.0
2023-05-11 11:40:00,74.04,74.06,74.03,74.04,89311.0,68.7475,68.7661,68.7382,68.7475,89311.0
2023-05-11 11:50:00,74.03,74.07,74.03,74.03,64912.0,68.7382,68.7754,68.7382,68.7382,64912.0
2023-05-11 12:00:00,74.03,74.07,74.02,74.06,62161.0,68.7382,68.7754,68.7289,68.7661,62161.0
2023-05-11 12:10:00,74.07,74.09,74.05,74.09,160671.0,68.7754,68.7939,68.7568,68.7939,160671.0
2023-05-11 12:20:00,74.08,74.12,74.08,74.11,65402.0,68.7847,68.8218,68.7847,68.8125,65402.0
2023-05-11 12:30:00,74.12,74.12,74.07,74.07,54866.0,68.8218,68.8218,68.7754,68.7754,54866.0
2023-05-11 12:40:00,74.07,74.08,74.06,74.08,84558.0,68.7754,68.7847,68.7661,68.7847,84558.0
2023-05-11 12:50:00,74.08,74.09,74.05,74.07,42730.0,68.7847,68.7939,68.7568,68.7754,42730.0
2023-05-11 13:00:00,74.06,74.15,74.06,74.13,246988.0,68.7661,68.8497,68.7661,68.8311,246988.0
2023-05-11 13:10:00,74.13,74.13,74.07,74.08,151949.0,68.8311,68.8311,68.7754,68.7847,151949.0
2023-05-11 13:20:00,74.08,74.1,74.06,74.08,98631.0,68.7847,68.8032,68.7661,68.7847,98631.0
2023-05-11 13:30:00,74.08,74.12,74.08,74.11,124192.0,68.7847,68.8218,68.7847,68.8125,124192.0
2023-05-11 13:40:00,74.11,74.13,74.1,74.13,141330.0,68.8125,68.8311,68.8032,68.8311,141330.0
2023-05-11 13:50:00,74.12,74.13,74.11,74.11,118390.0,68.8218,68.8311,68.8125,68.8125,118390.0
2023-05-11 14:00:00,74.12,74.12,74.08,74.09,137318.0,68.8218,68.8218,68.7847,68.7939,137318.0
2023-05-11 14:10:00,74.09,74.1,74.08,74.09,104409.0,68.7939,68.8032,68.7847,68.7939,104409.0
2023-05-11 14:20:00,74.09,74.1,74.07,74.07,130084.0,68.7939,68.8032,68.7754,68.7754,130084.0
2023-05-11 14:30:00,74.08,74.08,74.04,74.05,152233.0,68.7847,68.7847,68.7475,68.7568,152233.0
2023-05-11 14:40:00,74.05,74.05,74.02,74.05,187363.0,68.7568,68.7568,68.7289,68.7568,187363.0
2023-05-11 14:50:00,74.05,74.05,74.03,74.04,148431.0,68.7568,68.7568,68.7382,68.7475,148431.0
2023-05-11 15:00:00,74.05,74.05,74.03,74.05,241122.0,68.7568,68.7568,68.7382,68.7568,241122.0
2023-05-11 15:10:00,74.05,74.07,74.04,74.06,150583.0,68.7568,68.7754,68.7475,68.7661,150583.0
2023-05-11 15:20:00,74.07,74.07,74.06,74.06,152560.0,68.7754,68.7754,68.7661,68.7661,152560.0
2023-05-11 15:30:00,74.06,74.07,74.04,74.05,174547.0,68.7661,68.7754,68.7475,68.7568,174547.0
2023-05-11 15:40:00,74.05,74.06,74.04,74.06,163144.0,68.7568,68.7661,68.7475,68.7661,163144.0
2023-05-11 15:50:00,74.06,74.06,74.04,74.06,302212.0,68.7661,68.7661,68.7475,68.7661,302212.0
2023-05-12 09:30:00,74.01,74.02,73.98,73.98,209640.0,68.7197,68.7289,68.6918,68.6918,209640.0
2023-05-12 09:40:00,73.99,74.06,73.97,74.05,46549.0,68.7011,68.7661,68.6825,68.7568,46549.0
2023-05-12 09:50:00,74.05,74.05,74.01,74.02,46393.0,68.7568,68.7568,68.7197,68.7289,46393.0
2023-05-12 10:00:00,74.02,74.02,73.93,73.97,110659.0,68.7289,68.7289,68.6454,68.6825,110659.0
2023-05-12 10:10:00,73.97,73.98,73.9,73.91,121798.0,68.6825,68.6918,68.6175,68.6268,121798.0
2023-05-12 10:20:00,73.91,73.92,73.83,73.84,109526.0,68.6268,68.6361,68.5525,68.5618,109526.0
2023-05-12 10:30:00,73.84,73.85,73.75,73.77,118944.0,68.5618,68.5711,68.4782,68.4968,118944.0
2023-05-12 10:40:00,73.78,73.81,73.76,73.81,46662.0,68.5061,68.534,68.4875,68.534,46662.0
2023-05-12 10:50:00,73.8,73.84,73.79,73.82,25691.0,68.5247,68.5618,68.5154,68.5432,25691.0
2023-05-12 11:00:00,73.83,73.84,73.8,73.81,35539.0,68.5525,68.5618,68.5247,68.534,35539.0
2023-05-12 11:10:00,73.81,73.83,73.8,73.83,46123.0,68.534,68.5525,68.5247,68.5525,46123.0
2023-05-12 11:20:00,73.83,73.84,73.82,73.84,26353.0,68.5525,68.5618,68.5432,68.5618,26353.0
2023-05-12 11:30:00,73.84,73.85,73.82,73.84,49012.0,68.5618,68.5711,68.5432,68.5618,49012.0
2023-05-12 11:40:00,73.84,73.84,73.79,73.8,23166.0,68.5618,68.5618,68.5154,68.5247,23166.0
2023-05-12 11:50:00,73.79,73.8,73.73,73.75,102453.0,68.5154,68.5247,68.4597,68.4782,102453.0
2023-05-12 12:00:00,73.75,73.75,73.71,73.75,89320.0,68.4782,68.4782,68.4411,68.4782,89320.0
2023-05-12 12:10:00,73.75,73.76,73.72,73.73,45984.0,68.4782,68.4875,68.4504,68.4597,45984.0
2023-05-12 12:20:00,73.73,73.76,73.73,73.74,42510.0,68.4597,68.4875,68.4597,68.469,42510.0
2023-05-12 12:30:00,73.73,73.75,73.72,73.73,36681.0,68.4597,68.4782,68.4504,68.4597,36681.0
2023-05-12 12:40:00,73.73,73.75,73.72,73.74,46356.0,68.4597,68.4782,68.4504,68.469,46356.0
2023-05-12 12:50:00,73.74,73.76,73.72,73.76,59057.0,68.469,68.4875,68.4504,68.4875,59057.0
2023-05-12 13:00:00,73.77,73.78,73.76,73.77,33678.0,68.4968,68.5061,68.4875,68.4968,33678.0
2023-05-12 13:10:00,73.77,73.77,73.76,73.77,89085.0,68.4968,68.4968,68.4875,68.4968,89085.0
2023-05-12 13:20:00,73.77,73.78,73.75,73.76,62601.0,68.4968,68.5061,68.4782,68.4875,62601.0
2023-05-12 13:30:00,73.76,73.77,73.74,73.75,57344.0,68.4875,68.4968,68.469,68.4782,57344.0
2023-05-12 13:40:00,73.75,73.76,73.73,73.74,68401.0,68.4782,68.4875,68.4597,68.469,68401.0
2023-05-12 13:50:00,73.74,73.76,73.73,73.75,38193.0,68.469,68.4875,68.4597,68.4782,38193.0
2023-05-12 14:00:00,73.75,73.76,73.74,73.75,45069.0,68.4782,68.4875,68.469,68.4782,45069.0
2023-05-12 14:10:00,73.75,73.76,73.74,73.75,104207.0,68.4782,68.4875,68.469,68.4782,104207.0
2023-05-12 14:20:00,73.75,73.75,73.73,73.73,29037.0,68.4782,68.4782,68.4597,68.4597,29037.0
2023-05-12 14:30:00,73.73,73.74,73.71,73.72,64087.0,68.4597,68.469,68.4411,68.4504,64087.0
2023-05-12 14:40:00,73.71,73.72,73.69,73.69,76376.0,68.4411,68.4504,68.4225,68.4225,76376.0
2023-05-12 14:50:00,73.7,73.7,73.67,73.67,58384.0,68.4318,68.4318,68.404,68.404,58384.0
2023-05-12 15:00:00,73.67,73.7,73.66,73.7,67775.0,68.404,68.4318,68.3947,68.4318,67775.0
2023-05-12 15:10:00,73.7,73.7,73.68,73.69,43658.0,68.4318,68.4318,68.4132,68.4225,43658.0
2023-05-12 15:20:00,73.69,73.7,73.67,73.67,96452.0,68.4225,68.4318,68.404,68.404,96452.0
2023-05-12 15:30:00,73.67,73.68,73.67,73.67,58469.0,68.404,68.4132,68.404,68.404,58469.0
2023-05-12 15:40:00,73.67,73.68,73.67,73.67,89870.0,68.404,68.4132,68.404,68.404,89870.0
2023-05-12 15:50:00,73.67,73.68,73.66,73.67,237144.0,68.404,68.4132,68.3947,68.404,237144.0
2023-05-15 09:30:00,73.52,73.52,73.45,73.47,172436.0,68.2647,68.2647,68.1997,68.2183,172436.0
2023-05-15 09:40:00,73.48,73.5,73.44,73.49,119545.0,68.2275,68.2461,68.1904,68.2368,119545.0
2023-05-15 09:50:00,73.49,73.49,73.45,73.48,37961.0,68.2368,68.2368,68.1997,68.2275,37961.0
2023-05-15 10:00:00,73.48,73.48,73.44,73.47,103194.0,68.2275,68.2275,68.1904,68.2183,103194.0
2023-05-15 10:10:00,73.46,73.48,73.43,73.45,152714.0,68.209,68.2275,68.1811,68.1997,152714.0
2023-05-15 10:20:00,73.45,73.49,73.45,73.47,34797.0,68.1997,68.2368,68.1997,68.2183,34797.0
2023-05-15 10:30:00,73.47,73.48,73.45,73.48,62216.0,68.2183,68.2275,68.1997,68.2275,62216.0
2023-05-15 10:40:00,73.48,73.51,73.46,73.51,54874.0,68.2275,68.2554,68.209,68.2554,54874.0
2023-05-15 10:50:00,73.5,73.5,73.47,73.5,54704.0,68.2461,68.2461,68.2183,68.2461,54704.0
2023-05-15 11:00:00,73.5,73.53,73.49,73.51,62853.0,68.2461,68.274,68.2368,68.2554,62853.0
2023-05-15 11:10:00,73.52,73.52,73.48,73.49,43223.0,68.2647,68.2647,68.2275,68.2368,43223.0
2023-05-15 11:20:00,73.5,73.51,73.48,73.48,83905.0,68.2461,68.2554,68.2275,68.2275,83905.0
2023-05-15 11:30:00,73.49,73.52,73.48,73.5,76025.0,68.2368,68.2647,68.2275,68.2461,76025.0
2023-05-15 11:40:00,73.51,73.51,73.48,73.48,99004.0,68.2554,68.2554,68.2275,68.2275,99004.0
2023-05-15 11:50:00,73.48,73.49,73.47,73.48,30126.0,68.2275,68.2368,68.2183,68.2275,30126.0
2023-05-15 12:00:00,73.48,73.49,73.46,73.47,100434.0,68.2275,68.2368,68.209,68.2183,100434.0
2023-05-15 12:10:00,73.48,73.49,73.47,73.48,135857.0,68.2275,68.2368,68.2183,68.2275,135857.0
2023-05-15 12:20:00,73.48,73.48,73.46,73.47,43555.0,68.2275,68.2275,68.209,68.2183,43555.0
2023-05-15 12:30:00,73.48,73.48,73.46,73.48,56063.0,68.2275,68.2275,68.209,68.2275,56063.0
2023-05-15 12:40:00,73.48,73.48,73.46,73.46,44739.0,68.2275,68.2275,68.209,68.209,44739.0
2023-05-15 12:50:00,73.47,73.49,73.46,73.49,55062.0,68.2183,68.2368,68.209,68.2368,55062.0
2023-05-15 13:00:00,73.5,73.5,73.47,73.48,35019.0,68.2461,68.2461,68.2183,68.2275,35019.0
2023-05-15 13:10:00,73.48,73.48,73.46,73.46,48244.0,68.2275,68.2275,68.209,68.209,48244.0
2023-05-15 13:20:00,73.47,73.49,73.46,73.48,49150.0,68.2183,68.2368,68.209,68.2275,49150.0
2023-05-15 13:30:00,73.47,73.49,73.47,73.48,45446.0,68.2183,68.2368,68.2183,68.2275,45446.0
2023-05-15 13:40:00,73.48,73.51,73.48,73.51,50716.0,68.2275,68.2554,68.2275,68.2554,50716.0
2023-05-15 13:50:00,73.51,73.51,73.49,73.5,42063.0,68.2554,68.2554,68.2368,68.2461,42063.0
2023-05-15 14:00:00,73.5,73.5,73.48,73.49,71278.0,68.2461,68.2461,68.2275,68.2368,71278.0
2023-05-15 14:10:00,73.5,73.5,73.48,73.5,56392.0,68.2461,68.2461,68.2275,68.2461,56392.0
2023-05-15 14:20:00,73.49,73.5,73.49,73.5,49194.0,68.2368,68.2461,68.2368,68.2461,49194.0
2023-05-15 14:30:00,73.49,73.5,73.49,73.49,134876.0,68.2368,68.2461,68.2368,68.2368,134876.0
2023-05-15 14:40:00,73.5,73.5,73.49,73.5,41072.0,68.2461,68.2461,68.2368,68.2461,41072.0
2023-05-15 14:50:00,73.5,73.5,73.48,73.5,140127.0,68.2461,68.2461,68.2275,68.2461,140127.0
2023-05-15 15:00:00,73.5,73.5,73.48,73.49,86966.0,68.2461,68.2461,68.2275,68.2368,86966.0
2023-05-15 15:10:00,73.49,73.5,73.48,73.5,122521.0,68.2368,68.2461,68.2275,68.2461,122521.0
2023-05-15 15:20:00,73.49,73.5,73.49,73.49,90877.0,68.2368,68.2461,68.2368,68.2368,90877.0
2023-05-15 15:30:00,73.5,73.5,73.48,73.48,64908.0,68.2461,68.2461,68.2275,68.2275,64908.0
2023-05-15 15:40:00,73.48,73.5,73.48,73.48,123380.0,68.2275,68.2461,68.2275,68.2275,123380.0
2023-05-15 15:50:00,73.48,73.49,73.47,73.48,191331.0,68.2275,68.2368,68.2183,68.2275,191331.0
2023-05-16 09:30:00,73.27,73.32,73.21,73.27,209991.0,68.0326,68.079,67.9768,68.0326,209991.0
2023-05-16 09:40:00,73.27,73.3,73.25,73.28,46305.0,68.0326,68.0604,68.014,68.0418,46305.0
2023-05-16 09:50:00,73.28,73.3,73.23,73.26,67946.0,68.0418,68.0604,67.9954,68.0233,67946.0
2023-05-16 10:00:00,73.25,73.27,73.22,73.23,77553.0,68.014,68.0326,67.9861,67.9954,77553.0
2023-05-16 10:10:00,73.23,73.28,73.22,73.27,184980.0,67.9954,68.0418,67.9861,68.0326,184980.0
2023-05-16 10:20:00,73.28,73.3,73.26,73.3,139683.0,68.0418,68.0604,68.0233,68.0604,139683.0
2023-05-16 10:30:00,73.31,73.31,73.25,73.25,101854.0,68.0697,68.0697,68.014,68.014,101854.0
2023-05-16 10:40:00,73.26,73.27,73.23,73.25,56716.0,68.0233,68.0326,67.9954,68.014,56716.0
2023-05-16 10:50:00,73.26,73.29,73.25,73.28,137573.0,68.0233,68.0511,68.014,68.0418,137573.0
2023-05-16 11:00:00,73.28,73.29,73.22,73.23,76239.0,68.0418,68.0511,67.9861,67.9954,76239.0
2023-05-16 11:10:00,73.23,73.27,73.22,73.27,51490.0,67.9954,68.0326,67.9861,68.0326,51490.0
2023-05-16 11:20:00,73.27,73.28,73.22,73.23,150038.0,68.0326,68.0418,67.9861,67.9954,150038.0
2023-05-16 11:30:00,73.23,73.24,73.17,73.17,73633.0,67.9954,68.0047,67.9397,67.9397,73633.0
2023-05-16 11:40:00,73.18,73.21,73.16,73.2,57142.0,67.949,67.9768,67.9304,67.9676,57142.0
2023-05-16 11:50:00,73.2,73.23,73.19,73.2,91332.0,67.9676,67.9954,67.9583,67.9676,91332.0
2023-05-16 12:00:00,73.2,73.22,73.19,73.2,160210.0,67.9676,67.9861,67.9583,67.9676,160210.0
2023-05-16 12:10:00,73.2,73.22,73.19,73.19,49028.0,67.9676,67.9861,67.9583,67.9583,49028.0
2023-05-16 12:20:00,73.2,73.22,73.19,73.22,32004.0,67.9676,67.9861,67.9583,67.9861,32004.0
2023-05-16 12:30:00,73.21,73.23,73.21,73.23,39205.0,67.9768,67.9954,67.9768,67.9954,39205.0
2023-05-16 12:40:00,73.22,73.26,73.22,73.26,129062.0,67.9861,68.0233,67.9861,68.0233,129062.0
2023-05-16 12:50:00,73.26,73.26,73.23,73.25,44886.0,68.0233,68.0233,67.9954,68.014,44886.0
2023-05-16 13:00:00,73.24,73.26,73.23,73.23,43742.0,68.0047,68.0233,67.9954,67.9954,43742.0
2023-05-16 13:10:00,73.23,73.25,73.23,73.24,23384.0,67.9954,68.014,67.9954,68.0047,23384.0
2023-05-16 13:20:00,73.23,73.28,73.23,73.28,50368.0,67.9954,68.0418,67.9954,68.0418,50368.0
2023-05-16 13:30:00,73.28,73.3,73.27,73.27,67076.0,68.0418,68.0604,68.0326,68.0326,67076.0
2023-05-16 13:40:00,73.27,73.29,73.27,73.29,48042.0,68.0326,68.0511,68.0326,68.0511,48042.0
2023-05-16 13:50:00,73.28,73.3,73.28,73.28,49654.0,68.0418,68.0604,68.0418,68.0418,49654.0
2023-05-16 14:00:00,73.28,73.29,73.25,73.27,95874.0,68.0418,68.0511,68.014,68.0326,95874.0
2023-05-16 14:10:00,73.27,73.28,73.25,73.26,86425.0,68.0326,68.0418,68.014,68.0233,86425.0
2023-05-16 14:20:00,73.26,73.28,73.25,73.27,43622.0,68.0233,68.0418,68.014,68.0326,43622.0
2023-05-16 14:30:00,73.28,73.3,73.27,73.3,80810.0,68.0418,68.0604,68.0326,68.0604,80810.0
2023-05-16 14:40:00,73.29,73.3,73.28,73.28,79143.0,68.0511,68.0604,68.0418,68.0418,79143.0
2023-05-16 14:50:00,73.28,73.29,73.28,73.28,53289.0,68.0418,68.0511,68.0418,68.0418,53289.0
2023-05-16 15:00:00,73.29,73.29,73.27,73.28,133320.0,68.0511,68.0511,68.0326,68.0418,133320.0
2023-05-16 15:10:00,73.29,73.29,73.28,73.29,78001.0,68.0511,68.0511,68.0418,68.0511,78001.0
2023-05-16 15:20:00,73.28,73.29,73.28,73.28,284892.0,68.0418,68.0511,68.0418,68.0418,284892.0
2023-05-16 15:30:00,73.28,73.29,73.27,73.29,106811.0,68.0418,68.0511,68.0326,68.0511,106811.0
2023-05-16 15:40:00,73.29,73.3,73.27,73.28,103945.0,68.0511,68.0604,68.0326,68.0418,103945.0
2023-05-16 15:50:00,73.28,73.3,73.27,73.28,215521.0,68.0418,68.0604,68.0326,68.0418,215521.0
2023-05-17 09:30:00,73.38,73.39,73.27,73.28,136483.0,68.1347,68.144,68.0326,68.0418,136483.0
2023-05-17 09:40:00,73.27,73.29,73.25,73.27,54741.0,68.0326,68.0511,68.014,68.0326,54741.0
2023-05-17 09:50:00,73.27,73.28,73.23,73.25,34446.0,68.0326,68.0418,67.9954,68.014,34446.0
2023-05-17 10:00:00,73.26,73.27,73.21,73.22,91678.0,68.0233,68.0326,67.9768,67.9861,91678.0
2023-05-17 10:10:00,73.22,73.26,73.21,73.25,157431.0,67.9861,68.0233,67.9768,68.014,157431.0
2023-05-17 10:20:00,73.25,73.27,73.24,73.26,45548.0,68.014,68.0326,68.0047,68.0233,45548.0
2023-05-17 10:30:00,73.26,73.29,73.24,73.29,68237.0,68.0233,68.0511,68.0047,68.0511,68237.0
2023-05-17 10:40:00,73.29,73.31,73.27,73.28,32882.0,68.0511,68.0697,68.0326,68.0418,32882.0
2023-05-17 10:50:00,73.27,73.27,73.23,73.25,78371.0,68.0326,68.0326,67.9954,68.014,78371.0
2023-05-17 11:00:00,73.26,73.26,73.22,73.23,93000.0,68.0233,68.0233,67.9861,67.9954,93000.0
2023-05-17 11:10:00,73.23,73.25,73.21,73.22,130749.0,67.9954,68.014,67.9768,67.9861,130749.0
2023-05-17 11:20:00,73.21,73.22,73.2,73.21,91435.0,67.9768,67.9861,67.9676,67.9768,91435.0
2023-05-17 11:30:00,73.2,73.21,73.16,73.17,110716.0,67.9676,67.9768,67.9304,67.9397,110716.0
2023-05-17 11:40:00,73.17,73.21,73.16,73.2,24701.0,67.9397,67.9768,67.9304,67.9676,24701.0
2023-05-17 11:50:00,73.21,73.21,73.19,73.2,129049.0,67.9768,67.9768,67.9583,67.9676,129049.0
2023-05-17 12:00:00,73.2,73.21,73.18,73.2,124304.0,67.9676,67.9768,67.949,67.9676,124304.0
2023-05-17 12:10:00,73.2,73.21,73.18,73.2,38114.0,67.9676,67.9768,67.949,67.9676,38114.0
2023-05-17 12:20:00,73.2,73.22,73.18,73.18,44395.0,67.9676,67.9861,67.949,67.949,44395.0
2023-05-17 12:30:00,73.19,73.21,73.19,73.2,59011.0,67.9583,67.9768,67.9583,67.9676,59011.0
2023-05-17 12:40:00,73.2,73.2,73.18,73.19,31894.0,67.9676,67.9676,67.949,67.9583,31894.0
2023-05-17 12:50:00,73.19,73.21,73.18,73.21,34693.0,67.9583,67.9768,67.949,67.9768,34693.0
2023-05-17 13:00:00,73.2,73.24,73.18,73.19,47058.0,67.9676,68.0047,67.949,67.9583,47058.0
2023-05-17 13:10:00,73.19,73.19,73.14,73.15,63303.0,67.9583,67.9583,67.9118,67.9211,63303.0
2023-05-17 13:20:00,73.16,73.18,73.15,73.16,46283.0,67.9304,67.949,67.9211,67.9304,46283.0
2023-05-17 13:30:00,73.16,73.18,73.15,73.18,82330.0,67.9304,67.949,67.9211,67.949,82330.0
2023-05-17 13:40:00,73.17,73.18,73.14,73.16,99477.0,67.9397,67.949,67.9118,67.9304,99477.0
2023-05-17 13:50:00,73.16,73.18,73.14,73.16,63229.0,67.9304,67.949,67.9118,67.9304,63229.0
2023-05-17 14:00:00,73.16,73.17,73.15,73.17,29246.0,67.9304,67.9397,67.9211,67.9397,29246.0
2023-05-17 14:10:00,73.17,73.17,73.15,73.16,46857.0,67.9397,67.9397,67.9211,67.9304,46857.0
2023-05-17 14:20:00,73.16,73.16,73.14,73.14,80175.0,67.9304,67.9304,67.9118,67.9118,80175.0
2023-05-17 14:30:00,73.15,73.15,73.12,73.13,48591.0,67.9211,67.9211,67.8933,67.9026,48591.0
2023-05-17 14:40:00,73.12,73.14,73.12,73.14,95581.0,67.8933,67.9118,67.8933,67.9118,95581.0
2023-05-17 14:50:00,73.14,73.16,73.12,73.16,137958.0,67.9118,67.9304,67.8933,67.9304,137958.0
2023-05-17 15:00:00,73.15,73.16,73.14,73.16,882876.0,67.9211,67.9304,67.9118,67.9304,882876.0
2023-05-17 15:10:00,73.16,73.19,73.15,73.17,84381.0,67.9304,67.9583,67.9211,67.9397,84381.0
2023-05-17 15:20:00,73.18,73.18,73.16,73.17,180507.0,67.949,67.949,67.9304,67.9397,180507.0
2023-05-17 15:30:00,73.17,73.17,73.14,73.14,119182.0,67.9397,67.9397,67.9118,67.9118,119182.0
2023-05-17 15:40:00,73.15,73.16,73.13,73.14,196804.0,67.9211,67.9304,67.9026,67.9118,196804.0
2023-05-17 15:50:00,73.14,73.18,73.13,73.18,366719.0,67.9118,67.949,67.9026,67.949,366719.0
2023-05-18 09:30:00,73.01,73.01,72.95,72.97,181956.0,67.7911,67.7911,67.7354,67.754,181956.0
2023-05-18 09:40:00,72.97,72.98,72.94,72.95,41754.0,67.754,67.7633,67.7261,67.7354,41754.0
2023-05-18 09:50:00,72.95,72.97,72.91,72.94,92364.0,67.7354,67.754,67.6983,67.7261,92364.0
2023-05-18 10:00:00,72.93,72.99,72.92,72.98,122227.0,67.7169,67.7726,67.7076,67.7633,122227.0
2023-05-18 10:10:00,72.98,72.99,72.91,72.94,173804.0,67.7633,67.7726,67.6983,67.7261,173804.0
2023-05-18 10:20:00,72.94,72.95,72.92,72.95,52568.0,67.7261,67.7354,67.7076,67.7354,52568.0
2023-05-18 10:30:00,72.94,72.99,72.94,72.96,66132.0,67.7261,67.7726,67.7261,67.7447,66132.0
2023-05-18 10:40:00,72.96,72.99,72.96,72.98,82294.0,67.7447,67.7726,67.7447,67.7633,82294.0
2023-05-18 10:50:00,72.97,72.98,72.95,72.95,62602.0,67.754,67.7633,67.7354,67.7354,62602.0
2023-05-18 11:00:00,72.95,72.97,72.93,72.96,66270.0,67.7354,67.754,67.7169,67.7447,66270.0
2023-05-18 11:10:00,72.97,72.97,72.92,72.96,58932.0,67.754,67.754,67.7076,67.7447,58932.0
2023-05-18 11:20:00,72.95,72.99,72.95,72.98,32542.0,67.7354,67.7726,67.7354,67.7633,32542.0
2023-05-18 11:30:00,72.98,72.99,72.97,72.99,51606.0,67.7633,67.7726,67.754,67.7726,51606.0
2023-05-18 11:40:00,72.99,73.0,72.97,72.98,40215.0,67.7726,67.7819,67.754,67.7633,40215.0
2023-05-18 11:50:00,72.98,73.0,72.96,72.98,47251.0,67.7633,67.7819,67.7447,67.7633,47251.0
2023-05-18 12:00:00,72.99,73.0,72.97,73.0,84500.0,67.7726,67.7819,67.754,67.7819,84500.0
2023-05-18 12:10:00,73.0,73.0,72.96,73.0,107628.0,67.7819,67.7819,67.7447,67.7819,107628.0
2023-05-18 12:20:00,72.99,73.0,72.98,72.98,30636.0,67.7726,67.7819,67.7633,67.7633,30636.0
2023-05-18 12:30:00,72.98,72.99,72.95,72.97,57119.0,67.7633,67.7726,67.7354,67.754,57119.0
2023-05-18 12:40:00,72.96,72.98,72.96,72.97,28126.0,67.7447,67.7633,67.7447,67.754,28126.0
2023-05-18 12:50:00,72.97,72.98,72.96,72.97,24867.0,67.754,67.7633,67.7447,67.754,24867.0
2023-05-18 13:00:00,72.97,72.98,72.96,72.97,44029.0,67.754,67.7633,67.7447,67.754,44029.0
2023-05-18 13:10:00,72.97,72.98,72.93,72.95,133299.0,67.754,67.7633,67.7169,67.7354,133299.0
2023-05-18 13:20:00,72.95,72.98,72.93,72.97,151791.0,67.7354,67.7633,67.7169,67.754,151791.0
2023-05-18 13:30:00,72.98,72.98,72.94,72.95,81901.0,67.7633,67.7633,67.7261,67.7354,81901.0
2023-05-18 13:40:00,72.95,72.95,72.93,72.94,79286.0,67.7354,67.7354,67.7169,67.7261,79286.0
2023-05-18 13:50:00,72.94,72.97,72.93,72.96,92653.0,67.7261,67.754,67.7169,67.7447,92653.0
2023-05-18 14:00:00,72.96,72.96,72.91,72.91,65516.0,67.7447,67.7447,67.6983,67.6983,65516.0
2023-05-18 14:10:00,72.92,72.93,72.91,72.92,72230.0,67.7076,67.7169,67.6983,67.7076,72230.0
2023-05-18 14:20:00,72.92,72.95,72.92,72.95,53702.0,67.7076,67.7354,67.7076,67.7354,53702.0
2023-05-18 14:30:00,72.95,72.95,72.89,72.9,116975.0,67.7354,67.7354,67.6797,67.689,116975.0
2023-05-18 14:40:00,72.9,72.9,72.87,72.88,85355.0,67.689,67.689,67.6611,67.6704,85355.0
2023-05-18 14:50:00,72.88,72.89,72.87,72.89,76208.0,67.6704,67.6797,67.6611,67.6797,76208.0
2023-05-18 15:00:00,72.89,72.9,72.87,72.88,74189.0,67.6797,67.689,67.6611,67.6704,74189.0
2023-05-18 15:10:00,72.87,72.88,72.83,72.84,114252.0,67.6611,67.6704,67.624,67.6333,114252.0
2023-05-18 15:20:00,72.84,72.85,72.83,72.84,98220.0,67.6333,67.6426,67.624,67.6333,98220.0
2023-05-18 15:30:00,72.84,72.88,72.84,72.88,84319.0,67.6333,67.6704,67.6333,67.6704,84319.0
2023-05-18 15:40:00,72.88,72.9,72.87,72.89,110591.0,67.6704,67.689,67.6611,67.6797,110591.0
2023-05-18 15:50:00,72.9,72.9,72.86,72.87,251085.0,67.689,67.689,67.6519,67.6611,251085.0
2023-05-19 09:30:00,72.72,72.73,72.67,72.68,174802.0,67.5219,67.5312,67.4754,67.4847,174802.0
2023-05-19 09:40:00,72.67,72.67,72.61,72.65,72022.0,67.4754,67.4754,67.4197,67.4569,72022.0
2023-05-19 09:50:00,72.66,72.68,72.63,72.67,51497.0,67.4662,67.4847,67.4383,67.4754,51497.0
2023-05-19 10:00:00,72.67,72.69,72.64,72.65,65481.0,67.4754,67.494,67.4476,67.4569,65481.0
2023-05-19 10:10:00,72.65,72.67,72.64,72.66,138978.0,67.4569,67.4754,67.4476,67.4662,138978.0
2023-05-19 10:20:00,72.67,72.7,72.66,72.69,66845.0,67.4754,67.5033,67.4662,67.494,66845.0
2023-05-19 10:30:00,72.69,72.7,72.67,72.7,32092.0,67.494,67.5033,67.4754,67.5033,32092.0
2023-05-19 10:40:00,72.7,72.7,72.68,72.68,94846.0,67.5033,67.5033,67.4847,67.4847,94846.0
2023-05-19 10:50:00,72.68,72.69,72.65,72.67,40371.0,67.4847,67.494,67.4569,67.4754,40371.0
2023-05-19 11:00:00,72.67,72.71,72.64,72.7,58217.0,67.4754,67.5126,67.4476,67.5033,58217.0
2023-05-19 11:10:00,72.7,72.86,72.69,72.85,386106.0,67.5033,67.6519,67.494,67.6426,386106.0
2023-05-19 11:20:00,72.85,72.9,72.83,72.87,228125.0,67.6426,67.689,67.624,67.6611,228125.0
2023-05-19 11:30:00,72.87,72.94,72.85,72.9,154385.0,67.6611,67.7261,67.6426,67.689,154385.0
2023-05-19 11:40:00,72.91,72.93,72.84,72.84,143189.0,67.6983,67.7169,67.6333,67.6333,143189.0
2023-05-19 11:50:00,72.84,72.85,72.79,72.84,138608.0,67.6333,67.6426,67.5869,67.6333,138608.0
2023-05-19 12:00:00,72.84,72.87,72.8,72.81,55329.0,67.6333,67.6611,67.5962,67.6054,55329.0
2023-05-19 12:10:00,72.81,72.81,72.78,72.78,60842.0,67.6054,67.6054,67.5776,67.5776,60842.0
2023-05-19 12:20:00,72.78,72.81,72.78,72.79,110712.0,67.5776,67.6054,67.5776,67.5869,110712.0
2023-05-19 12:30:00,72.79,72.82,72.77,72.81,71359.0,67.5869,67.6147,67.5683,67.6054,71359.0
2023-05-19 12:40:00,72.81,72.81,72.77,72.79,46861.0,67.6054,67.6054,67.5683,67.5869,46861.0
2023-05-19 12:50:00,72.8,72.84,72.79,72.82,69740.0,67.5962,67.6333,67.5869,67.6147,69740.0
2023-05-19 13:00:00,72.81,72.82,72.8,72.82,52786.0,67.6054,67.6147,67.5962,67.6147,52786.0
2023-05-19 13:10:00,72.81,72.83,72.79,72.81,31348.0,67.6054,67.624,67.5869,67.6054,31348.0
2023-05-19 13:20:00,72.81,72.82,72.8,72.8,33560.0,67.6054,67.6147,67.5962,67.5962,33560.0
2023-05-19 13:30:00,72.81,72.81,72.79,72.8,66282.0,67.6054,67.6054,67.5869,67.5962,66282.0
2023-05-19 13:40:00,72.8,72.8,72.78,72.78,40811.0,67.5962,67.5962,67.5776,67.5776,40811.0
2023-05-19 13:50:00,72.78,72.81,72.78,72.8,37544.0,67.5776,67.6054,67.5776,67.5962,37544.0
2023-05-19 14:00:00,72.8,72.81,72.78,72.78,39817.0,67.5962,67.6054,67.5776,67.5776,39817.0
2023-05-19 14:10:00,72.79,72.79,72.75,72.75,62441.0,67.5869,67.5869,67.5497,67.5497,62441.0
2023-05-19 14:20:00,72.76,72.77,72.75,72.76,59940.0,67.559,67.5683,67.5497,67.559,59940.0
2023-05-19 14:30:00,72.77,72.77,72.76,72.77,46166.0,67.5683,67.5683,67.559,67.5683,46166.0
2023-05-19 14:40:00,72.77,72.77,72.74,72.75,143776.0,67.5683,67.5683,67.5404,67.5497,143776.0
2023-05-19 14:50:00,72.75,72.75,72.7,72.71,104708.0,67.5497,67.5497,67.5033,67.5126,104708.0
2023-05-19 15:00:00,72.71,72.71,72.68,72.68,131971.0,67.5126,67.5126,67.4847,67.4847,131971.0
2023-05-19 15:10:00,72.69,72.69,72.68,72.69,67333.0,67.494,67.494,67.4847,67.494,67333.0
2023-05-19 15:20:00,72.69,72.69,72.67,72.68,229888.0,67.494,67.494,67.4754,67.4847,229888.0
2023-05-19 15:30:00,72.67,72.68,72.66,72.67,111964.0,67.4754,67.4847,67.4662,67.4754,111964.0
2023-05-19 15:40:00,72.67,72.68,72.65,72.67,193220.0,67.4754,67.4847,67.4569,67.4754,193220.0
2023-05-19 15:50:00,72.67,72.68,72.65,72.67,171828.0,67.4754,67.4847,67.4569,67.4754,171828.0
2023-05-22 09:30:00,72.71,72.75,72.71,72.72,177447.0,67.5126,67.5497,67.5126,67.5219,177447.0
2023-05-22 09:40:00,72.73,72.76,72.72,72.73,29030.0,67.5312,67.559,67.5219,67.5312,29030.0
2023-05-22 09:50:00,72.74,72.74,72.71,72.73,210618.0,67.5404,67.5404,67.5126,67.5312,210618.0
2023-05-22 10:00:00,72.73,72.88,72.7,72.83,132802.0,67.5312,67.6704,67.5033,67.624,132802.0
2023-05-22 10:10:00,72.81,72.82,72.7,72.73,101299.0,67.6054,67.6147,67.5033,67.5312,101299.0
2023-05-22 10:20:00,72.73,72.78,72.7,72.71,155129.0,67.5312,67.5776,67.5033,67.5126,155129.0
2023-05-22 10:30:00,72.72,72.74,72.71,72.71,82939.0,67.5219,67.5404,67.5126,67.5126,82939.0
2023-05-22 10:40:00,72.71,72.72,72.69,72.7,62125.0,67.5126,67.5219,67.494,67.5033,62125.0
2023-05-22 10:50:00,72.7,72.71,72.65,72.65,56846.0,67.5033,67.5126,67.4569,67.4569,56846.0
2023-05-22 11:00:00,72.65,72.68,72.64,72.68,75632.0,67.4569,67.4847,67.4476,67.4847,75632.0
2023-05-22 11:10:00,72.68,72.68,72.64,72.65,68101.0,67.4847,67.4847,67.4476,67.4569,68101.0
2023-05-22 11:20:00,72.65,72.68,72.65,72.67,49313.0,67.4569,67.4847,67.4569,67.4754,49313.0
2023-05-22 11:30:00,72.67,72.68,72.63,72.64,67495.0,67.4754,67.4847,67.4383,67.4476,67495.0
2023-05-22 11:40:00,72.65,72.65,72.62,72.65,72014.0,67.4569,67.4569,67.429,67.4569,72014.0
2023-05-22 11:50:00,72.65,72.65,72.62,72.63,112178.0,67.4569,67.4569,67.429,67.4383,112178.0
2023-05-22 12:00:00,72.63,72.63,72.61,72.63,101454.0,67.4383,67.4383,67.4197,67.4383,101454.0
2023-05-22 12:10:00,72.63,72.65,72.62,72.65,64400.0,67.4383,67.4569,67.429,67.4569,64400.0
2023-05-22 12:20:00,72.65,72.67,72.64,72.67,97827.0,67.4569,67.4754,67.4476,67.4754,97827.0
2023-05-22 12:30:00,72.67,72.68,72.65,72.66,106692.0,67.4754,67.4847,67.4569,67.4662,106692.0
2023-05-22 12:40:00,72.66,72.68,72.65,72.67,74595.0,67.4662,67.4847,67.4569,67.4754,74595.0
2023-05-22 12:50:00,72.68,72.69,72.67,72.68,128324.0,67.4847,67.494,67.4754,67.4847,128324.0
2023-05-22 13:00:00,72.68,72.68,72.66,72.67,77811.0,67.4847,67.4847,67.4662,67.4754,77811.0
2023-05-22 13:10:00,72.67,72.73,72.67,72.68,139433.0,67.4754,67.5312,67.4754,67.4847,139433.0
2023-05-22 13:20:00,72.69,72.71,72.67,72.7,40834.0,67.494,67.5126,67.4754,67.5033,40834.0
2023-05-22 13:30:00,72.7,72.71,72.69,72.69,37925.0,67.5033,67.5126,67.494,67.494,37925.0
2023-05-22 13:40:00,72.7,72.72,72.69,72.72,71784.0,67.5033,67.5219,67.494,67.5219,71784.0
2023-05-22 13:50:00,72.72,72.73,72.71,72.72,115353.0,67.5219,67.5312,67.5126,67.5219,115353.0
2023-05-22 14:00:00,72.72,72.73,72.69,72.7,39603.0,67.5219,67.5312,67.494,67.5033,39603.0
2023-05-22 14:10:00,72.7,72.72,72.69,72.71,49312.0,67.5033,67.5219,67.494,67.5126,49312.0
2023-05-22 14:20:00,72.71,72.72,72.7,72.7,72485.0,67.5126,67.5219,67.5033,67.5033,72485.0
2023-05-22 14:30:00,72.7,72.72,72.68,72.7,373400.0,67.5033,67.5219,67.4847,67.5033,373400.0
2023-05-22 14:40:00,72.7,72.7,72.64,72.66,97017.0,67.5033,67.5033,67.4476,67.4662,97017.0
2023-05-22 14:50:00,72.66,72.67,72.65,72.66,125410.0,67.4662,67.4754,67.4569,67.4662,125410.0
2023-05-22 15:00:00,72.66,72.68,72.65,72.66,131320.0,67.4662,67.4847,67.4569,67.4662,131320.0
2023-05-22 15:10:00,72.66,72.68,72.65,72.65,123000.0,67.4662,67.4847,67.4569,67.4569,123000.0
2023-05-22 15:20:00,72.65,72.66,72.64,72.65,128129.0,67.4569,67.4662,67.4476,67.4569,128129.0
2023-05-22 15:30:00,72.65,72.66,72.64,72.65,323255.0,67.4569,67.4662,67.4476,67.4569,323255.0
2023-05-22 15:40:00,72.65,72.66,72.64,72.65,388195.0,67.4569,67.4662,67.4476,67.4569,388195.0
2023-05-22 15:50:00,72.65,72.65,72.63,72.64,349491.0,67.4569,67.4569,67.4383,67.4476,349491.0
2023-05-23 09:30:00,72.56,72.59,72.54,72.57,175725.0,67.3733,67.4012,67.3547,67.3826,175725.0
2023-05-23 09:40:00,72.57,72.59,72.48,72.52,164132.0,67.3826,67.4012,67.299,67.3362,164132.0
2023-05-23 09:50:00,72.52,72.58,72.48,72.53,172234.0,67.3362,67.3919,67.299,67.3455,172234.0
2023-05-23 10:00:00,72.53,72.58,72.52,72.56,151241.0,67.3455,67.3919,67.3362,67.3733,151241.0
2023-05-23 10:10:00,72.56,72.65,72.55,72.65,242914.0,67.3733,67.4569,67.364,67.4569,242914.0
2023-05-23 10:20:00,72.64,72.65,72.61,72.62,102677.0,67.4476,67.4569,67.4197,67.429,102677.0
2023-05-23 10:30:00,72.62,72.64,72.58,72.59,109515.0,67.429,67.4476,67.3919,67.4012,109515.0
2023-05-23 10:40:00,72.59,72.62,72.58,72.59,62266.0,67.4012,67.429,67.3919,67.4012,62266.0
2023-05-23 10:50:00,72.6,72.63,72.59,72.61,83617.0,67.4104,67.4383,67.4012,67.4197,83617.0
2023-05-23 11:00:00,72.61,72.62,72.58,72.6,68127.0,67.4197,67.429,67.3919,67.4104,68127.0
2023-05-23 11:10:00,72.61,72.63,72.58,72.62,74399.0,67.4197,67.4383,67.3919,67.429,74399.0
2023-05-23 11:20:00,72.61,72.62,72.58,72.62,66912.0,67.4197,67.429,67.3919,67.429,66912.0
2023-05-23 11:30:00,72.61,72.62,72.56,72.58,44962.0,67.4197,67.429,67.3733,67.3919,44962.0
2023-05-23 11:40:00,72.58,72.58,72.56,72.58,56062.0,67.3919,67.3919,67.3733,67.3919,56062.0
2023-05-23 11:50:00,72.59,72.61,72.57,72.59,220649.0,67.4012,67.4197,67.3826,67.4012,220649.0
2023-05-23 12:00:00,72.59,72.59,72.56,72.59,83681.0,67.4012,67.4012,67.3733,67.4012,83681.0
2023-05-23 12:10:00,72.59,72.6,72.57,72.6,56321.0,67.4012,67.4104,67.3826,67.4104,56321.0
2023-05-23 12:20:00,72.6,72.62,72.59,72.62,50953.0,67.4104,67.429,67.4012,67.429,50953.0
2023-05-23 12:30:00,72.62,72.66,72.61,72.65,53840.0,67.429,67.4662,67.4197,67.4569,53840.0
2023-05-23 12:40:00,72.64,72.66,72.64,72.65,36210.0,67.4476,67.4662,67.4476,67.4569,36210.0
2023-05-23 12:50:00,72.65,72.66,72.64,72.66,109701.0,67.4569,67.4662,67.4476,67.4662,109701.0
2023-05-23 13:00:00,72.66,72.69,72.63,72.65,101181.0,67.4662,67.494,67.4383,67.4569,101181.0
2023-05-23 13:10:00,72.65,72.67,72.63,72.65,56156.0,67.4569,67.4754,67.4383,67.4569,56156.0
2023-05-23 13:20:00,72.64,72.7,72.64,72.68,43917.0,67.4476,67.5033,67.4476,67.4847,43917.0
2023-05-23 13:30:00,72.69,72.69,72.66,72.68,45747.0,67.494,67.494,67.4662,67.4847,45747.0
2023-05-23 13:40:00,72.69,72.69,72.64,72.66,52996.0,67.494,67.494,67.4476,67.4662,52996.0
2023-05-23 13:50:00,72.66,72.68,72.66,72.67,31744.0,67.4662,67.4847,67.4662,67.4754,31744.0
2023-05-23 14:00:00,72.67,72.68,72.65,72.67,105652.0,67.4754,67.4847,67.4569,67.4754,105652.0
2023-05-23 14:10:00,72.67,72.72,72.66,72.72,92948.0,67.4754,67.5219,67.4662,67.5219,92948.0
2023-05-23 14:20:00,72.72,72.75,72.71,72.74,106717.0,67.5219,67.5497,67.5126,67.5404,106717.0
2023-05-23 14:30:00,72.73,72.78,72.73,72.77,188932.0,67.5312,67.5776,67.5312,67.5683,188932.0
2023-05-23 14:40:00,72.77,72.77,72.74,72.75,210100.0,67.5683,67.5683,67.5404,67.5497,210100.0
2023-05-23 14:50:00,72.75,72.77,72.73,72.73,108387.0,67.5497,67.5683,67.5312,67.5312,108387.0
2023-05-23 15:00:00,72.73,72.74,72.72,72.72,111459.0,67.5312,67.5404,67.5219,67.5219,111459.0
2023-05-23 15:10:00,72.72,72.73,72.69,72.72,128182.0,67.5219,67.5312,67.494,67.5219,128182.0
2023-05-23 15:20:00,72.72,72.72,72.7,72.7,275288.0,67.5219,67.5219,67.5033,67.5033,275288.0
2023-05-23 15:30:00,72.7,72.71,72.69,72.7,112689.0,67.5033,67.5126,67.494,67.5033,112689.0
2023-05-23 15:40:00,72.7,72.71,72.69,72.7,130893.0,67.5033,67.5126,67.494,67.5033,130893.0
2023-05-23 15:50:00,72.7,72.71,72.69,72.7,216386.0,67.5033,67.5126,67.494,67.5033,216386.0
2023-05-24 09:30:00,72.74,72.76,72.72,72.74,168965.0,67.5404,67.559,67.5219,67.5404,168965.0
2023-05-24 09:40:00,72.74,72.75,72.7,72.75,114284.0,67.5404,67.5497,67.5033,67.5497,114284.0
2023-05-24 09:50:00,72.75,72.76,72.7,72.71,182886.0,67.5497,67.559,67.5033,67.5126,182886.0
2023-05-24 10:00:00,72.71,72.71,72.66,72.69,103496.0,67.5126,67.5126,67.4662,67.494,103496.0
2023-05-24 10:10:00,72.69,72.69,72.64,72.66,63093.0,67.494,67.494,67.4476,67.4662,63093.0
2023-05-24 10:20:00,72.66,72.71,72.64,72.7,237130.0,67.4662,67.5126,67.4476,67.5033,237130.0
2023-05-24 10:30:00,72.7,72.71,72.66,72.7,101322.0,67.5033,67.5126,67.4662,67.5033,101322.0
2023-05-24 10:40:00,72.69,72.7,72.67,72.67,88597.0,67.494,67.5033,67.4754,67.4754,88597.0
2023-05-24 10:50:00,72.67,72.69,72.66,72.69,102239.0,67.4754,67.494,67.4662,67.494,102239.0
2023-05-24 11:00:00,72.68,72.69,72.64,72.67,115521.0,67.4847,67.494,67.4476,67.4754,115521.0
2023-05-24 11:10:00,72.68,72.7,72.67,72.68,61894.0,67.4847,67.5033,67.4754,67.4847,61894.0
2023-05-24 11:20:00,72.67,72.7,72.67,72.69,51895.0,67.4754,67.5033,67.4754,67.494,51895.0
2023-05-24 11:30:00,72.68,72.7,72.64,72.66,168420.0,67.4847,67.5033,67.4476,67.4662,168420.0
2023-05-24 11:40:00,72.66,72.69,72.62,72.63,162554.0,67.4662,67.494,67.429,67.4383,162554.0
2023-05-24 11:50:00,72.62,72.63,72.57,72.59,68112.0,67.429,67.4383,67.3826,67.4012,68112.0
2023-05-24 12:00:00,72.59,72.6,72.55,72.58,67335.0,67.4012,67.4104,67.364,67.3919,67335.0
2023-05-24 12:10:00,72.58,72.58,72.48,72.5,111210.0,67.3919,67.3919,67.299,67.3176,111210.0
2023-05-24 12:20:00,72.5,72.52,72.48,72.51,187102.0,67.3176,67.3362,67.299,67.3269,187102.0
2023-05-24 12:30:00,72.51,72.53,72.5,72.53,83753.0,67.3269,67.3455,67.3176,67.3455,83753.0
2023-05-24 12:40:00,72.54,72.55,72.53,72.55,130698.0,67.3547,67.364,67.3455,67.364,130698.0
2023-05-24 12:50:00,72.55,72.55,72.52,72.53,40004.0,67.364,67.364,67.3362,67.3455,40004.0
2023-05-24 13:00:00,72.53,72.58,72.51,72.54,95596.0,67.3455,67.3919,67.3269,67.3547,95596.0
2023-05-24 13:10:00,72.54,72.55,72.51,72.53,76276.0,67.3547,67.364,67.3269,67.3455,76276.0
2023-05-24 13:20:00,72.53,72.55,72.52,72.54,138113.0,67.3455,67.364,67.3362,67.3547,138113.0
2023-05-24 13:30:00,72.54,72.57,72.54,72.56,73185.0,67.3547,67.3826,67.3547,67.3733,73185.0
2023-05-24 13:40:00,72.56,72.58,72.55,72.58,57728.0,67.3733,67.3919,67.364,67.3919,57728.0
2023-05-24 13:50:00,72.58,72.59,72.56,72.56,46266.0,67.3919,67.4012,67.3733,67.3733,46266.0
2023-05-24 14:00:00,72.56,72.6,72.54,72.59,73351.0,67.3733,67.4104,67.3547,67.4012,73351.0
2023-05-24 14:10:00,72.59,72.64,72.58,72.64,58623.0,67.4012,67.4476,67.3919,67.4476,58623.0
2023-05-24 14:20:00,72.64,72.66,72.63,72.65,78294.0,67.4476,67.4662,67.4383,67.4569,78294.0
2023-05-24 14:30:00,72.65,72.67,72.64,72.66,72079.0,67.4569,67.4754,67.4476,67.4662,72079.0
2023-05-24 14:40:00,72.66,72.67,72.63,72.65,47445.0,67.4662,67.4754,67.4383,67.4569,47445.0
2023-05-24 14:50:00,72.64,72.65,72.58,72.59,89249.0,67.4476,67.4569,67.3919,67.4012,89249.0
2023-05-24 15:00:00,72.6,72.6,72.57,72.58,85273.0,67.4104,67.4104,67.3826,67.3919,85273.0
2023-05-24 15:10:00,72.58,72.59,72.57,72.58,117330.0,67.3919,67.4012,67.3826,67.3919,117330.0
2023-05-24 15:20:00,72.58,72.58,72.55,72.58,105433.0,67.3919,67.3919,67.364,67.3919,105433.0
2023-05-24 15:30:00,72.58,72.58,72.54,72.55,86482.0,67.3919,67.3919,67.3547,67.364,86482.0
2023-05-24 15:40:00,72.55,72.56,72.54,72.55,119175.0,67.364,67.3733,67.3547,67.364,119175.0
2023-05-24 15:50:00,72.54,72.55,72.5,72.5,160412.0,67.3547,67.364,67.3176,67.3176,160412.0
2023-05-25 09:30:00,72.46,72.49,72.38,72.41,217055.0,67.2805,67.3083,67.2062,67.234,217055.0
2023-05-25 09:40:00,72.41,72.42,72.36,72.4,122516.0,67.234,67.2433,67.1876,67.2247,122516.0
2023-05-25 09:50:00,72.39,72.41,72.36,72.37,53298.0,67.2155,67.234,67.1876,67.1969,53298.0
2023-05-25 10:00:00,72.37,72.44,72.36,72.44,59969.0,67.1969,67.2619,67.1876,67.2619,59969.0
2023-05-25 10:10:00,72.45,72.47,72.42,72.46,48909.0,67.2712,67.2897,67.2433,67.2805,48909.0
2023-05-25 10:20:00,72.46,72.47,72.4,72.42,133854.0,67.2805,67.2897,67.2247,67.2433,133854.0
2023-05-25 10:30:00,72.42,72.47,72.42,72.43,113384.0,67.2433,67.2897,67.2433,67.2526,113384.0
2023-05-25 10:40:00,72.43,72.44,72.39,72.42,76114.0,67.2526,67.2619,67.2155,67.2433,76114.0
2023-05-25 10:50:00,72.42,72.42,72.38,72.38,25228.0,67.2433,67.2433,67.2062,67.2062,25228.0
2023-05-25 11:00:00,72.39,72.4,72.38,72.39,73945.0,67.2155,67.2247,67.2062,67.2155,73945.0
2023-05-25 11:10:00,72.39,72.41,72.36,72.39,96497.0,67.2155,67.234,67.1876,67.2155,96497.0
2023-05-25 11:20:00,72.4,72.4,72.36,72.37,68734.0,67.2247,67.2247,67.1876,67.1969,68734.0
2023-05-25 11:30:00,72.37,72.38,72.33,72.34,45964.0,67.1969,67.2062,67.1597,67.169,45964.0
2023-05-25 11:40:00,72.34,72.36,72.32,72.36,56472.0,67.169,67.1876,67.1505,67.1876,56472.0
2023-05-25 11:50:00,72.35,72.37,72.31,72.36,274183.0,67.1783,67.1969,67.1412,67.1876,274183.0
2023-05-25 12:00:00,72.36,72.37,72.34,72.36,95274.0,67.1876,67.1969,67.169,67.1876,95274.0
2023-05-25 12:10:00,72.36,72.37,72.34,72.35,57867.0,67.1876,67.1969,67.169,67.1783,57867.0
2023-05-25 12:20:00,72.35,72.36,72.33,72.34,36720.0,67.1783,67.1876,67.1597,67.169,36720.0
2023-05-25 12:30:00,72.34,72.36,72.32,72.34,124893.0,67.169,67.1876,67.1505,67.169,124893.0
2023-05-25 12:40:00,72.35,72.36,72.31,72.31,61940.0,67.1783,67.1876,67.1412,67.1412,61940.0
2023-05-25 12:50:00,72.31,72.34,72.3,72.33,54665.0,67.1412,67.169,67.1319,67.1597,54665.0
2023-05-25 13:00:00,72.33,72.36,72.31,72.34,193296.0,67.1597,67.1876,67.1412,67.169,193296.0
2023-05-25 13:10:00,72.34,72.34,72.31,72.32,66565.0,67.169,67.169,67.1412,67.1505,66565.0
2023-05-25 13:20:00,72.32,72.32,72.3,72.32,60903.0,67.1505,67.1505,67.1319,67.1505,60903.0
2023-05-25 13:30:00,72.33,72.34,72.31,72.33,55722.0,67.1597,67.169,67.1412,67.1597,55722.0
2023-05-25 13:40:00,72.33,72.34,72.32,72.33,85641.0,67.1597,67.169,67.1505,67.1597,85641.0
2023-05-25 13:50:00,72.34,72.35,72.32,72.34,91838.0,67.169,67.1783,67.1505,67.169,91838.0
2023-05-25 14:00:00,72.34,72.34,72.31,72.33,94421.0,67.169,67.169,67.1412,67.1597,94421.0
2023-05-25 14:10:00,72.32,72.33,72.28,72.28,105555.0,67.1505,67.1597,67.1133,67.1133,105555.0
2023-05-25 14:20:00,72.29,72.31,72.29,72.31,49053.0,67.1226,67.1412,67.1226,67.1412,49053.0
2023-05-25 14:30:00,72.3,72.31,72.27,72.28,62044.0,67.1319,67.1412,67.104,67.1133,62044.0
2023-05-25 14:40:00,72.28,72.3,72.26,72.28,131038.0,67.1133,67.1319,67.0948,67.1133,131038.0
2023-05-25 14:50:00,72.28,72.29,72.25,72.26,338950.0,67.1133,67.1226,67.0855,67.0948,338950.0
2023-05-25 15:00:00,72.26,72.26,72.21,72.23,53257.0,67.0948,67.0948,67.0483,67.0669,53257.0
2023-05-25 15:10:00,72.23,72.24,72.22,72.23,77978.0,67.0669,67.0762,67.0576,67.0669,77978.0
2023-05-25 15:20:00,72.22,72.23,72.2,72.21,104931.0,67.0576,67.0669,67.039,67.0483,104931.0
2023-05-25 15:30:00,72.2,72.24,72.2,72.23,103795.0,67.039,67.0762,67.039,67.0669,103795.0
2023-05-25 15:40:00,72.23,72.24,72.22,72.23,87347.0,67.0669,67.0762,67.0576,67.0669,87347.0
2023-05-25 15:50:00,72.23,72.25,72.22,72.24,147150.0,67.0669,67.0855,67.0576,67.0762,147150.0
2023-05-26 09:30:00,72.16,72.17,72.11,72.16,194963.0,67.0019,67.0112,66.9555,67.0019,194963.0
2023-05-26 09:40:00,72.16,72.2,72.16,72.17,49605.0,67.0019,67.039,67.0019,67.0112,49605.0
2023-05-26 09:50:00,72.17,72.19,72.14,72.15,60573.0,67.0112,67.0298,66.9833,66.9926,60573.0
2023-05-26 10:00:00,72.16,72.3,72.15,72.28,100919.0,67.0019,67.1319,66.9926,67.1133,100919.0
2023-05-26 10:10:00,72.28,72.33,72.27,72.29,259304.0,67.1133,67.1597,67.104,67.1226,259304.0
2023-05-26 10:20:00,72.28,72.3,72.25,72.26,137681.0,67.1133,67.1319,67.0855,67.0948,137681.0
2023-05-26 10:30:00,72.26,72.28,72.2,72.2,93491.0,67.0948,67.1133,67.039,67.039,93491.0
2023-05-26 10:40:00,72.2,72.22,72.17,72.19,81096.0,67.039,67.0576,67.0112,67.0298,81096.0
2023-05-26 10:50:00,72.18,72.2,72.16,72.17,119309.0,67.0205,67.039,67.0019,67.0112,119309.0
2023-05-26 11:00:00,72.17,72.18,72.12,72.12,106229.0,67.0112,67.0205,66.9648,66.9648,106229.0
2023-05-26 11:10:00,72.12,72.12,72.07,72.12,101358.0,66.9648,66.9648,66.9183,66.9648,101358.0
2023-05-26 11:20:00,72.12,72.14,72.1,72.12,129689.0,66.9648,66.9833,66.9462,66.9648,129689.0
2023-05-26 11:30:00,72.12,72.17,72.12,72.17,39669.0,66.9648,67.0112,66.9648,67.0112,39669.0
2023-05-26 11:40:00,72.17,72.2,72.16,72.19,95281.0,67.0112,67.039,67.0019,67.0298,95281.0
2023-05-26 11:50:00,72.19,72.2,72.17,72.17,104939.0,67.0298,67.039,67.0112,67.0112,104939.0
2023-05-26 12:00:00,72.17,72.18,72.16,72.17,253023.0,67.0112,67.0205,67.0019,67.0112,253023.0
2023-05-26 12:10:00,72.17,72.22,72.17,72.22,129387.0,67.0112,67.0576,67.0112,67.0576,129387.0
2023-05-26 12:20:00,72.22,72.22,72.2,72.2,72586.0,67.0576,67.0576,67.039,67.039,72586.0
2023-05-26 12:30:00,72.2,72.24,72.2,72.24,129909.0,67.039,67.0762,67.039,67.0762,129909.0
2023-05-26 12:40:00,72.23,72.23,72.2,72.2,46969.0,67.0669,67.0669,67.039,67.039,46969.0
2023-05-26 12:50:00,72.2,72.22,72.19,72.22,40804.0,67.039,67.0576,67.0298,67.0576,40804.0
2023-05-26 13:00:00,72.22,72.25,72.21,72.25,53531.0,67.0576,67.0855,67.0483,67.0855,53531.0
2023-05-26 13:10:00,72.25,72.28,72.24,72.28,79707.0,67.0855,67.1133,67.0762,67.1133,79707.0
2023-05-26 13:20:00,72.27,72.28,72.26,72.27,37729.0,67.104,67.1133,67.0948,67.104,37729.0
2023-05-26 13:30:00,72.27,72.27,72.25,72.26,63467.0,67.104,67.104,67.0855,67.0948,63467.0
2023-05-26 13:40:00,72.25,72.26,72.24,72.26,95053.0,67.0855,67.0948,67.0762,67.0948,95053.0
2023-05-26 13:50:00,72.26,72.29,72.25,72.28,36143.0,67.0948,67.1226,67.0855,67.1133,36143.0
2023-05-26 14:00:00,72.28,72.3,72.28,72.3,68791.0,67.1133,67.1319,67.1133,67.1319,68791.0
2023-05-26 14:10:00,72.3,72.31,72.29,72.3,77329.0,67.1319,67.1412,67.1226,67.1319,77329.0
2023-05-26 14:20:00,72.3,72.31,72.29,72.31,45754.0,67.1319,67.1412,67.1226,67.1412,45754.0
2023-05-26 14:30:00,72.3,72.3,72.29,72.3,40806.0,67.1319,67.1319,67.1226,67.1319,40806.0
2023-05-26 14:40:00,72.29,72.3,72.29,72.3,71546.0,67.1226,67.1319,67.1226,67.1319,71546.0
2023-05-26 14:50:00,72.3,72.3,72.27,72.28,86211.0,67.1319,67.1319,67.104,67.1133,86211.0
2023-05-26 15:00:00,72.28,72.3,72.27,72.3,72558.0,67.1133,67.1319,67.104,67.1319,72558.0
2023-05-26 15:10:00,72.29,72.3,72.29,72.3,61147.0,67.1226,67.1319,67.1226,67.1319,61147.0
2023-05-26 15:20:00,72.3,72.3,72.29,72.3,50976.0,67.1319,67.1319,67.1226,67.1319,50976.0
2023-05-26 15:30:00,72.3,72.3,72.29,72.3,73613.0,67.1319,67.1319,67.1226,67.1319,73613.0
2023-05-26 15:40:00,72.29,72.32,72.29,72.31,50841.0,67.1226,67.1505,67.1226,67.1412,50841.0
2023-05-26 15:50:00,72.31,72.33,72.3,72.32,81741.0,67.1412,67.1597,67.1319,67.1505,81741.0
2023-05-30 09:30:00,72.55,72.56,72.51,72.53,239399.0,67.364,67.3733,67.3269,67.3455,239399.0
2023-05-30 09:40:00,72.53,72.57,72.52,72.56,59616.0,67.3455,67.3826,67.3362,67.3733,59616.0
2023-05-30 09:50:00,72.55,72.6,72.53,72.57,141562.0,67.364,67.4104,67.3455,67.3826,141562.0
2023-05-30 10:00:00,72.56,72.6,72.54,72.59,111124.0,67.3733,67.4104,67.3547,67.4012,111124.0
2023-05-30 10:10:00,72.58,72.58,72.53,72.54,213283.0,67.3919,67.3919,67.3455,67.3547,213283.0
2023-05-30 10:20:00,72.54,72.61,72.53,72.61,70409.0,67.3547,67.4197,67.3455,67.4197,70409.0
2023-05-30 10:30:00,72.61,72.65,72.61,72.62,59964.0,67.4197,67.4569,67.4197,67.429,59964.0
2023-05-30 10:40:00,72.63,72.65,72.62,72.63,64697.0,67.4383,67.4569,67.429,67.4383,64697.0
2023-05-30 10:50:00,72.63,72.65,72.61,72.65,57711.0,67.4383,67.4569,67.4197,67.4569,57711.0
2023-05-30 11:00:00,72.65,72.68,72.64,72.66,49390.0,67.4569,67.4847,67.4476,67.4662,49390.0
2023-05-30 11:10:00,72.67,72.72,72.66,72.72,76907.0,67.4754,67.5219,67.4662,67.5219,76907.0
2023-05-30 11:20:00,72.71,72.73,72.69,72.72,74263.0,67.5126,67.5312,67.494,67.5219,74263.0
2023-05-30 11:30:00,72.72,72.72,72.69,72.7,85454.0,67.5219,67.5219,67.494,67.5033,85454.0
2023-05-30 11:40:00,72.7,72.71,72.68,72.69,75762.0,67.5033,67.5126,67.4847,67.494,75762.0
2023-05-30 11:50:00,72.7,72.7,72.67,72.69,29273.0,67.5033,67.5033,67.4754,67.494,29273.0
2023-05-30 12:00:00,72.7,72.72,72.68,72.71,61094.0,67.5033,67.5219,67.4847,67.5126,61094.0
2023-05-30 12:10:00,72.71,72.72,72.7,72.7,94109.0,67.5126,67.5219,67.5033,67.5033,94109.0
2023-05-30 12:20:00,72.7,72.71,72.68,72.69,59836.0,67.5033,67.5126,67.4847,67.494,59836.0
2023-05-30 12:30:00,72.7,72.7,72.66,72.67,109651.0,67.5033,67.5033,67.4662,67.4754,109651.0
2023-05-30 12:40:00,72.67,72.69,72.66,72.68,107937.0,67.4754,67.494,67.4662,67.4847,107937.0
2023-05-30 12:50:00,72.69,72.69,72.67,72.67,32109.0,67.494,67.494,67.4754,67.4754,32109.0
2023-05-30 13:00:00,72.67,72.69,72.67,72.68,41476.0,67.4754,67.494,67.4754,67.4847,41476.0
2023-05-30 13:10:00,72.69,72.73,72.68,72.73,51665.0,67.494,67.5312,67.4847,67.5312,51665.0
2023-05-30 13:20:00,72.72,72.74,72.7,72.73,62485.0,67.5219,67.5404,67.5033,67.5312,62485.0
2023-05-30 13:30:00,72.73,72.75,72.71,72.75,64414.0,67.5312,67.5497,67.5126,67.5497,64414.0
2023-05-30 13:40:00,72.75,72.76,72.73,72.75,68040.0,67.5497,67.559,67.5312,67.5497,68040.0
2023-05-30 13:50:00,72.75,72.78,72.74,72.77,35833.0,67.5497,67.5776,67.5404,67.5683,35833.0
2023-05-30 14:00:00,72.77,72.77,72.75,72.76,75748.0,67.5683,67.5683,67.5497,67.559,75748.0
2023-05-30 14:10:00,72.76,72.76,72.75,72.76,66001.0,67.559,67.559,67.5497,67.559,66001.0
2023-05-30 14:20:00,72.75,72.76,72.73,72.73,61156.0,67.5497,67.559,67.5312,67.5312,61156.0
2023-05-30 14:30:00,72.73,72.75,72.72,72.73,38399.0,67.5312,67.5497,67.5219,67.5312,38399.0
2023-05-30 14:40:00,72.73,72.74,72.71,72.74,152004.0,67.5312,67.5404,67.5126,67.5404,152004.0
2023-05-30 14:50:00,72.73,72.74,72.7,72.72,52337.0,67.5312,67.5404,67.5033,67.5219,52337.0
2023-05-30 15:00:00,72.72,72.75,72.72,72.73,95758.0,67.5219,67.5497,67.5219,67.5312,95758.0
2023-05-30 15:10:00,72.72,72.76,72.72,72.73,101123.0,67.5219,67.559,67.5219,67.5312,101123.0
2023-05-30 15:20:00,72.73,72.74,72.71,72.73,81968.0,67.5312,67.5404,67.5126,67.5312,81968.0
2023-05-30 15:30:00,72.73,72.76,72.73,72.76,59439.0,67.5312,67.559,67.5312,67.559,59439.0
2023-05-30 15:40:00,72.76,72.78,72.74,72.78,121006.0,67.559,67.5776,67.5404,67.5776,121006.0
2023-05-30 15:50:00,72.78,72.8,72.77,72.79,211479.0,67.5776,67.5962,67.5683,67.5869,211479.0
2023-05-31 09:30:00,72.81,72.86,72.81,72.84,126690.0,67.6054,67.6519,67.6054,67.6333,126690.0
2023-05-31 09:40:00,72.84,72.98,72.84,72.97,139314.0,67.6333,67.7633,67.6333,67.754,139314.0
2023-05-31 09:50:00,72.96,72.98,72.91,72.95,22735.0,67.7447,67.7633,67.6983,67.7354,22735.0
2023-05-31 10:00:00,72.94,72.94,72.75,72.8,294149.0,67.7261,67.7261,67.5497,67.5962,294149.0
2023-05-31 10:10:00,72.79,72.84,72.77,72.84,173775.0,67.5869,67.6333,67.5683,67.6333,173775.0
2023-05-31 10:20:00,72.83,72.87,72.83,72.85,218593.0,67.624,67.6611,67.624,67.6426,218593.0
2023-05-31 10:30:00,72.86,72.9,72.86,72.89,108262.0,67.6519,67.689,67.6519,67.6797,108262.0
2023-05-31 10:40:00,72.89,72.93,72.89,72.92,117684.0,67.6797,67.7169,67.6797,67.7076,117684.0
2023-05-31 10:50:00,72.92,72.93,72.91,72.93,113685.0,67.7076,67.7169,67.6983,67.7169,113685.0
2023-05-31 11:00:00,72.93,72.93,72.87,72.91,65759.0,67.7169,67.7169,67.6611,67.6983,65759.0
2023-05-31 11:10:00,72.9,72.92,72.89,72.91,59943.0,67.689,67.7076,67.6797,67.6983,59943.0
2023-05-31 11:20:00,72.91,72.94,72.91,72.94,47470.0,67.6983,67.7261,67.6983,67.7261,47470.0
2023-05-31 11:30:00,72.94,72.94,72.91,72.93,67774.0,67.7261,67.7261,67.6983,67.7169,67774.0
2023-05-31 11:40:00,72.92,72.94,72.91,72.92,46191.0,67.7076,67.7261,67.6983,67.7076,46191.0
2023-05-31 11:50:00,72.92,72.93,72.89,72.9,117820.0,67.7076,67.7169,67.6797,67.689,117820.0
2023-05-31 12:00:00,72.9,72.9,72.87,72.88,41851.0,67.689,67.689,67.6611,67.6704,41851.0
2023-05-31 12:10:00,72.88,72.88,72.85,72.86,21850.0,67.6704,67.6704,67.6426,67.6519,21850.0
2023-05-31 12:20:00,72.86,72.9,72.85,72.89,31401.0,67.6519,67.689,67.6426,67.6797,31401.0
2023-05-31 12:30:00,72.89,72.9,72.88,72.89,21481.0,67.6797,67.689,67.6704,67.6797,21481.0
2023-05-31 12:40:00,72.89,72.9,72.88,72.9,61376.0,67.6797,67.689,67.6704,67.689,61376.0
2023-05-31 12:50:00,72.91,72.94,72.9,72.93,283706.0,67.6983,67.7261,67.689,67.7169,283706.0
2023-05-31 13:00:00,72.93,72.94,72.92,72.94,55057.0,67.7169,67.7261,67.7076,67.7261,55057.0
2023-05-31 13:10:00,72.94,72.95,72.93,72.93,42585.0,67.7261,67.7354,67.7169,67.7169,42585.0
2023-05-31 13:20:00,72.93,72.96,72.91,72.95,75245.0,67.7169,67.7447,67.6983,67.7354,75245.0
2023-05-31 13:30:00,72.95,72.99,72.94,72.98,69813.0,67.7354,67.7726,67.7261,67.7633,69813.0
2023-05-31 13:40:00,72.98,73.0,72.98,72.99,111211.0,67.7633,67.7819,67.7633,67.7726,111211.0
2023-05-31 13:50:00,72.99,73.02,72.98,73.0,112732.0,67.7726,67.8004,67.7633,67.7819,112732.0
2023-05-31 14:00:00,73.0,73.02,72.99,73.02,73733.0,67.7819,67.8004,67.7726,67.8004,73733.0
2023-05-31 14:10:00,73.01,73.03,73.01,73.03,126351.0,67.7911,67.8097,67.7911,67.8097,126351.0
2023-05-31 14:20:00,73.03,73.06,73.02,73.04,100879.0,67.8097,67.8376,67.8004,67.819,100879.0
2023-05-31 14:30:00,73.05,73.05,73.03,73.04,96105.0,67.8283,67.8283,67.8097,67.819,96105.0
2023-05-31 14:40:00,73.03,73.05,73.01,73.02,50157.0,67.8097,67.8283,67.7911,67.8004,50157.0
2023-05-31 14:50:00,73.02,73.05,73.01,73.03,92408.0,67.8004,67.8283,67.7911,67.8097,92408.0
2023-05-31 15:00:00,73.03,73.04,73.02,73.03,165216.0,67.8097,67.819,67.8004,67.8097,165216.0
2023-05-31 15:10:00,73.03,73.05,73.02,73.05,69518.0,67.8097,67.8283,67.8004,67.8283,69518.0
2023-05-31 15:20:00,73.05,73.05,73.03,73.04,91899.0,67.8283,67.8283,67.8097,67.819,91899.0
2023-05-31 15:30:00,73.04,73.07,73.03,73.07,154228.0,67.819,67.8469,67.8097,67.8469,154228.0
2023-05-31 15:40:00,73.07,73.11,73.06,73.11,113569.0,67.8469,67.884,67.8376,67.884,113569.0
2023-05-31 15:50:00,73.11,73.13,73.02,73.04,804569.0,67.884,67.9026,67.8004,67.819,804569.0
2023-06-01 09:30:00,73.05,73.1,73.03,73.06,177692.0,68.0019,68.0484,67.9833,68.0112,177692.0
2023-06-01 09:40:00,73.07,73.08,73.04,73.05,134702.0,68.0205,68.0298,67.9926,68.0019,134702.0
2023-06-01 09:50:00,73.05,73.07,73.03,73.06,50550.0,68.0019,68.0205,67.9833,68.0112,50550.0
2023-06-01 10:00:00,73.06,73.19,73.06,73.07,223967.0,68.0112,68.1322,68.0112,68.0205,223967.0
2023-06-01 10:10:00,73.07,73.1,73.03,73.08,111083.0,68.0205,68.0484,67.9833,68.0298,111083.0
2023-06-01 10:20:00,73.08,73.1,73.04,73.06,84512.0,68.0298,68.0484,67.9926,68.0112,84512.0
2023-06-01 10:30:00,73.06,73.07,73.0,73.0,47854.0,68.0112,68.0205,67.9553,67.9553,47854.0
2023-06-01 10:40:00,73.01,73.02,72.99,73.01,112653.0,67.9646,67.974,67.946,67.9646,112653.0
2023-06-01 10:50:00,73.01,73.02,72.99,73.01,191863.0,67.9646,67.974,67.946,67.9646,191863.0
2023-06-01 11:00:00,73.01,73.01,72.99,73.0,76767.0,67.9646,67.9646,67.946,67.9553,76767.0
2023-06-01 11:10:00,73.01,73.01,72.98,73.0,54471.0,67.9646,67.9646,67.9367,67.9553,54471.0
2023-06-01 11:20:00,73.0,73.0,72.97,73.0,89659.0,67.9553,67.9553,67.9274,67.9553,89659.0
2023-06-01 11:30:00,73.0,73.04,72.99,73.02,163654.0,67.9553,67.9926,67.946,67.974,163654.0
2023-06-01 11:40:00,73.03,73.04,73.01,73.04,40634.0,67.9833,67.9926,67.9646,67.9926,40634.0
2023-06-01 11:50:00,73.04,73.05,73.03,73.05,61380.0,67.9926,68.0019,67.9833,68.0019,61380.0
2023-06-01 12:00:00,73.05,73.06,73.03,73.04,137727.0,68.0019,68.0112,67.9833,67.9926,137727.0
2023-06-01 12:10:00,73.05,73.05,73.02,73.03,48794.0,68.0019,68.0019,67.974,67.9833,48794.0
2023-06-01 12:20:00,73.03,73.03,73.01,73.02,48988.0,67.9833,67.9833,67.9646,67.974,48988.0
2023-06-01 12:30:00,73.01,73.02,73.0,73.02,58032.0,67.9646,67.974,67.9553,67.974,58032.0
2023-06-01 12:40:00,73.02,73.02,73.0,73.01,90741.0,67.974,67.974,67.9553,67.9646,90741.0
2023-06-01 12:50:00,73.0,73.01,72.99,73.0,71350.0,67.9553,67.9646,67.946,67.9553,71350.0
2023-06-01 13:00:00,72.99,73.01,72.98,73.01,34841.0,67.946,67.9646,67.9367,67.9646,34841.0
2023-06-01 13:10:00,73.01,73.02,73.0,73.01,59323.0,67.9646,67.974,67.9553,67.9646,59323.0
2023-06-01 13:20:00,73.0,73.04,73.0,73.03,88446.0,67.9553,67.9926,67.9553,67.9833,88446.0
2023-06-01 13:30:00,73.04,73.05,73.03,73.05,38781.0,67.9926,68.0019,67.9833,68.0019,38781.0
2023-06-01 13:40:00,73.05,73.05,73.04,73.05,111090.0,68.0019,68.0019,67.9926,68.0019,111090.0
2023-06-01 13:50:00,73.05,73.05,73.04,73.04,107110.0,68.0019,68.0019,67.9926,67.9926,107110.0
2023-06-01 14:00:00,73.05,73.05,73.04,73.05,107204.0,68.0019,68.0019,67.9926,68.0019,107204.0
2023-06-01 14:10:00,73.05,73.06,73.04,73.05,72149.0,68.0019,68.0112,67.9926,68.0019,72149.0
2023-06-01 14:20:00,73.05,73.07,73.04,73.06,69668.0,68.0019,68.0205,67.9926,68.0112,69668.0
2023-06-01 14:30:00,73.06,73.08,73.06,73.07,63450.0,68.0112,68.0298,68.0112,68.0205,63450.0
2023-06-01 14:40:00,73.08,73.09,73.06,73.08,66309.0,68.0298,68.0391,68.0112,68.0298,66309.0
2023-06-01 14:50:00,73.07,73.08,73.05,73.06,81650.0,68.0205,68.0298,68.0019,68.0112,81650.0
2023-06-01 15:00:00,73.06,73.09,73.05,73.08,68967.0,68.0112,68.0391,68.0019,68.0298,68967.0
2023-06-01 15:10:00,73.08,73.08,73.06,73.06,167986.0,68.0298,68.0298,68.0112,68.0112,167986.0
2023-06-01 15:20:00,73.07,73.07,73.05,73.06,82973.0,68.0205,68.0205,68.0019,68.0112,82973.0
2023-06-01 15:30:00,73.05,73.06,73.04,73.05,71675.0,68.0019,68.0112,67.9926,68.0019,71675.0
2023-06-01 15:40:00,73.04,73.05,73.03,73.05,203294.0,67.9926,68.0019,67.9833,68.0019,203294.0
2023-06-01 15:50:00,73.04,73.06,73.04,73.04,179908.0,67.9926,68.0112,67.9926,67.9926,179908.0
2023-06-02 09:30:00,73.01,73.02,72.92,72.94,193155.0,67.9646,67.974,67.8809,67.8995,193155.0
2023-06-02 09:40:00,72.94,72.97,72.9,72.91,49630.0,67.8995,67.9274,67.8622,67.8716,49630.0
2023-06-02 09:50:00,72.91,72.91,72.85,72.86,74083.0,67.8716,67.8716,67.8157,67.825,74083.0
2023-06-02 10:00:00,72.85,72.89,72.84,72.85,97272.0,67.8157,67.8529,67.8064,67.8157,97272.0
2023-06-02 10:10:00,72.84,72.85,72.79,72.81,199644.0,67.8064,67.8157,67.7598,67.7785,199644.0
2023-06-02 10:20:00,72.8,72.8,72.75,72.79,66177.0,67.7692,67.7692,67.7226,67.7598,66177.0
2023-06-02 10:30:00,72.8,72.84,72.79,72.84,84777.0,67.7692,67.8064,67.7598,67.8064,84777.0
2023-06-02 10:40:00,72.84,72.84,72.8,72.82,49709.0,67.8064,67.8064,67.7692,67.7878,49709.0
2023-06-02 10:50:00,72.81,72.82,72.79,72.81,98014.0,67.7785,67.7878,67.7598,67.7785,98014.0
2023-06-02 11:00:00,72.82,72.83,72.81,72.83,101063.0,67.7878,67.7971,67.7785,67.7971,101063.0
2023-06-02 11:10:00,72.83,72.83,72.78,72.78,70646.0,67.7971,67.7971,67.7505,67.7505,70646.0
2023-06-02 11:20:00,72.79,72.82,72.77,72.8,57903.0,67.7598,67.7878,67.7412,67.7692,57903.0
2023-06-02 11:30:00,72.8,72.81,72.78,72.8,35133.0,67.7692,67.7785,67.7505,67.7692,35133.0
2023-06-02 11:40:00,72.8,72.8,72.75,72.76,80383.0,67.7692,67.7692,67.7226,67.7319,80383.0
2023-06-02 11:50:00,72.76,72.77,72.75,72.77,88818.0,67.7319,67.7412,67.7226,67.7412,88818.0
2023-06-02 12:00:00,72.77,72.78,72.75,72.76,36246.0,67.7412,67.7505,67.7226,67.7319,36246.0
2023-06-02 12:10:00,72.76,72.76,72.71,72.72,99838.0,67.7319,67.7319,67.6854,67.6947,99838.0
2023-06-02 12:20:00,72.72,72.72,72.7,72.72,47880.0,67.6947,67.6947,67.6761,67.6947,47880.0
2023-06-02 12:30:00,72.72,72.74,72.71,72.73,149713.0,67.6947,67.7133,67.6854,67.704,149713.0
2023-06-02 12:40:00,72.73,72.76,72.73,72.75,33820.0,67.704,67.7319,67.704,67.7226,33820.0
2023-06-02 12:50:00,72.75,72.75,72.71,72.73,32762.0,67.7226,67.7226,67.6854,67.704,32762.0
2023-06-02 13:00:00,72.73,72.76,72.72,72.75,76084.0,67.704,67.7319,67.6947,67.7226,76084.0
2023-06-02 13:10:00,72.75,72.76,72.73,72.75,54090.0,67.7226,67.7319,67.704,67.7226,54090.0
2023-06-02 13:20:00,72.75,72.75,72.73,72.73,41481.0,67.7226,67.7226,67.704,67.704,41481.0
2023-06-02 13:30:00,72.74,72.75,72.73,72.75,46722.0,67.7133,67.7226,67.704,67.7226,46722.0
2023-06-02 13:40:00,72.75,72.75,72.71,72.72,66141.0,67.7226,67.7226,67.6854,67.6947,66141.0
2023-06-02 13:50:00,72.71,72.72,72.7,72.7,37383.0,67.6854,67.6947,67.6761,67.6761,37383.0
2023-06-02 14:00:00,72.7,72.71,72.67,72.67,86360.0,67.6761,67.6854,67.6481,67.6481,86360.0
2023-06-02 14:10:00,72.67,72.69,72.66,72.69,72483.0,67.6481,67.6668,67.6388,67.6668,72483.0
2023-06-02 14:20:00,72.69,72.71,72.67,72.7,185320.0,67.6668,67.6854,67.6481,67.6761,185320.0
2023-06-02 14:30:00,72.7,72.7,72.68,72.7,69263.0,67.6761,67.6761,67.6574,67.6761,69263.0
2023-06-02 14:40:00,72.7,72.7,72.69,72.69,97788.0,67.6761,67.6761,67.6668,67.6668,97788.0
2023-06-02 14:50:00,72.7,72.71,72.69,72.71,63776.0,67.6761,67.6854,67.6668,67.6854,63776.0
2023-06-02 15:00:00,72.7,72.71,72.7,72.7,70130.0,67.6761,67.6854,67.6761,67.6761,70130.0
2023-06-02 15:10:00,72.7,72.71,72.69,72.7,78542.0,67.6761,67.6854,67.6668,67.6761,78542.0
2023-06-02 15:20:00,72.7,72.72,72.7,72.71,91041.0,67.6761,67.6947,67.6761,67.6854,91041.0
2023-06-02 15:30:00,72.72,72.72,72.7,72.71,133311.0,67.6947,67.6947,67.6761,67.6854,133311.0
2023-06-02 15:40:00,72.71,72.71,72.69,72.7,412512.0,67.6854,67.6854,67.6668,67.6761,412512.0
2023-06-02 15:50:00,72.7,72.7,72.65,72.66,795456.0,67.6761,67.6761,67.6295,67.6388,795456.0
2023-06-05 09:30:00,72.49,72.49,72.42,72.45,391516.0,67.4806,67.4806,67.4154,67.4433,391516.0
2023-06-05 09:40:00,72.44,72.51,72.44,72.5,63400.0,67.434,67.4992,67.434,67.4899,63400.0
2023-06-05 09:50:00,72.5,72.53,72.48,72.5,68592.0,67.4899,67.5178,67.4713,67.4899,68592.0
2023-06-05 10:00:00,72.5,72.8,72.5,72.77,144734.0,67.4899,67.7692,67.4899,67.7412,144734.0
2023-06-05 10:10:00,72.77,72.85,72.77,72.81,115812.0,67.7412,67.8157,67.7412,67.7785,115812.0
2023-06-05 10:20:00,72.81,72.84,72.77,72.79,87863.0,67.7785,67.8064,67.7412,67.7598,87863.0
2023-06-05 10:30:00,72.79,72.8,72.73,72.78,132329.0,67.7598,67.7692,67.704,67.7505,132329.0
2023-06-05 10:40:00,72.78,72.8,72.7,72.7,217345.0,67.7505,67.7692,67.6761,67.6761,217345.0
2023-06-05 10:50:00,72.71,72.73,72.69,72.69,83334.0,67.6854,67.704,67.6668,67.6668,83334.0
2023-06-05 11:00:00,72.7,72.7,72.66,72.67,203298.0,67.6761,67.6761,67.6388,67.6481,203298.0
2023-06-05 11:10:00,72.67,72.73,72.66,72.73,78749.0,67.6481,67.704,67.6388,67.704,78749.0
2023-06-05 11:20:00,72.72,72.74,72.7,72.71,61321.0,67.6947,67.7133,67.6761,67.6854,61321.0
2023-06-05 11:30:00,72.71,72.72,72.67,72.69,123585.0,67.6854,67.6947,67.6481,67.6668,123585.0
2023-06-05 11:40:00,72.7,72.74,72.69,72.73,85084.0,67.6761,67.7133,67.6668,67.704,85084.0
2023-06-05 11:50:00,72.73,72.75,72.73,72.75,104991.0,67.704,67.7226,67.704,67.7226,104991.0
2023-06-05 12:00:00,72.75,72.79,72.75,72.78,76318.0,67.7226,67.7598,67.7226,67.7505,76318.0
2023-06-05 12:10:00,72.78,72.79,72.76,72.77,40460.0,67.7505,67.7598,67.7319,67.7412,40460.0
2023-06-05 12:20:00,72.77,72.77,72.7,72.72,146235.0,67.7412,67.7412,67.6761,67.6947,146235.0
2023-06-05 12:30:00,72.71,72.72,72.69,72.7,145055.0,67.6854,67.6947,67.6668,67.6761,145055.0
2023-06-05 12:40:00,72.7,72.71,72.69,72.7,136390.0,67.6761,67.6854,67.6668,67.6761,136390.0
2023-06-05 12:50:00,72.69,72.71,72.69,72.69,47182.0,67.6668,67.6854,67.6668,67.6668,47182.0
2023-06-05 13:00:00,72.69,72.7,72.67,72.67,34038.0,67.6668,67.6761,67.6481,67.6481,34038.0
2023-06-05 13:10:00,72.67,72.68,72.65,72.65,72722.0,67.6481,67.6574,67.6295,67.6295,72722.0
2023-06-05 13:20:00,72.66,72.67,72.65,72.66,94986.0,67.6388,67.6481,67.6295,67.6388,94986.0
2023-06-05 13:30:00,72.67,72.7,72.66,72.67,107279.0,67.6481,67.6761,67.6388,67.6481,107279.0
2023-06-05 13:40:00,72.68,72.7,72.68,72.69,67190.0,67.6574,67.6761,67.6574,67.6668,67190.0
2023-06-05 13:50:00,72.69,72.69,72.67,72.67,57753.0,67.6668,67.6668,67.6481,67.6481,57753.0
2023-06-05 14:00:00,72.67,72.68,72.65,72.66,82608.0,67.6481,67.6574,67.6295,67.6388,82608.0
2023-06-05 14:10:00,72.66,72.67,72.65,72.67,71842.0,67.6388,67.6481,67.6295,67.6481,71842.0
2023-06-05 14:20:00,72.67,72.68,72.66,72.68,105465.0,67.6481,67.6574,67.6388,67.6574,105465.0
2023-06-05 14:30:00,72.67,72.69,72.67,72.69,71803.0,67.6481,67.6668,67.6481,67.6668,71803.0
2023-06-05 14:40:00,72.68,72.72,72.68,72.71,62630.0,67.6574,67.6947,67.6574,67.6854,62630.0
2023-06-05 14:50:00,72.71,72.72,72.68,72.7,112418.0,67.6854,67.6947,67.6574,67.6761,112418.0
2023-06-05 15:00:00,72.7,72.72,72.68,72.72,160739.0,67.6761,67.6947,67.6574,67.6947,160739.0
2023-06-05 15:10:00,72.72,72.73,72.7,72.73,134988.0,67.6947,67.704,67.6761,67.704,134988.0
2023-06-05 15:20:00,72.72,72.73,72.71,72.73,90540.0,67.6947,67.704,67.6854,67.704,90540.0
2023-06-05 15:30:00,72.72,72.74,72.71,72.72,50963.0,67.6947,67.7133,67.6854,67.6947,50963.0
2023-06-05 15:40:00,72.72,72.72,72.68,72.68,146377.0,67.6947,67.6947,67.6574,67.6574,146377.0
2023-06-05 15:50:00,72.68,72.69,72.65,72.66,347320.0,67.6574,67.6668,67.6295,67.6388,347320.0
2023-06-06 09:30:00,72.69,72.69,72.57,72.58,243310.0,67.6668,67.6668,67.555,67.5644,243310.0
2023-06-06 09:40:00,72.59,72.61,72.54,72.57,87321.0,67.5737,67.5923,67.5271,67.555,87321.0
2023-06-06 09:50:00,72.57,72.57,72.53,72.54,88284.0,67.555,67.555,67.5178,67.5271,88284.0
2023-06-06 10:00:00,72.54,72.57,72.53,72.55,106511.0,67.5271,67.555,67.5178,67.5364,106511.0
2023-06-06 10:10:00,72.55,72.58,72.54,72.57,159808.0,67.5364,67.5644,67.5271,67.555,159808.0
2023-06-06 10:20:00,72.57,72.6,72.56,72.59,79239.0,67.555,67.583,67.5457,67.5737,79239.0
2023-06-06 10:30:00,72.59,72.63,72.59,72.63,87606.0,67.5737,67.6109,67.5737,67.6109,87606.0
2023-06-06 10:40:00,72.63,72.66,72.61,72.65,97925.0,67.6109,67.6388,67.5923,67.6295,97925.0
2023-06-06 10:50:00,72.65,72.65,72.62,72.64,45299.0,67.6295,67.6295,67.6016,67.6202,45299.0
2023-06-06 11:00:00,72.63,72.64,72.58,72.64,84500.0,67.6109,67.6202,67.5644,67.6202,84500.0
2023-06-06 11:10:00,72.64,72.66,72.62,72.66,96257.0,67.6202,67.6388,67.6016,67.6388,96257.0
2023-06-06 11:20:00,72.65,72.69,72.65,72.67,68402.0,67.6295,67.6668,67.6295,67.6481,68402.0
2023-06-06 11:30:00,72.67,72.69,72.66,72.67,62292.0,67.6481,67.6668,67.6388,67.6481,62292.0
2023-06-06 11:40:00,72.67,72.69,72.66,72.69,294942.0,67.6481,67.6668,67.6388,67.6668,294942.0
2023-06-06 11:50:00,72.69,72.7,72.67,72.67,54729.0,67.6668,67.6761,67.6481,67.6481,54729.0
2023-06-06 12:00:00,72.67,72.7,72.65,72.7,206349.0,67.6481,67.6761,67.6295,67.6761,206349.0
2023-06-06 12:10:00,72.7,72.7,72.65,72.67,96058.0,67.6761,67.6761,67.6295,67.6481,96058.0
2023-06-06 12:20:00,72.67,72.69,72.66,72.69,411441.0,67.6481,67.6668,67.6388,67.6668,411441.0
2023-06-06 12:30:00,72.69,72.7,72.69,72.7,510060.0,67.6668,67.6761,67.6668,67.6761,510060.0
2023-06-06 12:40:00,72.7,72.7,72.69,72.7,113835.0,67.6761,67.6761,67.6668,67.6761,113835.0
2023-06-06 12:50:00,72.7,72.7,72.69,72.7,91277.0,67.6761,67.6761,67.6668,67.6761,91277.0
2023-06-06 13:00:00,72.69,72.7,72.67,72.69,97086.0,67.6668,67.6761,67.6481,67.6668,97086.0
2023-06-06 13:10:00,72.69,72.7,72.68,72.69,57578.0,67.6668,67.6761,67.6574,67.6668,57578.0
2023-06-06 13:20:00,72.69,72.7,72.68,72.69,132967.0,67.6668,67.6761,67.6574,67.6668,132967.0
2023-06-06 13:30:00,72.69,72.71,72.68,72.7,156742.0,67.6668,67.6854,67.6574,67.6761,156742.0
2023-06-06 13:40:00,72.7,72.7,72.68,72.7,71712.0,67.6761,67.6761,67.6574,67.6761,71712.0
2023-06-06 13:50:00,72.69,72.71,72.69,72.7,60480.0,67.6668,67.6854,67.6668,67.6761,60480.0
2023-06-06 14:00:00,72.7,72.73,72.7,72.73,80098.0,67.6761,67.704,67.6761,67.704,80098.0
2023-06-06 14:10:00,72.73,72.74,72.72,72.73,64569.0,67.704,67.7133,67.6947,67.704,64569.0
2023-06-06 14:20:00,72.73,72.75,72.73,72.74,59858.0,67.704,67.7226,67.704,67.7133,59858.0
2023-06-06 14:30:00,72.75,72.75,72.71,72.71,92044.0,67.7226,67.7226,67.6854,67.6854,92044.0
2023-06-06 14:40:00,72.72,72.72,72.69,72.71,116663.0,67.6947,67.6947,67.6668,67.6854,116663.0
2023-06-06 14:50:00,72.71,72.72,72.7,72.7,85547.0,67.6854,67.6947,67.6761,67.6761,85547.0
2023-06-06 15:00:00,72.7,72.73,72.7,72.72,92943.0,67.6761,67.704,67.6761,67.6947,92943.0
2023-06-06 15:10:00,72.72,72.74,72.72,72.73,72267.0,67.6947,67.7133,67.6947,67.704,72267.0
2023-06-06 15:20:00,72.73,72.76,72.73,72.76,128919.0,67.704,67.7319,67.704,67.7319,128919.0
2023-06-06 15:30:00,72.76,72.76,72.74,72.74,101309.0,67.7319,67.7319,67.7133,67.7133,101309.0
2023-06-06 15:40:00,72.74,72.75,72.74,72.75,75819.0,67.7133,67.7226,67.7133,67.7226,75819.0
2023-06-06 15:50:00,72.75,72.76,72.74,72.76,118912.0,67.7226,67.7319,67.7133,67.7319,118912.0
2023-06-07 09:30:00,72.7,72.75,72.67,72.69,205585.0,67.6761,67.7226,67.6481,67.6668,205585.0
2023-06-07 09:40:00,72.69,72.75,72.69,72.73,66210.0,67.6668,67.7226,67.6668,67.704,66210.0
2023-06-07 09:50:00,72.73,72.76,72.7,72.75,60550.0,67.704,67.7319,67.6761,67.7226,60550.0
2023-06-07 10:00:00,72.74,72.75,72.6,72.64,453097.0,67.7133,67.7226,67.583,67.6202,453097.0
2023-06-07 10:10:00,72.63,72.64,72.57,72.59,191519.0,67.6109,67.6202,67.555,67.5737,191519.0
2023-06-07 10:20:00,72.59,72.6,72.52,72.54,97489.0,67.5737,67.583,67.5085,67.5271,97489.0
2023-06-07 10:30:00,72.54,72.55,72.49,72.51,113544.0,67.5271,67.5364,67.4806,67.4992,113544.0
2023-06-07 10:40:00,72.51,72.53,72.5,72.52,143339.0,67.4992,67.5178,67.4899,67.5085,143339.0
2023-06-07 10:50:00,72.52,72.53,72.48,72.5,159169.0,67.5085,67.5178,67.4713,67.4899,159169.0
2023-06-07 11:00:00,72.49,72.5,72.44,72.46,52437.0,67.4806,67.4899,67.434,67.4527,52437.0
2023-06-07 11:10:00,72.45,72.47,72.43,72.44,64495.0,67.4433,67.462,67.4247,67.434,64495.0
2023-06-07 11:20:00,72.44,72.45,72.43,72.45,38610.0,67.434,67.4433,67.4247,67.4433,38610.0
2023-06-07 11:30:00,72.45,72.45,72.41,72.42,78386.0,67.4433,67.4433,67.4061,67.4154,78386.0
2023-06-07 11:40:00,72.42,72.44,72.41,72.42,78496.0,67.4154,67.434,67.4061,67.4154,78496.0
2023-06-07 11:50:00,72.42,72.43,72.37,72.37,184909.0,67.4154,67.4247,67.3689,67.3689,184909.0
2023-06-07 12:00:00,72.37,72.39,72.35,72.38,61815.0,67.3689,67.3875,67.3503,67.3782,61815.0
2023-06-07 12:10:00,72.39,72.39,72.35,72.36,80910.0,67.3875,67.3875,67.3503,67.3596,80910.0
2023-06-07 12:20:00,72.36,72.4,72.36,72.38,28556.0,67.3596,67.3968,67.3596,67.3782,28556.0
2023-06-07 12:30:00,72.38,72.39,72.35,72.35,44012.0,67.3782,67.3875,67.3503,67.3503,44012.0
2023-06-07 12:40:00,72.36,72.37,72.35,72.36,37608.0,67.3596,67.3689,67.3503,67.3596,37608.0
2023-06-07 12:50:00,72.36,72.36,72.31,72.33,194540.0,67.3596,67.3596,67.313,67.3316,194540.0
2023-06-07 13:00:00,72.32,72.33,72.3,72.31,52985.0,67.3223,67.3316,67.3037,67.313,52985.0
2023-06-07 13:10:00,72.32,72.33,72.29,72.32,59706.0,67.3223,67.3316,67.2944,67.3223,59706.0
2023-06-07 13:20:00,72.33,72.33,72.31,72.31,58995.0,67.3316,67.3316,67.313,67.313,58995.0
2023-06-07 13:30:00,72.31,72.37,72.31,72.36,114429.0,67.313,67.3689,67.313,67.3596,114429.0
2023-06-07 13:40:00,72.36,72.37,72.34,72.36,63287.0,67.3596,67.3689,67.3409,67.3596,63287.0
2023-06-07 13:50:00,72.36,72.36,72.33,72.34,51416.0,67.3596,67.3596,67.3316,67.3409,51416.0
2023-06-07 14:00:00,72.34,72.35,72.31,72.32,57121.0,67.3409,67.3503,67.313,67.3223,57121.0
2023-06-07 14:10:00,72.33,72.35,72.32,72.33,69856.0,67.3316,67.3503,67.3223,67.3316,69856.0
2023-06-07 14:20:00,72.34,72.34,72.32,72.34,90691.0,67.3409,67.3409,67.3223,67.3409,90691.0
2023-06-07 14:30:00,72.33,72.35,72.33,72.34,64247.0,67.3316,67.3503,67.3316,67.3409,64247.0
2023-06-07 14:40:00,72.34,72.39,72.33,72.38,110106.0,67.3409,67.3875,67.3316,67.3782,110106.0
2023-06-07 14:50:00,72.38,72.39,72.36,72.37,132232.0,67.3782,67.3875,67.3596,67.3689,132232.0
2023-06-07 15:00:00,72.37,72.4,72.37,72.37,69661.0,67.3689,67.3968,67.3689,67.3689,69661.0
2023-06-07 15:10:00,72.38,72.4,72.37,72.37,102231.0,67.3782,67.3968,67.3689,67.3689,102231.0
2023-06-07 15:20:00,72.38,72.38,72.34,72.35,105553.0,67.3782,67.3782,67.3409,67.3503,105553.0
2023-06-07 15:30:00,72.35,72.35,72.33,72.34,61269.0,67.3503,67.3503,67.3316,67.3409,61269.0
2023-06-07 15:40:00,72.34,72.35,72.33,72.34,69349.0,67.3409,67.3503,67.3316,67.3409,69349.0
2023-06-07 15:50:00,72.34,72.36,72.34,72.34,246908.0,67.3409,67.3596,67.3409,67.3409,246908.0
2023-06-08 09:30:00,72.43,72.58,72.42,72.55,162410.0,67.4247,67.5644,67.4154,67.5364,162410.0
2023-06-08 09:40:00,72.55,72.59,72.54,72.54,59870.0,67.5364,67.5737,67.5271,67.5271,59870.0
2023-06-08 09:50:00,72.55,72.59,72.54,72.58,67092.0,67.5364,67.5737,67.5271,67.5644,67092.0
2023-06-08 10:00:00,72.56,72.59,72.55,72.55,119948.0,67.5457,67.5737,67.5364,67.5364,119948.0
2023-06-08 10:10:00,72.55,72.58,72.54,72.56,316469.0,67.5364,67.5644,67.5271,67.5457,316469.0
2023-06-08 10:20:00,72.57,72.59,72.55,72.59,70736.0,67.555,67.5737,67.5364,67.5737,70736.0
2023-06-08 10:30:00,72.59,72.62,72.58,72.61,76918.0,67.5737,67.6016,67.5644,67.5923,76918.0
2023-06-08 10:40:00,72.62,72.65,72.6,72.63,55774.0,67.6016,67.6295,67.583,67.6109,55774.0
2023-06-08 10:50:00,72.64,72.65,72.61,72.61,62992.0,67.6202,67.6295,67.5923,67.5923,62992.0
2023-06-08 11:00:00,72.61,72.63,72.6,72.62,44145.0,67.5923,67.6109,67.583,67.6016,44145.0
2023-06-08 11:10:00,72.62,72.64,72.6,72.62,97278.0,67.6016,67.6202,67.583,67.6016,97278.0
2023-06-08 11:20:00,72.62,72.64,72.6,72.63,55493.0,67.6016,67.6202,67.583,67.6109,55493.0
2023-06-08 11:30:00,72.63,72.64,72.61,72.64,77530.0,67.6109,67.6202,67.5923,67.6202,77530.0
2023-06-08 11:40:00,72.64,72.7,72.63,72.7,62366.0,67.6202,67.6761,67.6109,67.6761,62366.0
2023-06-08 11:50:00,72.7,72.71,72.68,72.7,161609.0,67.6761,67.6854,67.6574,67.6761,161609.0
2023-06-08 12:00:00,72.69,72.7,72.65,72.66,108635.0,67.6668,67.6761,67.6295,67.6388,108635.0
2023-06-08 12:10:00,72.66,72.67,72.64,72.65,137770.0,67.6388,67.6481,67.6202,67.6295,137770.0
2023-06-08 12:20:00,72.65,72.66,72.62,72.65,64701.0,67.6295,67.6388,67.6016,67.6295,64701.0
2023-06-08 12:30:00,72.65,72.68,72.64,72.67,39720.0,67.6295,67.6574,67.6202,67.6481,39720.0
2023-06-08 12:40:00,72.67,72.67,72.64,72.66,30426.0,67.6481,67.6481,67.6202,67.6388,30426.0
2023-06-08 12:50:00,72.66,72.66,72.62,72.64,71858.0,67.6388,67.6388,67.6016,67.6202,71858.0
2023-06-08 13:00:00,72.63,72.64,72.63,72.64,21184.0,67.6109,67.6202,67.6109,67.6202,21184.0
2023-06-08 13:10:00,72.64,72.64,72.62,72.64,69853.0,67.6202,67.6202,67.6016,67.6202,69853.0
2023-06-08 13:20:00,72.64,72.65,72.63,72.64,44220.0,67.6202,67.6295,67.6109,67.6202,44220.0
2023-06-08 13:30:00,72.65,72.66,72.64,72.66,30746.0,67.6295,67.6388,67.6202,67.6388,30746.0
2023-06-08 13:40:00,72.66,72.68,72.65,72.67,28106.0,67.6388,67.6574,67.6295,67.6481,28106.0
2023-06-08 13:50:00,72.66,72.68,72.66,72.67,41728.0,67.6388,67.6574,67.6388,67.6481,41728.0
2023-06-08 14:00:00,72.67,72.69,72.67,72.69,223286.0,67.6481,67.6668,67.6481,67.6668,223286.0
2023-06-08 14:10:00,72.69,72.7,72.68,72.69,69550.0,67.6668,67.6761,67.6574,67.6668,69550.0
2023-06-08 14:20:00,72.68,72.7,72.68,72.69,73375.0,67.6574,67.6761,67.6574,67.6668,73375.0
2023-06-08 14:30:00,72.68,72.69,72.67,72.69,54053.0,67.6574,67.6668,67.6481,67.6668,54053.0
2023-06-08 14:40:00,72.69,72.69,72.68,72.68,46312.0,67.6668,67.6668,67.6574,67.6574,46312.0
2023-06-08 14:50:00,72.69,72.71,72.68,72.7,69758.0,67.6668,67.6854,67.6574,67.6761,69758.0
2023-06-08 15:00:00,72.7,72.71,72.69,72.7,82048.0,67.6761,67.6854,67.6668,67.6761,82048.0
2023-06-08 15:10:00,72.7,72.71,72.68,72.69,130704.0,67.6761,67.6854,67.6574,67.6668,130704.0
2023-06-08 15:20:00,72.69,72.69,72.66,72.67,71909.0,67.6668,67.6668,67.6388,67.6481,71909.0
2023-06-08 15:30:00,72.67,72.69,72.66,72.69,135678.0,67.6481,67.6668,67.6388,67.6668,135678.0
2023-06-08 15:40:00,72.68,72.71,72.68,72.7,106941.0,67.6574,67.6854,67.6574,67.6761,106941.0
2023-06-08 15:50:00,72.7,72.74,72.7,72.7,159065.0,67.6761,67.7133,67.6761,67.6761,159065.0
2023-06-09 09:30:00,72.54,72.58,72.52,72.54,153996.0,67.5271,67.5644,67.5085,67.5271,153996.0
2023-06-09 09:40:00,72.53,72.54,72.48,72.48,57373.0,67.5178,67.5271,67.4713,67.4713,57373.0
2023-06-09 09:50:00,72.47,72.52,72.45,72.52,49739.0,67.462,67.5085,67.4433,67.5085,49739.0
2023-06-09 10:00:00,72.51,72.52,72.48,72.51,55802.0,67.4992,67.5085,67.4713,67.4992,55802.0
2023-06-09 10:10:00,72.51,72.54,72.49,72.53,299512.0,67.4992,67.5271,67.4806,67.5178,299512.0
2023-06-09 10:20:00,72.53,72.57,72.52,72.55,63363.0,67.5178,67.555,67.5085,67.5364,63363.0
2023-06-09 10:30:00,72.55,72.56,72.52,72.53,8023149.0,67.5364,67.5457,67.5085,67.5178,8023149.0
2023-06-09 10:40:00,72.53,72.58,72.52,72.58,630217.0,67.5178,67.5644,67.5085,67.5644,630217.0
2023-06-09 10:50:00,72.58,72.59,72.57,72.57,68559.0,67.5644,67.5737,67.555,67.555,68559.0
2023-06-09 11:00:00,72.57,72.62,72.57,72.62,106895.0,67.555,67.6016,67.555,67.6016,106895.0
2023-06-09 11:10:00,72.62,72.63,72.6,72.63,467574.0,67.6016,67.6109,67.583,67.6109,467574.0
2023-06-09 11:20:00,72.63,72.63,72.59,72.59,84465.0,67.6109,67.6109,67.5737,67.5737,84465.0
2023-06-09 11:30:00,72.59,72.6,72.58,72.58,86033.0,67.5737,67.583,67.5644,67.5644,86033.0
2023-06-09 11:40:00,72.59,72.59,72.55,72.56,75488.0,67.5737,67.5737,67.5364,67.5457,75488.0
2023-06-09 11:50:00,72.57,72.6,72.57,72.59,99123.0,67.555,67.583,67.555,67.5737,99123.0
2023-06-09 12:00:00,72.59,72.6,72.58,72.59,42453.0,67.5737,67.583,67.5644,67.5737,42453.0
2023-06-09 12:10:00,72.59,72.62,72.58,72.62,50323.0,67.5737,67.6016,67.5644,67.6016,50323.0
2023-06-09 12:20:00,72.62,72.63,72.6,72.61,141224.0,67.6016,67.6109,67.583,67.5923,141224.0
2023-06-09 12:30:00,72.62,72.62,72.61,72.62,61854.0,67.6016,67.6016,67.5923,67.6016,61854.0
2023-06-09 12:40:00,72.62,72.62,72.58,72.59,79780.0,67.6016,67.6016,67.5644,67.5737,79780.0
2023-06-09 12:50:00,72.59,72.6,72.59,72.59,17965.0,67.5737,67.583,67.5737,67.5737,17965.0
2023-06-09 13:00:00,72.59,72.62,72.59,72.62,181184.0,67.5737,67.6016,67.5737,67.6016,181184.0
2023-06-09 13:10:00,72.61,72.64,72.61,72.64,37146.0,67.5923,67.6202,67.5923,67.6202,37146.0
2023-06-09 13:20:00,72.64,72.65,72.63,72.64,78323.0,67.6202,67.6295,67.6109,67.6202,78323.0
2023-06-09 13:30:00,72.63,72.64,72.63,72.63,55316.0,67.6109,67.6202,67.6109,67.6109,55316.0
2023-06-09 13:40:00,72.63,72.64,72.62,72.62,103554.0,67.6109,67.6202,67.6016,67.6016,103554.0
2023-06-09 13:50:00,72.63,72.64,72.62,72.64,66754.0,67.6109,67.6202,67.6016,67.6202,66754.0
2023-06-09 14:00:00,72.64,72.64,72.63,72.63,83785.0,67.6202,67.6202,67.6109,67.6109,83785.0
2023-06-09 14:10:00,72.64,72.65,72.63,72.65,81415.0,67.6202,67.6295,67.6109,67.6295,81415.0
2023-06-09 14:20:00,72.65,72.65,72.64,72.65,91850.0,67.6295,67.6295,67.6202,67.6295,91850.0
2023-06-09 14:30:00,72.65,72.65,72.63,72.64,110739.0,67.6295,67.6295,67.6109,67.6202,110739.0
2023-06-09 14:40:00,72.64,72.64,72.61,72.62,78649.0,67.6202,67.6202,67.5923,67.6016,78649.0
2023-06-09 14:50:00,72.61,72.62,72.59,72.59,89565.0,67.5923,67.6016,67.5737,67.5737,89565.0
2023-06-09 15:00:00,72.59,72.6,72.59,72.59,152581.0,67.5737,67.583,67.5737,67.5737,152581.0
2023-06-09 15:10:00,72.59,72.6,72.59,72.6,47039.0,67.5737,67.583,67.5737,67.583,47039.0
2023-06-09 15:20:00,72.59,72.6,72.59,72.59,105444.0,67.5737,67.583,67.5737,67.5737,105444.0
2023-06-09 15:30:00,72.59,72.6,72.59,72.59,61630.0,67.5737,67.583,67.5737,67.5737,61630.0
2023-06-09 15:40:00,72.59,72.6,72.58,72.58,133882.0,67.5737,67.583,67.5644,67.5644,133882.0
2023-06-09 15:50:00,72.58,72.59,72.56,72.56,234225.0,67.5644,67.5737,67.5457,67.5457,234225.0
2023-06-12 09:30:00,72.63,72.67,72.59,72.59,179778.0,67.6109,67.6481,67.5737,67.5737,179778.0
2023-06-12 09:40:00,72.59,72.6,72.5,72.52,43448.0,67.5737,67.583,67.4899,67.5085,43448.0
2023-06-12 09:50:00,72.52,72.52,72.41,72.44,93098.0,67.5085,67.5085,67.4061,67.434,93098.0
2023-06-12 10:00:00,72.44,72.46,72.43,72.44,24547.0,67.434,67.4527,67.4247,67.434,24547.0
2023-06-12 10:10:00,72.43,72.48,72.43,72.45,336648.0,67.4247,67.4713,67.4247,67.4433,336648.0
2023-06-12 10:20:00,72.45,72.48,72.4,72.41,71296.0,67.4433,67.4713,67.3968,67.4061,71296.0
2023-06-12 10:30:00,72.41,72.45,72.4,72.44,119116.0,67.4061,67.4433,67.3968,67.434,119116.0
2023-06-12 10:40:00,72.44,72.49,72.43,72.48,88744.0,67.434,67.4806,67.4247,67.4713,88744.0
2023-06-12 10:50:00,72.48,72.5,72.45,72.46,72483.0,67.4713,67.4899,67.4433,67.4527,72483.0
2023-06-12 11:00:00,72.46,72.51,72.46,72.51,72854.0,67.4527,67.4992,67.4527,67.4992,72854.0
2023-06-12 11:10:00,72.5,72.52,72.49,72.5,170750.0,67.4899,67.5085,67.4806,67.4899,170750.0
2023-06-12 11:20:00,72.5,72.51,72.48,72.5,114673.0,67.4899,67.4992,67.4713,67.4899,114673.0
2023-06-12 11:30:00,72.49,72.51,72.47,72.48,101379.0,67.4806,67.4992,67.462,67.4713,101379.0
2023-06-12 11:40:00,72.48,72.51,72.46,72.46,49455.0,67.4713,67.4992,67.4527,67.4527,49455.0
2023-06-12 11:50:00,72.46,72.47,72.45,72.45,370483.0,67.4527,67.462,67.4433,67.4433,370483.0
2023-06-12 12:00:00,72.45,72.47,72.45,72.47,78678.0,67.4433,67.462,67.4433,67.462,78678.0
2023-06-12 12:10:00,72.47,72.48,72.46,72.48,163979.0,67.462,67.4713,67.4527,67.4713,163979.0
2023-06-12 12:20:00,72.47,72.5,72.47,72.47,54949.0,67.462,67.4899,67.462,67.462,54949.0
2023-06-12 12:30:00,72.48,72.48,72.45,72.48,150713.0,67.4713,67.4713,67.4433,67.4713,150713.0
2023-06-12 12:40:00,72.48,72.49,72.47,72.48,37810.0,67.4713,67.4806,67.462,67.4713,37810.0
2023-06-12 12:50:00,72.48,72.49,72.47,72.48,55112.0,67.4713,67.4806,67.462,67.4713,55112.0
2023-06-12 13:00:00,72.48,72.5,72.42,72.48,162058.0,67.4713,67.4899,67.4154,67.4713,162058.0
2023-06-12 13:10:00,72.48,72.54,72.47,72.53,70771.0,67.4713,67.5271,67.462,67.5178,70771.0
2023-06-12 13:20:00,72.52,72.53,72.51,72.53,119315.0,67.5085,67.5178,67.4992,67.5178,119315.0
2023-06-12 13:30:00,72.53,72.54,72.5,72.51,84884.0,67.5178,67.5271,67.4899,67.4992,84884.0
2023-06-12 13:40:00,72.51,72.52,72.5,72.52,77197.0,67.4992,67.5085,67.4899,67.5085,77197.0
2023-06-12 13:50:00,72.52,72.54,72.51,72.53,62472.0,67.5085,67.5271,67.4992,67.5178,62472.0
2023-06-12 14:00:00,72.53,72.56,72.53,72.54,83546.0,67.5178,67.5457,67.5178,67.5271,83546.0
2023-06-12 14:10:00,72.55,72.57,72.54,72.56,88374.0,67.5364,67.555,67.5271,67.5457,88374.0
2023-06-12 14:20:00,72.56,72.56,72.53,72.55,124784.0,67.5457,67.5457,67.5178,67.5364,124784.0
2023-06-12 14:30:00,72.54,72.55,72.53,72.54,86466.0,67.5271,67.5364,67.5178,67.5271,86466.0
2023-06-12 14:40:00,72.55,72.58,72.54,72.58,141827.0,67.5364,67.5644,67.5271,67.5644,141827.0
2023-06-12 14:50:00,72.58,72.58,72.56,72.58,88104.0,67.5644,67.5644,67.5457,67.5644,88104.0
2023-06-12 15:00:00,72.58,72.64,72.58,72.64,90322.0,67.5644,67.6202,67.5644,67.6202,90322.0
2023-06-12 15:10:00,72.64,72.64,72.62,72.64,94758.0,67.6202,67.6202,67.6016,67.6202,94758.0
2023-06-12 15:20:00,72.64,72.7,72.63,72.7,100657.0,67.6202,67.6761,67.6109,67.6761,100657.0
2023-06-12 15:30:00,72.7,72.7,72.65,72.67,159109.0,67.6761,67.6761,67.6295,67.6481,159109.0
2023-06-12 15:40:00,72.67,72.69,72.67,72.69,144227.0,67.6481,67.6668,67.6481,67.6668,144227.0
2023-06-12 15:50:00,72.69,72.71,72.68,72.7,176689.0,67.6668,67.6854,67.6574,67.6761,176689.0
2023-06-13 09:30:00,72.85,72.92,72.74,72.75,274139.0,67.8157,67.8809,67.7133,67.7226,274139.0
2023-06-13 09:40:00,72.74,72.75,72.64,72.67,345630.0,67.7133,67.7226,67.6202,67.6481,345630.0
2023-06-13 09:50:00,72.66,72.68,72.58,72.59,92466.0,67.6388,67.6574,67.5644,67.5737,92466.0
2023-06-13 10:00:00,72.59,72.6,72.55,72.56,71964.0,67.5737,67.583,67.5364,67.5457,71964.0
2023-06-13 10:10:00,72.55,72.58,72.52,72.58,389114.0,67.5364,67.5644,67.5085,67.5644,389114.0
2023-06-13 10:20:00,72.58,72.62,72.57,72.61,46667.0,67.5644,67.6016,67.555,67.5923,46667.0
2023-06-13 10:30:00,72.61,72.62,72.57,72.59,100926.0,67.5923,67.6016,67.555,67.5737,100926.0
2023-06-13 10:40:00,72.58,72.62,72.57,72.62,75213.0,67.5644,67.6016,67.555,67.6016,75213.0
2023-06-13 10:50:00,72.62,72.63,72.58,72.59,76025.0,67.6016,67.6109,67.5644,67.5737,76025.0
2023-06-13 11:00:00,72.59,72.61,72.57,72.58,57711.0,67.5737,67.5923,67.555,67.5644,57711.0
2023-06-13 11:10:00,72.57,72.57,72.54,72.56,66261.0,67.555,67.555,67.5271,67.5457,66261.0
2023-06-13 11:20:00,72.56,72.57,72.51,72.53,57264.0,67.5457,67.555,67.4992,67.5178,57264.0
2023-06-13 11:30:00,72.53,72.56,72.52,72.55,149337.0,67.5178,67.5457,67.5085,67.5364,149337.0
2023-06-13 11:40:00,72.54,72.57,72.53,72.56,49882.0,67.5271,67.555,67.5178,67.5457,49882.0
2023-06-13 11:50:00,72.56,72.57,72.54,72.56,89500.0,67.5457,67.555,67.5271,67.5457,89500.0
2023-06-13 12:00:00,72.56,72.58,72.55,72.56,50913.0,67.5457,67.5644,67.5364,67.5457,50913.0
2023-06-13 12:10:00,72.56,72.56,72.54,72.54,100588.0,67.5457,67.5457,67.5271,67.5271,100588.0
2023-06-13 12:20:00,72.54,72.56,72.53,72.56,35833.0,67.5271,67.5457,67.5178,67.5457,35833.0
2023-06-13 12:30:00,72.55,72.6,72.55,72.59,24058.0,67.5364,67.583,67.5364,67.5737,24058.0
2023-06-13 12:40:00,72.59,72.6,72.57,72.59,56416.0,67.5737,67.583,67.555,67.5737,56416.0
2023-06-13 12:50:00,72.58,72.59,72.57,72.58,31378.0,67.5644,67.5737,67.555,67.5644,31378.0
2023-06-13 13:00:00,72.58,72.64,72.58,72.61,84572.0,67.5644,67.6202,67.5644,67.5923,84572.0
2023-06-13 13:10:00,72.6,72.62,72.58,72.6,50192.0,67.583,67.6016,67.5644,67.583,50192.0
2023-06-13 13:20:00,72.59,72.6,72.56,72.56,63732.0,67.5737,67.583,67.5457,67.5457,63732.0
2023-06-13 13:30:00,72.57,72.57,72.52,72.53,167408.0,67.555,67.555,67.5085,67.5178,167408.0
2023-06-13 13:40:00,72.53,72.54,72.51,72.52,60167.0,67.5178,67.5271,67.4992,67.5085,60167.0
2023-06-13 13:50:00,72.52,72.52,72.44,72.46,45665.0,67.5085,67.5085,67.434,67.4527,45665.0
2023-06-13 14:00:00,72.45,72.47,72.44,72.45,43300.0,67.4433,67.462,67.434,67.4433,43300.0
2023-06-13 14:10:00,72.45,72.45,72.42,72.44,63773.0,67.4433,67.4433,67.4154,67.434,63773.0
2023-06-13 14:20:00,72.44,72.44,72.37,72.38,127223.0,67.434,67.434,67.3689,67.3782,127223.0
2023-06-13 14:30:00,72.38,72.38,72.33,72.37,83277.0,67.3782,67.3782,67.3316,67.3689,83277.0
2023-06-13 14:40:00,72.37,72.37,72.34,72.35,53011.0,67.3689,67.3689,67.3409,67.3503,53011.0
2023-06-13 14:50:00,72.36,72.38,72.32,72.34,63218.0,67.3596,67.3782,67.3223,67.3409,63218.0
2023-06-13 15:00:00,72.34,72.34,72.32,72.33,147721.0,67.3409,67.3409,67.3223,67.3316,147721.0
2023-06-13 15:10:00,72.33,72.35,72.31,72.35,84839.0,67.3316,67.3503,67.313,67.3503,84839.0
2023-06-13 15:20:00,72.35,72.36,72.34,72.36,44602.0,67.3503,67.3596,67.3409,67.3596,44602.0
2023-06-13 15:30:00,72.36,72.38,72.35,72.38,89772.0,67.3596,67.3782,67.3503,67.3782,89772.0
2023-06-13 15:40:00,72.38,72.39,72.37,72.39,86695.0,67.3782,67.3875,67.3689,67.3875,86695.0
2023-06-13 15:50:00,72.39,72.39,72.38,72.39,329823.0,67.3875,67.3875,67.3782,67.3875,329823.0
2023-06-14 09:30:00,72.5,72.53,72.45,72.52,205142.0,67.4899,67.5178,67.4433,67.5085,205142.0
2023-06-14 09:40:00,72.53,72.54,72.48,72.51,147723.0,67.5178,67.5271,67.4713,67.4992,147723.0
2023-06-14 09:50:00,72.52,72.54,72.46,72.51,116116.0,67.5085,67.5271,67.4527,67.4992,116116.0
2023-06-14 10:00:00,72.5,72.53,72.48,72.5,83387.0,67.4899,67.5178,67.4713,67.4899,83387.0
2023-06-14 10:10:00,72.5,72.54,72.48,72.53,426024.0,67.4899,67.5271,67.4713,67.5178,426024.0
2023-06-14 10:20:00,72.53,72.56,72.52,72.53,85460.0,67.5178,67.5457,67.5085,67.5178,85460.0
2023-06-14 10:30:00,72.54,72.57,72.53,72.57,92503.0,67.5271,67.555,67.5178,67.555,92503.0
2023-06-14 10:40:00,72.56,72.57,72.54,72.56,136716.0,67.5457,67.555,67.5271,67.5457,136716.0
2023-06-14 10:50:00,72.56,72.56,72.52,72.54,97935.0,67.5457,67.5457,67.5085,67.5271,97935.0
2023-06-14 11:00:00,72.53,72.53,72.5,72.52,126719.0,67.5178,67.5178,67.4899,67.5085,126719.0
2023-06-14 11:10:00,72.52,72.55,72.5,72.55,110381.0,67.5085,67.5364,67.4899,67.5364,110381.0
2023-06-14 11:20:00,72.55,72.58,72.54,72.58,48581.0,67.5364,67.5644,67.5271,67.5644,48581.0
2023-06-14 11:30:00,72.58,72.61,72.56,72.58,95444.0,67.5644,67.5923,67.5457,67.5644,95444.0
2023-06-14 11:40:00,72.59,72.6,72.57,72.57,70857.0,67.5737,67.583,67.555,67.555,70857.0
2023-06-14 11:50:00,72.57,72.57,72.55,72.55,65243.0,67.555,67.555,67.5364,67.5364,65243.0
2023-06-14 12:00:00,72.56,72.56,72.53,72.53,101097.0,67.5457,67.5457,67.5178,67.5178,101097.0
2023-06-14 12:10:00,72.54,72.54,72.52,72.53,91103.0,67.5271,67.5271,67.5085,67.5178,91103.0
2023-06-14 12:20:00,72.52,72.54,72.52,72.53,246234.0,67.5085,67.5271,67.5085,67.5178,246234.0
2023-06-14 12:30:00,72.53,72.54,72.52,72.53,155004.0,67.5178,67.5271,67.5085,67.5178,155004.0
2023-06-14 12:40:00,72.54,72.54,72.51,72.53,58490.0,67.5271,67.5271,67.4992,67.5178,58490.0
2023-06-14 12:50:00,72.53,72.55,72.52,72.55,36190.0,67.5178,67.5364,67.5085,67.5364,36190.0
2023-06-14 13:00:00,72.55,72.55,72.53,72.55,65817.0,67.5364,67.5364,67.5178,67.5364,65817.0
2023-06-14 13:10:00,72.55,72.55,72.53,72.54,168932.0,67.5364,67.5364,67.5178,67.5271,168932.0
2023-06-14 13:20:00,72.55,72.56,72.52,72.54,85104.0,67.5364,67.5457,67.5085,67.5271,85104.0
2023-06-14 13:30:00,72.53,72.56,72.53,72.55,133963.0,67.5178,67.5457,67.5178,67.5364,133963.0
2023-06-14 13:40:00,72.56,72.57,72.55,72.57,27018.0,67.5457,67.555,67.5364,67.555,27018.0
2023-06-14 13:50:00,72.56,72.6,72.55,72.6,131693.0,67.5457,67.583,67.5364,67.583,131693.0
2023-06-14 14:00:00,72.57,72.57,72.2,72.24,331247.0,67.555,67.555,67.2106,67.2479,331247.0
2023-06-14 14:10:00,72.24,72.41,72.24,72.3,101612.0,67.2479,67.4061,67.2479,67.3037,101612.0
2023-06-14 14:20:00,72.3,72.33,72.27,72.32,125216.0,67.3037,67.3316,67.2758,67.3223,125216.0
2023-06-14 14:30:00,72.31,72.45,72.31,72.4,140120.0,67.313,67.4433,67.313,67.3968,140120.0
2023-06-14 14:40:00,72.39,72.48,72.38,72.48,202201.0,67.3875,67.4713,67.3782,67.4713,202201.0
2023-06-14 14:50:00,72.47,72.5,72.39,72.44,170375.0,67.462,67.4899,67.3875,67.434,170375.0
2023-06-14 15:00:00,72.44,72.48,72.39,72.42,303592.0,67.434,67.4713,67.3875,67.4154,303592.0
2023-06-14 15:10:00,72.42,72.45,72.36,72.38,253432.0,67.4154,67.4433,67.3596,67.3782,253432.0
2023-06-14 15:20:00,72.37,72.39,72.33,72.34,140438.0,67.3689,67.3875,67.3316,67.3409,140438.0
2023-06-14 15:30:00,72.34,72.41,72.33,72.39,154960.0,67.3409,67.4061,67.3316,67.3875,154960.0
2023-06-14 15:40:00,72.4,72.48,72.39,72.46,269950.0,67.3968,67.4713,67.3875,67.4527,269950.0
2023-06-14 15:50:00,72.47,72.49,72.43,72.43,241747.0,67.462,67.4806,67.4247,67.4247,241747.0
2023-06-15 09:30:00,72.76,72.8,72.69,72.73,640824.0,67.7319,67.7692,67.6668,67.704,640824.0
2023-06-15 09:40:00,72.74,72.83,72.73,72.82,181018.0,67.7133,67.7971,67.704,67.7878,181018.0
2023-06-15 09:50:00,72.81,72.85,72.79,72.81,151232.0,67.7785,67.8157,67.7598,67.7785,151232.0
2023-06-15 10:00:00,72.81,72.84,72.78,72.83,101637.0,67.7785,67.8064,67.7505,67.7971,101637.0
2023-06-15 10:10:00,72.82,72.84,72.78,72.83,344632.0,67.7878,67.8064,67.7505,67.7971,344632.0
2023-06-15 10:20:00,72.82,72.88,72.82,72.88,113212.0,67.7878,67.8436,67.7878,67.8436,113212.0
2023-06-15 10:30:00,72.89,72.91,72.88,72.89,199246.0,67.8529,67.8716,67.8436,67.8529,199246.0
2023-06-15 10:40:00,72.89,72.9,72.85,72.86,150417.0,67.8529,67.8622,67.8157,67.825,150417.0
2023-06-15 10:50:00,72.85,72.85,72.76,72.78,107660.0,67.8157,67.8157,67.7319,67.7505,107660.0
2023-06-15 11:00:00,72.78,72.78,72.7,72.71,146490.0,67.7505,67.7505,67.6761,67.6854,146490.0
2023-06-15 11:10:00,72.71,72.72,72.67,72.72,69358.0,67.6854,67.6947,67.6481,67.6947,69358.0
2023-06-15 11:20:00,72.72,72.74,72.68,72.73,78128.0,67.6947,67.7133,67.6574,67.704,78128.0
2023-06-15 11:30:00,72.73,72.77,72.73,72.76,86313.0,67.704,67.7412,67.704,67.7319,86313.0
2023-06-15 11:40:00,72.75,72.78,72.74,72.78,54658.0,67.7226,67.7505,67.7133,67.7505,54658.0
2023-06-15 11:50:00,72.78,72.78,72.75,72.77,44465.0,67.7505,67.7505,67.7226,67.7412,44465.0
2023-06-15 12:00:00,72.77,72.8,72.76,72.78,53540.0,67.7412,67.7692,67.7319,67.7505,53540.0
2023-06-15 12:10:00,72.78,72.81,72.77,72.81,111513.0,67.7505,67.7785,67.7412,67.7785,111513.0
2023-06-15 12:20:00,72.81,72.84,72.8,72.84,144962.0,67.7785,67.8064,67.7692,67.8064,144962.0
2023-06-15 12:30:00,72.84,72.86,72.82,72.84,68850.0,67.8064,67.825,67.7878,67.8064,68850.0
2023-06-15 12:40:00,72.84,72.86,72.83,72.84,47096.0,67.8064,67.825,67.7971,67.8064,47096.0
2023-06-15 12:50:00,72.84,72.87,72.84,72.86,66177.0,67.8064,67.8343,67.8064,67.825,66177.0
2023-06-15 13:00:00,72.87,72.87,72.83,72.85,110511.0,67.8343,67.8343,67.7971,67.8157,110511.0
2023-06-15 13:10:00,72.85,72.85,72.84,72.85,30242.0,67.8157,67.8157,67.8064,67.8157,30242.0
2023-06-15 13:20:00,72.84,72.87,72.84,72.84,73216.0,67.8064,67.8343,67.8064,67.8064,73216.0
2023-06-15 13:30:00,72.84,72.85,72.83,72.84,54526.0,67.8064,67.8157,67.7971,67.8064,54526.0
2023-06-15 13:40:00,72.84,72.85,72.83,72.85,60647.0,67.8064,67.8157,67.7971,67.8157,60647.0
2023-06-15 13:50:00,72.84,72.85,72.83,72.84,65315.0,67.8064,67.8157,67.7971,67.8064,65315.0
2023-06-15 14:00:00,72.84,72.85,72.83,72.84,63358.0,67.8064,67.8157,67.7971,67.8064,63358.0
2023-06-15 14:10:00,72.84,72.84,72.82,72.84,57582.0,67.8064,67.8064,67.7878,67.8064,57582.0
2023-06-15 14:20:00,72.84,72.84,72.82,72.83,92665.0,67.8064,67.8064,67.7878,67.7971,92665.0
2023-06-15 14:30:00,72.83,72.84,72.82,72.84,172182.0,67.7971,67.8064,67.7878,67.8064,172182.0
2023-06-15 14:40:00,72.83,72.85,72.83,72.84,124630.0,67.7971,67.8157,67.7971,67.8064,124630.0
2023-06-15 14:50:00,72.84,72.85,72.83,72.84,112240.0,67.8064,67.8157,67.7971,67.8064,112240.0
2023-06-15 15:00:00,72.85,72.85,72.83,72.85,73027.0,67.8157,67.8157,67.7971,67.8157,73027.0
2023-06-15 15:10:00,72.85,72.87,72.84,72.87,228893.0,67.8157,67.8343,67.8064,67.8343,228893.0
2023-06-15 15:20:00,72.86,72.88,72.86,72.87,78082.0,67.825,67.8436,67.825,67.8343,78082.0
2023-06-15 15:30:00,72.88,72.9,72.86,72.9,106567.0,67.8436,67.8622,67.825,67.8622,106567.0
2023-06-15 15:40:00,72.9,72.91,72.88,72.89,164929.0,67.8622,67.8716,67.8436,67.8529,164929.0
2023-06-15 15:50:00,72.89,72.9,72.88,72.9,122198.0,67.8529,67.8622,67.8436,67.8622,122198.0
2023-06-16 09:30:00,72.68,72.7,72.64,72.69,194146.0,67.6574,67.6761,67.6202,67.6668,194146.0
2023-06-16 09:40:00,72.69,72.69,72.65,72.67,47600.0,67.6668,67.6668,67.6295,67.6481,47600.0
2023-06-16 09:50:00,72.67,72.72,72.66,72.71,104368.0,67.6481,67.6947,67.6388,67.6854,104368.0
2023-06-16 10:00:00,72.73,72.83,72.66,72.67,87691.0,67.704,67.7971,67.6388,67.6481,87691.0
2023-06-16 10:10:00,72.67,72.67,72.61,72.64,377657.0,67.6481,67.6481,67.5923,67.6202,377657.0
2023-06-16 10:20:00,72.65,72.65,72.53,72.56,88547.0,67.6295,67.6295,67.5178,67.5457,88547.0
2023-06-16 10:30:00,72.56,72.65,72.56,72.65,91362.0,67.5457,67.6295,67.5457,67.6295,91362.0
2023-06-16 10:40:00,72.64,72.73,72.62,72.69,48020.0,67.6202,67.704,67.6016,67.6668,48020.0
2023-06-16 10:50:00,72.69,72.71,72.65,72.71,59044.0,67.6668,67.6854,67.6295,67.6854,59044.0
2023-06-16 11:00:00,72.72,72.77,72.7,72.75,66683.0,67.6947,67.7412,67.6761,67.7226,66683.0
2023-06-16 11:10:00,72.75,72.77,72.73,72.75,73886.0,67.7226,67.7412,67.704,67.7226,73886.0
2023-06-16 11:20:00,72.74,72.74,72.7,72.74,62559.0,67.7133,67.7133,67.6761,67.7133,62559.0
2023-06-16 11:30:00,72.74,72.76,72.72,72.73,58435.0,67.7133,67.7319,67.6947,67.704,58435.0
2023-06-16 11:40:00,72.72,72.72,72.68,72.68,144650.0,67.6947,67.6947,67.6574,67.6574,144650.0
2023-06-16 11:50:00,72.68,72.69,72.65,72.66,69378.0,67.6574,67.6668,67.6295,67.6388,69378.0
2023-06-16 12:00:00,72.66,72.69,72.65,72.68,42837.0,67.6388,67.6668,67.6295,67.6574,42837.0
2023-06-16 12:10:00,72.69,72.69,72.66,72.66,117682.0,67.6668,67.6668,67.6388,67.6388,117682.0
2023-06-16 12:20:00,72.67,72.68,72.64,72.66,54452.0,67.6481,67.6574,67.6202,67.6388,54452.0
2023-06-16 12:30:00,72.66,72.69,72.65,72.67,43354.0,67.6388,67.6668,67.6295,67.6481,43354.0
2023-06-16 12:40:00,72.67,72.7,72.66,72.69,59176.0,67.6481,67.6761,67.6388,67.6668,59176.0
2023-06-16 12:50:00,72.69,72.7,72.68,72.69,32599.0,67.6668,67.6761,67.6574,67.6668,32599.0
2023-06-16 13:00:00,72.69,72.69,72.67,72.69,76815.0,67.6668,67.6668,67.6481,67.6668,76815.0
2023-06-16 13:10:00,72.69,72.71,72.68,72.7,70247.0,67.6668,67.6854,67.6574,67.6761,70247.0
2023-06-16 13:20:00,72.7,72.73,72.69,72.73,48296.0,67.6761,67.704,67.6668,67.704,48296.0
2023-06-16 13:30:00,72.73,72.73,72.71,72.72,60948.0,67.704,67.704,67.6854,67.6947,60948.0
2023-06-16 13:40:00,72.72,72.73,72.69,72.71,56760.0,67.6947,67.704,67.6668,67.6854,56760.0
2023-06-16 13:50:00,72.71,72.72,72.7,72.72,51824.0,67.6854,67.6947,67.6761,67.6947,51824.0
2023-06-16 14:00:00,72.72,72.73,72.7,72.73,64392.0,67.6947,67.704,67.6761,67.704,64392.0
2023-06-16 14:10:00,72.73,72.73,72.71,72.72,54029.0,67.704,67.704,67.6854,67.6947,54029.0
2023-06-16 14:20:00,72.72,72.72,72.7,72.7,68468.0,67.6947,67.6947,67.6761,67.6761,68468.0
2023-06-16 14:30:00,72.71,72.71,72.69,72.69,47237.0,67.6854,67.6854,67.6668,67.6668,47237.0
2023-06-16 14:40:00,72.7,72.73,72.69,72.72,42936.0,67.6761,67.704,67.6668,67.6947,42936.0
2023-06-16 14:50:00,72.73,72.75,72.72,72.72,82006.0,67.704,67.7226,67.6947,67.6947,82006.0
2023-06-16 15:00:00,72.73,72.73,72.69,72.7,118546.0,67.704,67.704,67.6668,67.6761,118546.0
2023-06-16 15:10:00,72.7,72.73,72.7,72.73,86743.0,67.6761,67.704,67.6761,67.704,86743.0
2023-06-16 15:20:00,72.73,72.73,72.71,72.73,62492.0,67.704,67.704,67.6854,67.704,62492.0
2023-06-16 15:30:00,72.73,72.74,72.72,72.73,234503.0,67.704,67.7133,67.6947,67.704,234503.0
2023-06-16 15:40:00,72.73,72.75,72.73,72.75,121886.0,67.704,67.7226,67.704,67.7226,121886.0
2023-06-16 15:50:00,72.75,72.75,72.72,72.73,288222.0,67.7226,67.7226,67.6947,67.704,288222.0
2023-06-20 09:30:00,72.78,72.89,72.77,72.84,282602.0,67.7505,67.8529,67.7412,67.8064,282602.0
2023-06-20 09:40:00,72.84,72.85,72.8,72.84,74344.0,67.8064,67.8157,67.7692,67.8064,74344.0
2023-06-20 09:50:00,72.84,72.89,72.83,72.87,87319.0,67.8064,67.8529,67.7971,67.8343,87319.0
2023-06-20 10:00:00,72.87,72.9,72.85,72.9,107494.0,67.8343,67.8622,67.8157,67.8622,107494.0
2023-06-20 10:10:00,72.9,72.93,72.89,72.92,175499.0,67.8622,67.8902,67.8529,67.8809,175499.0
2023-06-20 10:20:00,72.92,72.93,72.9,72.91,437587.0,67.8809,67.8902,67.8622,67.8716,437587.0
2023-06-20 10:30:00,72.92,72.92,72.86,72.92,109285.0,67.8809,67.8809,67.825,67.8809,109285.0
2023-06-20 10:40:00,72.92,72.92,72.89,72.91,61150.0,67.8809,67.8809,67.8529,67.8716,61150.0
2023-06-20 10:50:00,72.91,72.95,72.9,72.94,69350.0,67.8716,67.9088,67.8622,67.8995,69350.0
2023-06-20 11:00:00,72.95,72.95,72.88,72.89,77454.0,67.9088,67.9088,67.8436,67.8529,77454.0
2023-06-20 11:10:00,72.89,72.92,72.89,72.91,116575.0,67.8529,67.8809,67.8529,67.8716,116575.0
2023-06-20 11:20:00,72.91,72.91,72.88,72.88,62276.0,67.8716,67.8716,67.8436,67.8436,62276.0
2023-06-20 11:30:00,72.89,72.89,72.86,72.86,68491.0,67.8529,67.8529,67.825,67.825,68491.0
2023-06-20 11:40:00,72.87,72.89,72.86,72.89,103635.0,67.8343,67.8529,67.825,67.8529,103635.0
2023-06-20 11:50:00,72.89,72.89,72.85,72.85,83603.0,67.8529,67.8529,67.8157,67.8157,83603.0
2023-06-20 12:00:00,72.86,72.87,72.85,72.87,73546.0,67.825,67.8343,67.8157,67.8343,73546.0
2023-06-20 12:10:00,72.87,72.89,72.86,72.89,71538.0,67.8343,67.8529,67.825,67.8529,71538.0
2023-06-20 12:20:00,72.89,72.9,72.88,72.89,47172.0,67.8529,67.8622,67.8436,67.8529,47172.0
2023-06-20 12:30:00,72.89,72.91,72.89,72.9,106572.0,67.8529,67.8716,67.8529,67.8622,106572.0
2023-06-20 12:40:00,72.9,72.92,72.9,72.92,59648.0,67.8622,67.8809,67.8622,67.8809,59648.0
2023-06-20 12:50:00,72.92,72.92,72.9,72.9,52376.0,67.8809,67.8809,67.8622,67.8622,52376.0
2023-06-20 13:00:00,72.91,72.92,72.9,72.91,70831.0,67.8716,67.8809,67.8622,67.8716,70831.0
2023-06-20 13:10:00,72.9,72.9,72.87,72.89,237518.0,67.8622,67.8622,67.8343,67.8529,237518.0
2023-06-20 13:20:00,72.89,72.89,72.87,72.88,106016.0,67.8529,67.8529,67.8343,67.8436,106016.0
2023-06-20 13:30:00,72.88,72.89,72.87,72.89,84293.0,67.8436,67.8529,67.8343,67.8529,84293.0
2023-06-20 13:40:00,72.89,72.89,72.86,72.87,69251.0,67.8529,67.8529,67.825,67.8343,69251.0
2023-06-20 13:50:00,72.87,72.89,72.86,72.89,59460.0,67.8343,67.8529,67.825,67.8529,59460.0
2023-06-20 14:00:00,72.89,72.89,72.87,72.87,76883.0,67.8529,67.8529,67.8343,67.8343,76883.0
2023-06-20 14:10:00,72.87,72.88,72.85,72.86,70118.0,67.8343,67.8436,67.8157,67.825,70118.0
2023-06-20 14:20:00,72.86,72.86,72.84,72.84,68313.0,67.825,67.825,67.8064,67.8064,68313.0
2023-06-20 14:30:00,72.85,72.86,72.84,72.85,42586.0,67.8157,67.825,67.8064,67.8157,42586.0
2023-06-20 14:40:00,72.86,72.86,72.82,72.84,130401.0,67.825,67.825,67.7878,67.8064,130401.0
2023-06-20 14:50:00,72.84,72.85,72.84,72.84,131629.0,67.8064,67.8157,67.8064,67.8064,131629.0
2023-06-20 15:00:00,72.84,72.85,72.84,72.84,123400.0,67.8064,67.8157,67.8064,67.8064,123400.0
2023-06-20 15:10:00,72.85,72.85,72.82,72.83,214137.0,67.8157,67.8157,67.7878,67.7971,214137.0
2023-06-20 15:20:00,72.83,72.83,72.81,72.81,98879.0,67.7971,67.7971,67.7785,67.7785,98879.0
2023-06-20 15:30:00,72.81,72.84,72.81,72.83,177335.0,67.7785,67.8064,67.7785,67.7971,177335.0
2023-06-20 15:40:00,72.83,72.85,72.82,72.84,206511.0,67.7971,67.8157,67.7878,67.8064,206511.0
2023-06-20 15:50:00,72.84,72.86,72.82,72.82,215323.0,67.8064,67.825,67.7878,67.7878,215323.0
2023-06-21 09:30:00,72.69,72.69,72.61,72.62,158799.0,67.6668,67.6668,67.5923,67.6016,158799.0
2023-06-21 09:40:00,72.63,72.65,72.6,72.61,101333.0,67.6109,67.6295,67.583,67.5923,101333.0
2023-06-21 09:50:00,72.61,72.62,72.58,72.61,68373.0,67.5923,67.6016,67.5644,67.5923,68373.0
2023-06-21 10:00:00,72.6,72.64,72.59,72.62,36745.0,67.583,67.6202,67.5737,67.6016,36745.0
2023-06-21 10:10:00,72.63,72.68,72.62,72.66,334859.0,67.6109,67.6574,67.6016,67.6388,334859.0
2023-06-21 10:20:00,72.67,72.67,72.61,72.64,53285.0,67.6481,67.6481,67.5923,67.6202,53285.0
2023-06-21 10:30:00,72.64,72.66,72.61,72.65,42927.0,67.6202,67.6388,67.5923,67.6295,42927.0
2023-06-21 10:40:00,72.65,72.72,72.64,72.7,60509.0,67.6295,67.6947,67.6202,67.6761,60509.0
2023-06-21 10:50:00,72.71,72.76,72.69,72.71,37222.0,67.6854,67.7319,67.6668,67.6854,37222.0
2023-06-21 11:00:00,72.72,72.75,72.69,72.7,58882.0,67.6947,67.7226,67.6668,67.6761,58882.0
2023-06-21 11:10:00,72.7,72.71,72.66,72.69,71971.0,67.6761,67.6854,67.6388,67.6668,71971.0
2023-06-21 11:20:00,72.69,72.71,72.65,72.68,42418.0,67.6668,67.6854,67.6295,67.6574,42418.0
2023-06-21 11:30:00,72.68,72.7,72.65,72.7,20798.0,67.6574,67.6761,67.6295,67.6761,20798.0
2023-06-21 11:40:00,72.7,72.7,72.68,72.7,141955.0,67.6761,67.6761,67.6574,67.6761,141955.0
2023-06-21 11:50:00,72.7,72.7,72.68,72.69,46288.0,67.6761,67.6761,67.6574,67.6668,46288.0
2023-06-21 12:00:00,72.7,72.71,72.68,72.7,29266.0,67.6761,67.6854,67.6574,67.6761,29266.0
2023-06-21 12:10:00,72.7,72.74,72.7,72.73,155210.0,67.6761,67.7133,67.6761,67.704,155210.0
2023-06-21 12:20:00,72.73,72.77,72.73,72.77,44365.0,67.704,67.7412,67.704,67.7412,44365.0
2023-06-21 12:30:00,72.77,72.78,72.76,72.76,35956.0,67.7412,67.7505,67.7319,67.7319,35956.0
2023-06-21 12:40:00,72.77,72.78,72.74,72.77,45224.0,67.7412,67.7505,67.7133,67.7412,45224.0
2023-06-21 12:50:00,72.78,72.79,72.76,72.78,38254.0,67.7505,67.7598,67.7319,67.7505,38254.0
2023-06-21 13:00:00,72.78,72.82,72.75,72.81,101307.0,67.7505,67.7878,67.7226,67.7785,101307.0
2023-06-21 13:10:00,72.82,72.85,72.81,72.85,49843.0,67.7878,67.8157,67.7785,67.8157,49843.0
2023-06-21 13:20:00,72.86,72.88,72.83,72.86,68214.0,67.825,67.8436,67.7971,67.825,68214.0
2023-06-21 13:30:00,72.86,72.88,72.84,72.85,59830.0,67.825,67.8436,67.8064,67.8157,59830.0
2023-06-21 13:40:00,72.85,72.91,72.84,72.89,98433.0,67.8157,67.8716,67.8064,67.8529,98433.0
2023-06-21 13:50:00,72.9,72.9,72.87,72.89,147190.0,67.8622,67.8622,67.8343,67.8529,147190.0
2023-06-21 14:00:00,72.89,72.91,72.88,72.91,71890.0,67.8529,67.8716,67.8436,67.8716,71890.0
2023-06-21 14:10:00,72.9,72.94,72.9,72.94,73066.0,67.8622,67.8995,67.8622,67.8995,73066.0
2023-06-21 14:20:00,72.94,72.98,72.93,72.98,53387.0,67.8995,67.9367,67.8902,67.9367,53387.0
2023-06-21 14:30:00,72.99,72.99,72.97,72.97,52832.0,67.946,67.946,67.9274,67.9274,52832.0
2023-06-21 14:40:00,72.98,72.99,72.96,72.97,69601.0,67.9367,67.946,67.9181,67.9274,69601.0
2023-06-21 14:50:00,72.97,72.97,72.94,72.94,83156.0,67.9274,67.9274,67.8995,67.8995,83156.0
2023-06-21 15:00:00,72.94,72.95,72.93,72.95,72066.0,67.8995,67.9088,67.8902,67.9088,72066.0
2023-06-21 15:10:00,72.95,72.96,72.93,72.95,60298.0,67.9088,67.9181,67.8902,67.9088,60298.0
2023-06-21 15:20:00,72.95,72.96,72.94,72.95,75868.0,67.9088,67.9181,67.8995,67.9088,75868.0
2023-06-21 15:30:00,72.95,72.97,72.94,72.97,129986.0,67.9088,67.9274,67.8995,67.9274,129986.0
2023-06-21 15:40:00,72.97,72.97,72.93,72.95,66153.0,67.9274,67.9274,67.8902,67.9088,66153.0
2023-06-21 15:50:00,72.95,72.95,72.93,72.95,329209.0,67.9088,67.9088,67.8902,67.9088,329209.0
2023-06-22 09:30:00,72.73,72.79,72.68,72.77,206265.0,67.704,67.7598,67.6574,67.7412,206265.0
2023-06-22 09:40:00,72.77,72.84,72.75,72.82,57251.0,67.7412,67.8064,67.7226,67.7878,57251.0
2023-06-22 09:50:00,72.81,72.82,72.74,72.77,53954.0,67.7785,67.7878,67.7133,67.7412,53954.0
2023-06-22 10:00:00,72.76,72.76,72.68,72.7,46367.0,67.7319,67.7319,67.6574,67.6761,46367.0
2023-06-22 10:10:00,72.69,72.72,72.68,72.7,63834.0,67.6668,67.6947,67.6574,67.6761,63834.0
2023-06-22 10:20:00,72.7,72.72,72.66,72.69,117097.0,67.6761,67.6947,67.6388,67.6668,117097.0
2023-06-22 10:30:00,72.69,72.69,72.66,72.68,65917.0,67.6668,67.6668,67.6388,67.6574,65917.0
2023-06-22 10:40:00,72.69,72.69,72.65,72.68,159417.0,67.6668,67.6668,67.6295,67.6574,159417.0
2023-06-22 10:50:00,72.67,72.68,72.62,72.62,153413.0,67.6481,67.6574,67.6016,67.6016,153413.0
2023-06-22 11:00:00,72.62,72.66,72.61,72.65,55249.0,67.6016,67.6388,67.5923,67.6295,55249.0
2023-06-22 11:10:00,72.63,72.66,72.61,72.61,117577.0,67.6109,67.6388,67.5923,67.5923,117577.0
2023-06-22 11:20:00,72.62,72.67,72.61,72.63,39677.0,67.6016,67.6481,67.5923,67.6109,39677.0
2023-06-22 11:30:00,72.63,72.65,72.61,72.64,69782.0,67.6109,67.6295,67.5923,67.6202,69782.0
2023-06-22 11:40:00,72.65,72.65,72.63,72.64,46795.0,67.6295,67.6295,67.6109,67.6202,46795.0
2023-06-22 11:50:00,72.63,72.63,72.57,72.59,38182.0,67.6109,67.6109,67.555,67.5737,38182.0
2023-06-22 12:00:00,72.58,72.6,72.56,72.58,127856.0,67.5644,67.583,67.5457,67.5644,127856.0
2023-06-22 12:10:00,72.58,72.62,72.58,72.59,70266.0,67.5644,67.6016,67.5644,67.5737,70266.0
2023-06-22 12:20:00,72.59,72.61,72.59,72.59,29521.0,67.5737,67.5923,67.5737,67.5737,29521.0
2023-06-22 12:30:00,72.59,72.59,72.56,72.57,95025.0,67.5737,67.5737,67.5457,67.555,95025.0
2023-06-22 12:40:00,72.56,72.61,72.56,72.6,39216.0,67.5457,67.5923,67.5457,67.583,39216.0
2023-06-22 12:50:00,72.61,72.61,72.59,72.6,37040.0,67.5923,67.5923,67.5737,67.583,37040.0
2023-06-22 13:00:00,72.59,72.6,72.55,72.56,285823.0,67.5737,67.583,67.5364,67.5457,285823.0
2023-06-22 13:10:00,72.55,72.57,72.55,72.56,74753.0,67.5364,67.555,67.5364,67.5457,74753.0
2023-06-22 13:20:00,72.56,72.57,72.53,72.53,73266.0,67.5457,67.555,67.5178,67.5178,73266.0
2023-06-22 13:30:00,72.53,72.56,72.53,72.56,45219.0,67.5178,67.5457,67.5178,67.5457,45219.0
2023-06-22 13:40:00,72.55,72.58,72.55,72.57,38269.0,67.5364,67.5644,67.5364,67.555,38269.0
2023-06-22 13:50:00,72.57,72.61,72.56,72.61,51675.0,67.555,67.5923,67.5457,67.5923,51675.0
2023-06-22 14:00:00,72.61,72.61,72.59,72.61,68231.0,67.5923,67.5923,67.5737,67.5923,68231.0
2023-06-22 14:10:00,72.6,72.61,72.59,72.61,66300.0,67.583,67.5923,67.5737,67.5923,66300.0
2023-06-22 14:20:00,72.6,72.62,72.6,72.61,131839.0,67.583,67.6016,67.583,67.5923,131839.0
2023-06-22 14:30:00,72.62,72.62,72.59,72.61,66768.0,67.6016,67.6016,67.5737,67.5923,66768.0
2023-06-22 14:40:00,72.61,72.61,72.57,72.57,91652.0,67.5923,67.5923,67.555,67.555,91652.0
2023-06-22 14:50:00,72.57,72.58,72.56,72.58,95611.0,67.555,67.5644,67.5457,67.5644,95611.0
2023-06-22 15:00:00,72.58,72.62,72.58,72.62,108790.0,67.5644,67.6016,67.5644,67.6016,108790.0
2023-06-22 15:10:00,72.61,72.62,72.6,72.61,53803.0,67.5923,67.6016,67.583,67.5923,53803.0
2023-06-22 15:20:00,72.61,72.62,72.6,72.6,98831.0,67.5923,67.6016,67.583,67.583,98831.0
2023-06-22 15:30:00,72.61,72.61,72.57,72.59,110016.0,67.5923,67.5923,67.555,67.5737,110016.0
2023-06-22 15:40:00,72.58,72.6,72.57,72.58,74183.0,67.5644,67.583,67.555,67.5644,74183.0
2023-06-22 15:50:00,72.59,72.6,72.57,72.6,305531.0,67.5737,67.583,67.555,67.583,305531.0
2023-06-23 09:30:00,72.98,72.98,72.92,72.94,134654.0,67.9367,67.9367,67.8809,67.8995,134654.0
2023-06-23 09:40:00,72.93,72.99,72.85,72.88,128897.0,67.8902,67.946,67.8157,67.8436,128897.0
2023-06-23 09:50:00,72.89,72.91,72.85,72.89,28926.0,67.8529,67.8716,67.8157,67.8529,28926.0
2023-06-23 10:00:00,72.87,72.88,72.84,72.88,118648.0,67.8343,67.8436,67.8064,67.8436,118648.0
2023-06-23 10:10:00,72.88,72.91,72.83,72.85,372333.0,67.8436,67.8716,67.7971,67.8157,372333.0
2023-06-23 10:20:00,72.84,72.86,72.8,72.85,49752.0,67.8064,67.825,67.7692,67.8157,49752.0
2023-06-23 10:30:00,72.84,72.85,72.81,72.82,86139.0,67.8064,67.8157,67.7785,67.7878,86139.0
2023-06-23 10:40:00,72.81,72.84,72.76,72.76,63098.0,67.7785,67.8064,67.7319,67.7319,63098.0
2023-06-23 10:50:00,72.76,72.78,72.74,72.77,74099.0,67.7319,67.7505,67.7133,67.7412,74099.0
2023-06-23 11:00:00,72.76,72.77,72.69,72.72,81476.0,67.7319,67.7412,67.6668,67.6947,81476.0
2023-06-23 11:10:00,72.72,72.76,72.71,72.74,79429.0,67.6947,67.7319,67.6854,67.7133,79429.0
2023-06-23 11:20:00,72.74,72.76,72.72,72.75,50494.0,67.7133,67.7319,67.6947,67.7226,50494.0
2023-06-23 11:30:00,72.76,72.8,72.75,72.78,38603.0,67.7319,67.7692,67.7226,67.7505,38603.0
2023-06-23 11:40:00,72.78,72.8,72.76,72.77,61049.0,67.7505,67.7692,67.7319,67.7412,61049.0
2023-06-23 11:50:00,72.77,72.78,72.75,72.77,89031.0,67.7412,67.7505,67.7226,67.7412,89031.0
2023-06-23 12:00:00,72.77,72.78,72.75,72.76,583258.0,67.7412,67.7505,67.7226,67.7319,583258.0
2023-06-23 12:10:00,72.76,72.78,72.75,72.77,39110.0,67.7319,67.7505,67.7226,67.7412,39110.0
2023-06-23 12:20:00,72.78,72.78,72.75,72.76,218606.0,67.7505,67.7505,67.7226,67.7319,218606.0
2023-06-23 12:30:00,72.76,72.77,72.73,72.73,24560.0,67.7319,67.7412,67.704,67.704,24560.0
2023-06-23 12:40:00,72.73,72.74,72.71,72.73,61873.0,67.704,67.7133,67.6854,67.704,61873.0
2023-06-23 12:50:00,72.73,72.74,72.72,72.74,111511.0,67.704,67.7133,67.6947,67.7133,111511.0
2023-06-23 13:00:00,72.74,72.77,72.74,72.76,77683.0,67.7133,67.7412,67.7133,67.7319,77683.0
2023-06-23 13:10:00,72.76,72.77,72.75,72.77,30028.0,67.7319,67.7412,67.7226,67.7412,30028.0
2023-06-23 13:20:00,72.77,72.79,72.76,72.79,53888.0,67.7412,67.7598,67.7319,67.7598,53888.0
2023-06-23 13:30:00,72.79,72.81,72.78,72.81,40010.0,67.7598,67.7785,67.7505,67.7785,40010.0
2023-06-23 13:40:00,72.8,72.81,72.77,72.78,22704.0,67.7692,67.7785,67.7412,67.7505,22704.0
2023-06-23 13:50:00,72.79,72.81,72.78,72.81,49141.0,67.7598,67.7785,67.7505,67.7785,49141.0
2023-06-23 14:00:00,72.81,72.81,72.79,72.8,59296.0,67.7785,67.7785,67.7598,67.7692,59296.0
2023-06-23 14:10:00,72.8,72.81,72.8,72.81,45626.0,67.7692,67.7785,67.7692,67.7785,45626.0
2023-06-23 14:20:00,72.81,72.81,72.79,72.79,102938.0,67.7785,67.7785,67.7598,67.7598,102938.0
2023-06-23 14:30:00,72.8,72.81,72.78,72.8,93694.0,67.7692,67.7785,67.7505,67.7692,93694.0
2023-06-23 14:40:00,72.8,72.82,72.79,72.82,52283.0,67.7692,67.7878,67.7598,67.7878,52283.0
2023-06-23 14:50:00,72.82,72.83,72.8,72.81,61947.0,67.7878,67.7971,67.7692,67.7785,61947.0
2023-06-23 15:00:00,72.81,72.81,72.78,72.78,66543.0,67.7785,67.7785,67.7505,67.7505,66543.0
2023-06-23 15:10:00,72.78,72.8,72.77,72.8,103666.0,67.7505,67.7692,67.7412,67.7692,103666.0
2023-06-23 15:20:00,72.8,72.81,72.79,72.81,108698.0,67.7692,67.7785,67.7598,67.7785,108698.0
2023-06-23 15:30:00,72.81,72.81,72.8,72.81,44641.0,67.7785,67.7785,67.7692,67.7785,44641.0
2023-06-23 15:40:00,72.81,72.83,72.8,72.83,72120.0,67.7785,67.7971,67.7692,67.7971,72120.0
2023-06-23 15:50:00,72.82,72.83,72.81,72.81,263879.0,67.7878,67.7971,67.7785,67.7785,263879.0
2023-06-26 09:30:00,72.91,72.93,72.84,72.87,366191.0,67.8716,67.8902,67.8064,67.8343,366191.0
2023-06-26 09:40:00,72.87,72.88,72.83,72.86,270219.0,67.8343,67.8436,67.7971,67.825,270219.0
2023-06-26 09:50:00,72.87,72.89,72.85,72.88,212296.0,67.8343,67.8529,67.8157,67.8436,212296.0
2023-06-26 10:00:00,72.88,72.89,72.86,72.88,64070.0,67.8436,67.8529,67.825,67.8436,64070.0
2023-06-26 10:10:00,72.89,72.9,72.85,72.88,87556.0,67.8529,67.8622,67.8157,67.8436,87556.0
2023-06-26 10:20:00,72.88,72.89,72.85,72.89,66063.0,67.8436,67.8529,67.8157,67.8529,66063.0
2023-06-26 10:30:00,72.88,72.91,72.87,72.91,481922.0,67.8436,67.8716,67.8343,67.8716,481922.0
2023-06-26 10:40:00,72.91,72.91,72.86,72.87,92230.0,67.8716,67.8716,67.825,67.8343,92230.0
2023-06-26 10:50:00,72.88,72.88,72.83,72.86,166951.0,67.8436,67.8436,67.7971,67.825,166951.0
2023-06-26 11:00:00,72.86,72.96,72.85,72.93,99242.0,67.825,67.9181,67.8157,67.8902,99242.0
2023-06-26 11:10:00,72.93,72.97,72.91,72.96,138656.0,67.8902,67.9274,67.8716,67.9181,138656.0
2023-06-26 11:20:00,72.95,72.98,72.95,72.95,91247.0,67.9088,67.9367,67.9088,67.9088,91247.0
2023-06-26 11:30:00,72.96,72.96,72.9,72.92,123218.0,67.9181,67.9181,67.8622,67.8809,123218.0
2023-06-26 11:40:00,72.91,72.94,72.9,72.93,41509.0,67.8716,67.8995,67.8622,67.8902,41509.0
2023-06-26 11:50:00,72.93,72.94,72.89,72.9,225685.0,67.8902,67.8995,67.8529,67.8622,225685.0
2023-06-26 12:00:00,72.89,72.91,72.88,72.91,346647.0,67.8529,67.8716,67.8436,67.8716,346647.0
2023-06-26 12:10:00,72.91,72.91,72.89,72.89,39540.0,67.8716,67.8716,67.8529,67.8529,39540.0
2023-06-26 12:20:00,72.9,72.9,72.86,72.88,33645.0,67.8622,67.8622,67.825,67.8436,33645.0
2023-06-26 12:30:00,72.88,72.89,72.87,72.88,64305.0,67.8436,67.8529,67.8343,67.8436,64305.0
2023-06-26 12:40:00,72.89,72.89,72.88,72.89,138271.0,67.8529,67.8529,67.8436,67.8529,138271.0
2023-06-26 12:50:00,72.89,72.92,72.88,72.92,133778.0,67.8529,67.8809,67.8436,67.8809,133778.0
2023-06-26 13:00:00,72.92,72.94,72.9,72.93,120120.0,67.8809,67.8995,67.8622,67.8902,120120.0
2023-06-26 13:10:00,72.94,72.94,72.9,72.92,60380.0,67.8995,67.8995,67.8622,67.8809,60380.0
2023-06-26 13:20:00,72.92,72.92,72.89,72.89,76803.0,67.8809,67.8809,67.8529,67.8529,76803.0
2023-06-26 13:30:00,72.9,72.92,72.88,72.91,81143.0,67.8622,67.8809,67.8436,67.8716,81143.0
2023-06-26 13:40:00,72.91,72.92,72.9,72.91,56338.0,67.8716,67.8809,67.8622,67.8716,56338.0
2023-06-26 13:50:00,72.91,72.93,72.9,72.91,59008.0,67.8716,67.8902,67.8622,67.8716,59008.0
2023-06-26 14:00:00,72.92,72.93,72.9,72.92,81103.0,67.8809,67.8902,67.8622,67.8809,81103.0
2023-06-26 14:10:00,72.92,72.95,72.91,72.94,160012.0,67.8809,67.9088,67.8716,67.8995,160012.0
2023-06-26 14:20:00,72.95,72.98,72.94,72.96,177853.0,67.9088,67.9367,67.8995,67.9181,177853.0
2023-06-26 14:30:00,72.97,72.97,72.93,72.94,195185.0,67.9274,67.9274,67.8902,67.8995,195185.0
2023-06-26 14:40:00,72.94,72.94,72.92,72.93,178264.0,67.8995,67.8995,67.8809,67.8902,178264.0
2023-06-26 14:50:00,72.93,72.94,72.9,72.91,499219.0,67.8902,67.8995,67.8622,67.8716,499219.0
2023-06-26 15:00:00,72.91,72.92,72.9,72.91,120333.0,67.8716,67.8809,67.8622,67.8716,120333.0
2023-06-26 15:10:00,72.91,72.91,72.89,72.9,75471.0,67.8716,67.8716,67.8529,67.8622,75471.0
2023-06-26 15:20:00,72.9,72.9,72.89,72.9,75738.0,67.8622,67.8622,67.8529,67.8622,75738.0
2023-06-26 15:30:00,72.9,72.91,72.89,72.9,71934.0,67.8622,67.8716,67.8529,67.8622,71934.0
2023-06-26 15:40:00,72.91,72.91,72.89,72.9,179706.0,67.8716,67.8716,67.8529,67.8622,179706.0
2023-06-26 15:50:00,72.9,72.9,72.89,72.89,344413.0,67.8622,67.8622,67.8529,67.8529,344413.0
2023-06-27 09:30:00,72.92,73.03,72.92,72.97,136831.0,67.8809,67.9833,67.8809,67.9274,136831.0
2023-06-27 09:40:00,72.98,73.0,72.96,72.97,56897.0,67.9367,67.9553,67.9181,67.9274,56897.0
2023-06-27 09:50:00,72.97,72.98,72.91,72.92,58546.0,67.9274,67.9367,67.8716,67.8809,58546.0
2023-06-27 10:00:00,72.93,72.94,72.77,72.78,241588.0,67.8902,67.8995,67.7412,67.7505,241588.0
2023-06-27 10:10:00,72.78,72.8,72.74,72.8,304436.0,67.7505,67.7692,67.7133,67.7692,304436.0
2023-06-27 10:20:00,72.8,72.8,72.75,72.76,160505.0,67.7692,67.7692,67.7226,67.7319,160505.0
2023-06-27 10:30:00,72.76,72.77,72.71,72.71,112288.0,67.7319,67.7412,67.6854,67.6854,112288.0
2023-06-27 10:40:00,72.71,72.72,72.68,72.7,121892.0,67.6854,67.6947,67.6574,67.6761,121892.0
2023-06-27 10:50:00,72.7,72.73,72.69,72.72,80329.0,67.6761,67.704,67.6668,67.6947,80329.0
2023-06-27 11:00:00,72.72,72.73,72.68,72.69,40802.0,67.6947,67.704,67.6574,67.6668,40802.0
2023-06-27 11:10:00,72.69,72.69,72.67,72.67,86506.0,67.6668,67.6668,67.6481,67.6481,86506.0
2023-06-27 11:20:00,72.67,72.69,72.66,72.68,55927.0,67.6481,67.6668,67.6388,67.6574,55927.0
2023-06-27 11:30:00,72.68,72.74,72.67,72.73,226787.0,67.6574,67.7133,67.6481,67.704,226787.0
2023-06-27 11:40:00,72.73,72.74,72.69,72.73,82089.0,67.704,67.7133,67.6668,67.704,82089.0
2023-06-27 11:50:00,72.73,72.76,72.72,72.74,100587.0,67.704,67.7319,67.6947,67.7133,100587.0
2023-06-27 12:00:00,72.73,72.77,72.73,72.77,87345.0,67.704,67.7412,67.704,67.7412,87345.0
2023-06-27 12:10:00,72.77,72.78,72.75,72.76,89055.0,67.7412,67.7505,67.7226,67.7319,89055.0
2023-06-27 12:20:00,72.76,72.77,72.75,72.77,71681.0,67.7319,67.7412,67.7226,67.7412,71681.0
2023-06-27 12:30:00,72.77,72.78,72.75,72.76,92111.0,67.7412,67.7505,67.7226,67.7319,92111.0
2023-06-27 12:40:00,72.76,72.79,72.76,72.78,71792.0,67.7319,67.7598,67.7319,67.7505,71792.0
2023-06-27 12:50:00,72.78,72.8,72.76,72.78,176136.0,67.7505,67.7692,67.7319,67.7505,176136.0
2023-06-27 13:00:00,72.78,72.79,72.71,72.72,91194.0,67.7505,67.7598,67.6854,67.6947,91194.0
2023-06-27 13:10:00,72.72,72.74,72.7,72.74,83306.0,67.6947,67.7133,67.6761,67.7133,83306.0
2023-06-27 13:20:00,72.74,72.75,72.72,72.73,67629.0,67.7133,67.7226,67.6947,67.704,67629.0
2023-06-27 13:30:00,72.72,72.76,72.72,72.73,102834.0,67.6947,67.7319,67.6947,67.704,102834.0
2023-06-27 13:40:00,72.74,72.75,72.71,72.72,60045.0,67.7133,67.7226,67.6854,67.6947,60045.0
2023-06-27 13:50:00,72.72,72.75,72.71,72.75,48812.0,67.6947,67.7226,67.6854,67.7226,48812.0
2023-06-27 14:00:00,72.75,72.76,72.74,72.75,106176.0,67.7226,67.7319,67.7133,67.7226,106176.0
2023-06-27 14:10:00,72.75,72.75,72.73,72.73,101595.0,67.7226,67.7226,67.704,67.704,101595.0
2023-06-27 14:20:00,72.73,72.74,72.72,72.73,66838.0,67.704,67.7133,67.6947,67.704,66838.0
2023-06-27 14:30:00,72.73,72.73,72.72,72.73,61184.0,67.704,67.704,67.6947,67.704,61184.0
2023-06-27 14:40:00,72.73,72.73,72.71,72.73,94366.0,67.704,67.704,67.6854,67.704,94366.0
2023-06-27 14:50:00,72.73,72.74,72.72,72.73,124368.0,67.704,67.7133,67.6947,67.704,124368.0
2023-06-27 15:00:00,72.73,72.75,72.72,72.75,82644.0,67.704,67.7226,67.6947,67.7226,82644.0
2023-06-27 15:10:00,72.75,72.75,72.71,72.73,146393.0,67.7226,67.7226,67.6854,67.704,146393.0
2023-06-27 15:20:00,72.73,72.75,72.73,72.75,85783.0,67.704,67.7226,67.704,67.7226,85783.0
2023-06-27 15:30:00,72.75,72.75,72.74,72.75,94449.0,67.7226,67.7226,67.7133,67.7226,94449.0
2023-06-27 15:40:00,72.75,72.75,72.73,72.73,146644.0,67.7226,67.7226,67.704,67.704,146644.0
2023-06-27 15:50:00,72.73,72.76,72.73,72.76,369701.0,67.704,67.7319,67.704,67.7319,369701.0
2023-06-28 09:30:00,72.86,72.88,72.82,72.83,146779.0,67.825,67.8436,67.7878,67.7971,146779.0
2023-06-28 09:40:00,72.83,72.86,72.74,72.81,108321.0,67.7971,67.825,67.7133,67.7785,108321.0
2023-06-28 09:50:00,72.8,72.86,72.8,72.83,72943.0,67.7692,67.825,67.7692,67.7971,72943.0
2023-06-28 10:00:00,72.83,72.87,72.79,72.79,90878.0,67.7971,67.8343,67.7598,67.7598,90878.0
2023-06-28 10:10:00,72.8,72.81,72.77,72.8,305827.0,67.7692,67.7785,67.7412,67.7692,305827.0
2023-06-28 10:20:00,72.8,72.82,72.78,72.79,87585.0,67.7692,67.7878,67.7505,67.7598,87585.0
2023-06-28 10:30:00,72.78,72.8,72.74,72.78,80343.0,67.7505,67.7692,67.7133,67.7505,80343.0
2023-06-28 10:40:00,72.78,72.81,72.78,72.8,87596.0,67.7505,67.7785,67.7505,67.7692,87596.0
2023-06-28 10:50:00,72.79,72.81,72.75,72.77,88369.0,67.7598,67.7785,67.7226,67.7412,88369.0
2023-06-28 11:00:00,72.77,72.78,72.75,72.76,71378.0,67.7412,67.7505,67.7226,67.7319,71378.0
2023-06-28 11:10:00,72.76,72.83,72.76,72.81,167733.0,67.7319,67.7971,67.7319,67.7785,167733.0
2023-06-28 11:20:00,72.81,72.85,72.8,72.84,111904.0,67.7785,67.8157,67.7692,67.8064,111904.0
2023-06-28 11:30:00,72.83,72.84,72.81,72.84,52026.0,67.7971,67.8064,67.7785,67.8064,52026.0
2023-06-28 11:40:00,72.85,72.86,72.83,72.84,88657.0,67.8157,67.825,67.7971,67.8064,88657.0
2023-06-28 11:50:00,72.85,72.86,72.84,72.86,78211.0,67.8157,67.825,67.8064,67.825,78211.0
2023-06-28 12:00:00,72.86,72.89,72.84,72.89,152007.0,67.825,67.8529,67.8064,67.8529,152007.0
2023-06-28 12:10:00,72.89,72.92,72.88,72.91,96587.0,67.8529,67.8809,67.8436,67.8716,96587.0
2023-06-28 12:20:00,72.91,72.93,72.9,72.91,121920.0,67.8716,67.8902,67.8622,67.8716,121920.0
2023-06-28 12:30:00,72.91,72.92,72.87,72.88,87292.0,67.8716,67.8809,67.8343,67.8436,87292.0
2023-06-28 12:40:00,72.88,72.92,72.87,72.9,116748.0,67.8436,67.8809,67.8343,67.8622,116748.0
2023-06-28 12:50:00,72.9,72.91,72.89,72.9,148105.0,67.8622,67.8716,67.8529,67.8622,148105.0
2023-06-28 13:00:00,72.9,72.95,72.89,72.94,769634.0,67.8622,67.9088,67.8529,67.8995,769634.0
2023-06-28 13:10:00,72.94,72.96,72.94,72.96,79149.0,67.8995,67.9181,67.8995,67.9181,79149.0
2023-06-28 13:20:00,72.96,72.96,72.95,72.95,27312.0,67.9181,67.9181,67.9088,67.9088,27312.0
2023-06-28 13:30:00,72.95,72.96,72.93,72.94,56196.0,67.9088,67.9181,67.8902,67.8995,56196.0
2023-06-28 13:40:00,72.93,72.97,72.93,72.97,79374.0,67.8902,67.9274,67.8902,67.9274,79374.0
2023-06-28 13:50:00,72.96,72.98,72.95,72.97,87149.0,67.9181,67.9367,67.9088,67.9274,87149.0
2023-06-28 14:00:00,72.97,73.0,72.96,72.98,166236.0,67.9274,67.9553,67.9181,67.9367,166236.0
2023-06-28 14:10:00,72.99,73.0,72.97,72.98,70539.0,67.946,67.9553,67.9274,67.9367,70539.0
2023-06-28 14:20:00,72.97,72.98,72.96,72.96,63796.0,67.9274,67.9367,67.9181,67.9181,63796.0
2023-06-28 14:30:00,72.97,72.99,72.96,72.98,94819.0,67.9274,67.946,67.9181,67.9367,94819.0
2023-06-28 14:40:00,72.98,72.98,72.96,72.98,118644.0,67.9367,67.9367,67.9181,67.9367,118644.0
2023-06-28 14:50:00,72.98,72.98,72.96,72.97,134714.0,67.9367,67.9367,67.9181,67.9274,134714.0
2023-06-28 15:00:00,72.96,72.97,72.94,72.96,342737.0,67.9181,67.9274,67.8995,67.9181,342737.0
2023-06-28 15:10:00,72.97,72.97,72.95,72.96,86545.0,67.9274,67.9274,67.9088,67.9181,86545.0
2023-06-28 15:20:00,72.97,72.97,72.96,72.97,88084.0,67.9274,67.9274,67.9181,67.9274,88084.0
2023-06-28 15:30:00,72.97,72.98,72.96,72.98,100923.0,67.9274,67.9367,67.9181,67.9367,100923.0
2023-06-28 15:40:00,72.98,72.98,72.95,72.95,114535.0,67.9367,67.9367,67.9088,67.9088,114535.0
2023-06-28 15:50:00,72.95,72.99,72.95,72.98,337397.0,67.9088,67.946,67.9088,67.9367,337397.0
2023-06-29 09:30:00,72.48,72.51,72.44,72.49,237469.0,67.4713,67.4992,67.434,67.4806,237469.0
2023-06-29 09:40:00,72.48,72.5,72.42,72.46,95659.0,67.4713,67.4899,67.4154,67.4527,95659.0
2023-06-29 09:50:00,72.45,72.46,72.39,72.4,63642.0,67.4433,67.4527,67.3875,67.3968,63642.0
2023-06-29 10:00:00,72.4,72.42,72.31,72.34,108605.0,67.3968,67.4154,67.313,67.3409,108605.0
2023-06-29 10:10:00,72.34,72.41,72.33,72.41,95722.0,67.3409,67.4061,67.3316,67.4061,95722.0
2023-06-29 10:20:00,72.41,72.44,72.4,72.41,74121.0,67.4061,67.434,67.3968,67.4061,74121.0
2023-06-29 10:30:00,72.41,72.41,72.35,72.39,65767.0,67.4061,67.4061,67.3503,67.3875,65767.0
2023-06-29 10:40:00,72.39,72.43,72.37,72.41,265414.0,67.3875,67.4247,67.3689,67.4061,265414.0
2023-06-29 10:50:00,72.42,72.46,72.39,72.46,159047.0,67.4154,67.4527,67.3875,67.4527,159047.0
2023-06-29 11:00:00,72.45,72.47,72.44,72.46,53190.0,67.4433,67.462,67.434,67.4527,53190.0
2023-06-29 11:10:00,72.46,72.47,72.43,72.47,49635.0,67.4527,67.462,67.4247,67.462,49635.0
2023-06-29 11:20:00,72.47,72.48,72.44,72.45,39232.0,67.462,67.4713,67.434,67.4433,39232.0
2023-06-29 11:30:00,72.45,72.45,72.4,72.41,46149.0,67.4433,67.4433,67.3968,67.4061,46149.0
2023-06-29 11:40:00,72.41,72.42,72.37,72.38,59396.0,67.4061,67.4154,67.3689,67.3782,59396.0
2023-06-29 11:50:00,72.37,72.41,72.37,72.39,38354.0,67.3689,67.4061,67.3689,67.3875,38354.0
2023-06-29 12:00:00,72.39,72.4,72.36,72.37,69399.0,67.3875,67.3968,67.3596,67.3689,69399.0
2023-06-29 12:10:00,72.37,72.37,72.34,72.36,227038.0,67.3689,67.3689,67.3409,67.3596,227038.0
2023-06-29 12:20:00,72.36,72.39,72.35,72.38,118665.0,67.3596,67.3875,67.3503,67.3782,118665.0
2023-06-29 12:30:00,72.38,72.39,72.37,72.38,156586.0,67.3782,67.3875,67.3689,67.3782,156586.0
2023-06-29 12:40:00,72.38,72.39,72.35,72.36,113944.0,67.3782,67.3875,67.3503,67.3596,113944.0
2023-06-29 12:50:00,72.36,72.37,72.35,72.35,110532.0,67.3596,67.3689,67.3503,67.3503,110532.0
2023-06-29 13:00:00,72.35,72.37,72.34,72.37,40509.0,67.3503,67.3689,67.3409,67.3689,40509.0
2023-06-29 13:10:00,72.38,72.38,72.35,72.37,47855.0,67.3782,67.3782,67.3503,67.3689,47855.0
2023-06-29 13:20:00,72.36,72.39,72.36,72.39,48395.0,67.3596,67.3875,67.3596,67.3875,48395.0
2023-06-29 13:30:00,72.39,72.39,72.37,72.39,42405.0,67.3875,67.3875,67.3689,67.3875,42405.0
2023-06-29 13:40:00,72.39,72.4,72.38,72.4,43145.0,67.3875,67.3968,67.3782,67.3968,43145.0
2023-06-29 13:50:00,72.4,72.41,72.39,72.41,37819.0,67.3968,67.4061,67.3875,67.4061,37819.0
2023-06-29 14:00:00,72.41,72.41,72.38,72.39,81282.0,67.4061,67.4061,67.3782,67.3875,81282.0
2023-06-29 14:10:00,72.39,72.4,72.36,72.36,89695.0,67.3875,67.3968,67.3596,67.3596,89695.0
2023-06-29 14:20:00,72.37,72.39,72.36,72.37,47309.0,67.3689,67.3875,67.3596,67.3689,47309.0
2023-06-29 14:30:00,72.38,72.4,72.37,72.38,123239.0,67.3782,67.3968,67.3689,67.3782,123239.0
2023-06-29 14:40:00,72.38,72.4,72.37,72.38,82223.0,67.3782,67.3968,67.3689,67.3782,82223.0
2023-06-29 14:50:00,72.38,72.38,72.34,72.37,162247.0,67.3782,67.3782,67.3409,67.3689,162247.0
2023-06-29 15:00:00,72.36,72.38,72.36,72.38,108738.0,67.3596,67.3782,67.3596,67.3782,108738.0
2023-06-29 15:10:00,72.38,72.38,72.36,72.38,120347.0,67.3782,67.3782,67.3596,67.3782,120347.0
2023-06-29 15:20:00,72.38,72.4,72.37,72.38,96561.0,67.3782,67.3968,67.3689,67.3782,96561.0
2023-06-29 15:30:00,72.39,72.4,72.38,72.4,167824.0,67.3875,67.3968,67.3782,67.3968,167824.0
2023-06-29 15:40:00,72.4,72.42,72.38,72.42,115870.0,67.3968,67.4154,67.3782,67.4154,115870.0
2023-06-29 15:50:00,72.42,72.44,72.41,72.44,599882.0,67.4154,67.434,67.4061,67.434,599882.0
2023-06-30 09:30:00,72.5,72.51,72.44,72.44,205808.0,67.4899,67.4992,67.434,67.434,205808.0
2023-06-30 09:40:00,72.44,72.51,72.43,72.48,78672.0,67.434,67.4992,67.4247,67.4713,78672.0
2023-06-30 09:50:00,72.47,72.48,72.43,72.43,47347.0,67.462,67.4713,67.4247,67.4247,47347.0
2023-06-30 10:00:00,72.44,72.51,72.44,72.47,84217.0,67.434,67.4992,67.434,67.462,84217.0
2023-06-30 10:10:00,72.47,72.54,72.46,72.54,245921.0,67.462,67.5271,67.4527,67.5271,245921.0
2023-06-30 10:20:00,72.55,72.55,72.5,72.53,153761.0,67.5364,67.5364,67.4899,67.5178,153761.0
2023-06-30 10:30:00,72.53,72.56,72.45,72.52,178251.0,67.5178,67.5457,67.4433,67.5085,178251.0
2023-06-30 10:40:00,72.53,72.56,72.53,72.56,58043.0,67.5178,67.5457,67.5178,67.5457,58043.0
2023-06-30 10:50:00,72.56,72.59,72.55,72.58,71680.0,67.5457,67.5737,67.5364,67.5644,71680.0
2023-06-30 11:00:00,72.59,72.61,72.57,72.6,93569.0,67.5737,67.5923,67.555,67.583,93569.0
2023-06-30 11:10:00,72.6,72.64,72.58,72.63,149938.0,67.583,67.6202,67.5644,67.6109,149938.0
2023-06-30 11:20:00,72.63,72.63,72.6,72.62,114365.0,67.6109,67.6109,67.583,67.6016,114365.0
2023-06-30 11:30:00,72.62,72.65,72.62,72.63,60101.0,67.6016,67.6295,67.6016,67.6109,60101.0
2023-06-30 11:40:00,72.62,72.63,72.6,72.62,91946.0,67.6016,67.6109,67.583,67.6016,91946.0
2023-06-30 11:50:00,72.62,72.63,72.59,72.63,90059.0,67.6016,67.6109,67.5737,67.6109,90059.0
2023-06-30 12:00:00,72.63,72.65,72.6,72.61,75106.0,67.6109,67.6295,67.583,67.5923,75106.0
2023-06-30 12:10:00,72.6,72.61,72.59,72.59,36612.0,67.583,67.5923,67.5737,67.5737,36612.0
2023-06-30 12:20:00,72.59,72.61,72.58,72.59,86984.0,67.5737,67.5923,67.5644,67.5737,86984.0
2023-06-30 12:30:00,72.6,72.62,72.59,72.61,64926.0,67.583,67.6016,67.5737,67.5923,64926.0
2023-06-30 12:40:00,72.61,72.64,72.6,72.64,42623.0,67.5923,67.6202,67.583,67.6202,42623.0
2023-06-30 12:50:00,72.64,72.66,72.63,72.66,34627.0,67.6202,67.6388,67.6109,67.6388,34627.0
2023-06-30 13:00:00,72.66,72.66,72.65,72.65,54720.0,67.6388,67.6388,67.6295,67.6295,54720.0
2023-06-30 13:10:00,72.65,72.66,72.64,72.66,58025.0,67.6295,67.6388,67.6202,67.6388,58025.0
2023-06-30 13:20:00,72.66,72.66,72.65,72.66,37690.0,67.6388,67.6388,67.6295,67.6388,37690.0
2023-06-30 13:30:00,72.66,72.66,72.64,72.65,66325.0,67.6388,67.6388,67.6202,67.6295,66325.0
2023-06-30 13:40:00,72.65,72.65,72.62,72.63,84781.0,67.6295,67.6295,67.6016,67.6109,84781.0
2023-06-30 13:50:00,72.63,72.65,72.62,72.64,152036.0,67.6109,67.6295,67.6016,67.6202,152036.0
2023-06-30 14:00:00,72.64,72.66,72.63,72.66,118224.0,67.6202,67.6388,67.6109,67.6388,118224.0
2023-06-30 14:10:00,72.66,72.66,72.64,72.66,79435.0,67.6388,67.6388,67.6202,67.6388,79435.0
2023-06-30 14:20:00,72.66,72.68,72.65,72.67,84603.0,67.6388,67.6574,67.6295,67.6481,84603.0
2023-06-30 14:30:00,72.67,72.68,72.64,72.66,168531.0,67.6481,67.6574,67.6202,67.6388,168531.0
2023-06-30 14:40:00,72.66,72.66,72.64,72.65,122698.0,67.6388,67.6388,67.6202,67.6295,122698.0
2023-06-30 14:50:00,72.65,72.65,72.63,72.63,112219.0,67.6295,67.6295,67.6109,67.6109,112219.0
2023-06-30 15:00:00,72.64,72.65,72.63,72.65,152493.0,67.6202,67.6295,67.6109,67.6295,152493.0
2023-06-30 15:10:00,72.64,72.66,72.64,72.66,177704.0,67.6202,67.6388,67.6202,67.6388,177704.0
2023-06-30 15:20:00,72.66,72.66,72.65,72.66,123235.0,67.6388,67.6388,67.6295,67.6388,123235.0
2023-06-30 15:30:00,72.66,72.71,72.66,72.71,155961.0,67.6388,67.6854,67.6388,67.6854,155961.0
2023-06-30 15:40:00,72.71,72.71,72.69,72.7,808819.0,67.6854,67.6854,67.6668,67.6761,808819.0
2023-06-30 15:50:00,72.7,72.71,72.63,72.68,558056.0,67.6761,67.6854,67.6109,67.6574,558056.0
2023-07-03 09:30:00,72.49,72.5,72.42,72.47,253579.0,67.6527,67.662,67.5873,67.634,253579.0
2023-07-03 09:40:00,72.47,72.5,72.46,72.5,62976.0,67.634,67.662,67.6247,67.662,62976.0
2023-07-03 09:50:00,72.5,72.52,72.46,72.48,201553.0,67.662,67.6807,67.6247,67.6433,201553.0
2023-07-03 10:00:00,72.48,72.65,72.48,72.6,110894.0,67.6433,67.802,67.6433,67.7553,110894.0
2023-07-03 10:10:00,72.6,72.6,72.53,72.54,74706.0,67.7553,67.7553,67.69,67.6993,74706.0
2023-07-03 10:20:00,72.54,72.54,72.49,72.51,90058.0,67.6993,67.6993,67.6527,67.6713,90058.0
2023-07-03 10:30:00,72.51,72.53,72.49,72.5,195603.0,67.6713,67.69,67.6527,67.662,195603.0
2023-07-03 10:40:00,72.51,72.51,72.46,72.48,403055.0,67.6713,67.6713,67.6247,67.6433,403055.0
2023-07-03 10:50:00,72.48,72.49,72.41,72.42,94078.0,67.6433,67.6527,67.578,67.5873,94078.0
2023-07-03 11:00:00,72.41,72.42,72.32,72.34,133844.0,67.578,67.5873,67.494,67.5127,133844.0
2023-07-03 11:10:00,72.34,72.41,72.34,72.4,73929.0,67.5127,67.578,67.5127,67.5687,73929.0
2023-07-03 11:20:00,72.4,72.41,72.36,72.37,113320.0,67.5687,67.578,67.5313,67.5407,113320.0
2023-07-03 11:30:00,72.37,72.37,72.34,72.36,93541.0,67.5407,67.5407,67.5127,67.5313,93541.0
2023-07-03 11:40:00,72.36,72.38,72.35,72.37,58152.0,67.5313,67.55,67.522,67.5407,58152.0
2023-07-03 11:50:00,72.37,72.39,72.36,72.37,154036.0,67.5407,67.5593,67.5313,67.5407,154036.0
2023-07-03 12:00:00,72.37,72.37,72.35,72.36,80383.0,67.5407,67.5407,67.522,67.5313,80383.0
2023-07-03 12:10:00,72.36,72.37,72.35,72.35,87416.0,67.5313,67.5407,67.522,67.522,87416.0
2023-07-03 12:20:00,72.36,72.36,72.33,72.34,157874.0,67.5313,67.5313,67.5033,67.5127,157874.0
2023-07-03 12:30:00,72.34,72.35,72.31,72.32,106040.0,67.5127,67.522,67.4847,67.494,106040.0
2023-07-03 12:40:00,72.31,72.33,72.3,72.31,87620.0,67.4847,67.5033,67.4753,67.4847,87620.0
2023-07-03 12:50:00,72.31,72.32,72.28,72.3,209852.0,67.4847,67.494,67.4567,67.4753,209852.0
2023-07-05 09:30:00,72.27,72.28,72.22,72.23,344167.0,67.4473,67.4567,67.4007,67.41,344167.0
2023-07-05 09:40:00,72.23,72.29,72.23,72.27,255066.0,67.41,67.466,67.41,67.4473,255066.0
2023-07-05 09:50:00,72.26,72.29,72.24,72.28,98510.0,67.438,67.466,67.4193,67.4567,98510.0
2023-07-05 10:00:00,72.28,72.28,72.21,72.21,45934.0,67.4567,67.4567,67.3913,67.3913,45934.0
2023-07-05 10:10:00,72.21,72.25,72.19,72.23,376663.0,67.3913,67.4287,67.3727,67.41,376663.0
2023-07-05 10:20:00,72.22,72.25,72.21,72.23,97166.0,67.4007,67.4287,67.3913,67.41,97166.0
2023-07-05 10:30:00,72.23,72.24,72.2,72.22,57107.0,67.41,67.4193,67.382,67.4007,57107.0
2023-07-05 10:40:00,72.21,72.21,72.19,72.19,57466.0,67.3913,67.3913,67.3727,67.3727,57466.0
2023-07-05 10:50:00,72.19,72.2,72.18,72.2,42268.0,67.3727,67.382,67.3633,67.382,42268.0
2023-07-05 11:00:00,72.19,72.2,72.15,72.15,62946.0,67.3727,67.382,67.3353,67.3353,62946.0
2023-07-05 11:10:00,72.15,72.17,72.12,72.17,76307.0,67.3353,67.354,67.3074,67.354,76307.0
2023-07-05 11:20:00,72.17,72.17,72.13,72.15,63731.0,67.354,67.354,67.3167,67.3353,63731.0
2023-07-05 11:30:00,72.15,72.15,72.12,72.15,43483.0,67.3353,67.3353,67.3074,67.3353,43483.0
2023-07-05 11:40:00,72.15,72.15,72.12,72.13,42527.0,67.3353,67.3353,67.3074,67.3167,42527.0
2023-07-05 11:50:00,72.12,72.14,72.12,72.12,164547.0,67.3074,67.326,67.3074,67.3074,164547.0
2023-07-05 12:00:00,72.12,72.12,72.07,72.08,68204.0,67.3074,67.3074,67.2607,67.27,68204.0
2023-07-05 12:10:00,72.08,72.11,72.08,72.11,46496.0,67.27,67.298,67.27,67.298,46496.0
2023-07-05 12:20:00,72.1,72.1,72.07,72.08,47161.0,67.2887,67.2887,67.2607,67.27,47161.0
2023-07-05 12:30:00,72.08,72.08,72.06,72.08,45144.0,67.27,67.27,67.2514,67.27,45144.0
2023-07-05 12:40:00,72.08,72.08,72.07,72.07,53692.0,67.27,67.27,67.2607,67.2607,53692.0
2023-07-05 12:50:00,72.07,72.08,72.02,72.03,40709.0,67.2607,67.27,67.214,67.2234,40709.0
2023-07-05 13:00:00,72.04,72.04,72.01,72.03,64673.0,67.2327,67.2327,67.2047,67.2234,64673.0
2023-07-05 13:10:00,72.02,72.04,72.02,72.03,68925.0,67.214,67.2327,67.214,67.2234,68925.0
2023-07-05 13:20:00,72.03,72.03,72.01,72.02,58839.0,67.2234,67.2234,67.2047,67.214,58839.0
2023-07-05 13:30:00,72.02,72.03,72.0,72.01,96077.0,67.214,67.2234,67.1954,67.2047,96077.0
2023-07-05 13:40:00,72.02,72.02,71.97,71.98,123322.0,67.214,67.214,67.1674,67.1767,123322.0
2023-07-05 13:50:00,71.98,71.98,71.96,71.97,64307.0,67.1767,67.1767,67.158,67.1674,64307.0
2023-07-05 14:00:00,71.97,72.02,71.96,72.0,60613.0,67.1674,67.214,67.158,67.1954,60613.0
2023-07-05 14:10:00,72.0,72.0,71.95,71.95,129522.0,67.1954,67.1954,67.1487,67.1487,129522.0
2023-07-05 14:20:00,71.96,71.99,71.94,71.98,110272.0,67.158,67.186,67.1394,67.1767,110272.0
2023-07-05 14:30:00,71.99,71.99,71.95,71.97,109821.0,67.186,67.186,67.1487,67.1674,109821.0
2023-07-05 14:40:00,71.97,72.01,71.96,72.01,90722.0,67.1674,67.2047,67.158,67.2047,90722.0
2023-07-05 14:50:00,72.01,72.02,71.96,71.96,112454.0,67.2047,67.214,67.158,67.158,112454.0
2023-07-05 15:00:00,71.97,71.98,71.95,71.95,83351.0,67.1674,67.1767,67.1487,67.1487,83351.0
2023-07-05 15:10:00,71.95,71.99,71.95,71.99,155934.0,67.1487,67.186,67.1487,67.186,155934.0
2023-07-05 15:20:00,71.99,71.99,71.95,71.97,114688.0,67.186,67.186,67.1487,67.1674,114688.0
2023-07-05 15:30:00,71.97,71.99,71.96,71.97,155576.0,67.1674,67.186,67.158,67.1674,155576.0
2023-07-05 15:40:00,71.98,71.99,71.96,71.98,104116.0,67.1767,67.186,67.158,67.1767,104116.0
2023-07-05 15:50:00,71.99,72.01,71.98,72.01,252596.0,67.186,67.2047,67.1767,67.2047,252596.0
2023-07-06 09:30:00,71.58,71.63,71.55,71.59,453094.0,66.8034,66.85,66.7754,66.8127,453094.0
2023-07-06 09:40:00,71.6,71.61,71.54,71.54,101953.0,66.8221,66.8314,66.7661,66.7661,101953.0
2023-07-06 09:50:00,71.55,71.59,71.52,71.56,73357.0,66.7754,66.8127,66.7474,66.7847,73357.0
2023-07-06 10:00:00,71.56,71.56,71.39,71.5,199020.0,66.7847,66.7847,66.6261,66.7287,199020.0
2023-07-06 10:10:00,71.51,71.53,71.44,71.45,381761.0,66.7381,66.7567,66.6727,66.6821,381761.0
2023-07-06 10:20:00,71.45,71.47,71.42,71.46,133313.0,66.6821,66.7007,66.6541,66.6914,133313.0
2023-07-06 10:30:00,71.46,71.46,71.37,71.38,98824.0,66.6914,66.6914,66.6074,66.6167,98824.0
2023-07-06 10:40:00,71.39,71.45,71.35,71.45,116542.0,66.6261,66.6821,66.5887,66.6821,116542.0
2023-07-06 10:50:00,71.45,71.46,71.41,71.44,164352.0,66.6821,66.6914,66.6447,66.6727,164352.0
2023-07-06 11:00:00,71.44,71.46,71.4,71.41,63012.0,66.6727,66.6914,66.6354,66.6447,63012.0
2023-07-06 11:10:00,71.4,71.45,71.39,71.4,173140.0,66.6354,66.6821,66.6261,66.6354,173140.0
2023-07-06 11:20:00,71.39,71.41,71.35,71.39,112847.0,66.6261,66.6447,66.5887,66.6261,112847.0
2023-07-06 11:30:00,71.38,71.4,71.37,71.38,79652.0,66.6167,66.6354,66.6074,66.6167,79652.0
2023-07-06 11:40:00,71.39,71.42,71.37,71.42,73293.0,66.6261,66.6541,66.6074,66.6541,73293.0
2023-07-06 11:50:00,71.42,71.43,71.39,71.4,78841.0,66.6541,66.6634,66.6261,66.6354,78841.0
2023-07-06 12:00:00,71.41,71.44,71.4,71.44,86496.0,66.6447,66.6727,66.6354,66.6727,86496.0
2023-07-06 12:10:00,71.44,71.45,71.42,71.43,153514.0,66.6727,66.6821,66.6541,66.6634,153514.0
2023-07-06 12:20:00,71.42,71.44,71.42,71.44,111257.0,66.6541,66.6727,66.6541,66.6727,111257.0
2023-07-06 12:30:00,71.44,71.46,71.44,71.46,81886.0,66.6727,66.6914,66.6727,66.6914,81886.0
2023-07-06 12:40:00,71.47,71.49,71.46,71.49,67742.0,66.7007,66.7194,66.6914,66.7194,67742.0
2023-07-06 12:50:00,71.48,71.5,71.46,71.48,62200.0,66.7101,66.7287,66.6914,66.7101,62200.0
2023-07-06 13:00:00,71.48,71.5,71.48,71.48,47081.0,66.7101,66.7287,66.7101,66.7101,47081.0
2023-07-06 13:10:00,71.48,71.49,71.47,71.47,41238.0,66.7101,66.7194,66.7007,66.7007,41238.0
2023-07-06 13:20:00,71.46,71.51,71.46,71.51,109865.0,66.6914,66.7381,66.6914,66.7381,109865.0
2023-07-06 13:30:00,71.5,71.51,71.48,71.49,65053.0,66.7287,66.7381,66.7101,66.7194,65053.0
2023-07-06 13:40:00,71.49,71.5,71.47,71.5,51986.0,66.7194,66.7287,66.7007,66.7287,51986.0
2023-07-06 13:50:00,71.5,71.51,71.48,71.51,68779.0,66.7287,66.7381,66.7101,66.7381,68779.0
2023-07-06 14:00:00,71.51,71.62,71.5,71.52,193893.0,66.7381,66.8407,66.7287,66.7474,193893.0
2023-07-06 14:10:00,71.52,71.52,71.49,71.51,196301.0,66.7474,66.7474,66.7194,66.7381,196301.0
2023-07-06 14:20:00,71.51,71.54,71.5,71.52,267183.0,66.7381,66.7661,66.7287,66.7474,267183.0
2023-07-06 14:30:00,71.53,71.55,71.52,71.54,89182.0,66.7567,66.7754,66.7474,66.7661,89182.0
2023-07-06 14:40:00,71.54,71.56,71.54,71.55,70350.0,66.7661,66.7847,66.7661,66.7754,70350.0
2023-07-06 14:50:00,71.56,71.57,71.54,71.55,60138.0,66.7847,66.7941,66.7661,66.7754,60138.0
2023-07-06 15:00:00,71.55,71.55,71.54,71.55,63260.0,66.7754,66.7754,66.7661,66.7754,63260.0
2023-07-06 15:10:00,71.55,71.55,71.52,71.53,154522.0,66.7754,66.7754,66.7474,66.7567,154522.0
2023-07-06 15:20:00,71.53,71.56,71.53,71.56,95653.0,66.7567,66.7847,66.7567,66.7847,95653.0
2023-07-06 15:30:00,71.56,71.56,71.54,71.56,163916.0,66.7847,66.7847,66.7661,66.7847,163916.0
2023-07-06 15:40:00,71.56,71.56,71.55,71.56,251834.0,66.7847,66.7847,66.7754,66.7847,251834.0
2023-07-06 15:50:00,71.55,71.56,71.53,71.53,285775.0,66.7754,66.7847,66.7567,66.7567,285775.0
2023-07-07 09:30:00,71.54,71.56,71.45,71.52,229876.0,66.7661,66.7847,66.6821,66.7474,229876.0
2023-07-07 09:40:00,71.51,71.63,71.5,71.62,66304.0,66.7381,66.85,66.7287,66.8407,66304.0
2023-07-07 09:50:00,71.61,71.63,71.55,71.56,774233.0,66.8314,66.85,66.7754,66.7847,774233.0
2023-07-07 10:00:00,71.55,71.57,71.51,71.56,77394.0,66.7754,66.7941,66.7381,66.7847,77394.0
2023-07-07 10:10:00,71.56,71.65,71.54,71.65,141677.0,66.7847,66.8687,66.7661,66.8687,141677.0
2023-07-07 10:20:00,71.65,71.68,71.62,71.62,156898.0,66.8687,66.8967,66.8407,66.8407,156898.0
2023-07-07 10:30:00,71.62,71.65,71.61,71.64,361152.0,66.8407,66.8687,66.8314,66.8594,361152.0
2023-07-07 10:40:00,71.64,71.71,71.63,71.69,259896.0,66.8594,66.9247,66.85,66.906,259896.0
2023-07-07 10:50:00,71.69,71.71,71.67,71.69,99615.0,66.906,66.9247,66.8874,66.906,99615.0
2023-07-07 11:00:00,71.69,71.71,71.66,71.67,126713.0,66.906,66.9247,66.878,66.8874,126713.0
2023-07-07 11:10:00,71.67,71.68,71.62,71.64,110910.0,66.8874,66.8967,66.8407,66.8594,110910.0
2023-07-07 11:20:00,71.64,71.66,71.62,71.64,67229.0,66.8594,66.878,66.8407,66.8594,67229.0
2023-07-07 11:30:00,71.64,71.67,71.63,71.65,53498.0,66.8594,66.8874,66.85,66.8687,53498.0
2023-07-07 11:40:00,71.65,71.67,71.63,71.64,59084.0,66.8687,66.8874,66.85,66.8594,59084.0
2023-07-07 11:50:00,71.64,71.64,71.62,71.63,87766.0,66.8594,66.8594,66.8407,66.85,87766.0
2023-07-07 12:00:00,71.63,71.68,71.62,71.66,146360.0,66.85,66.8967,66.8407,66.878,146360.0
2023-07-07 12:10:00,71.66,71.67,71.63,71.65,41540.0,66.878,66.8874,66.85,66.8687,41540.0
2023-07-07 12:20:00,71.64,71.67,71.64,71.67,51340.0,66.8594,66.8874,66.8594,66.8874,51340.0
2023-07-07 12:30:00,71.67,71.68,71.65,71.66,81728.0,66.8874,66.8967,66.8687,66.878,81728.0
2023-07-07 12:40:00,71.66,71.66,71.62,71.64,71713.0,66.878,66.878,66.8407,66.8594,71713.0
2023-07-07 12:50:00,71.64,71.64,71.6,71.61,36196.0,66.8594,66.8594,66.8221,66.8314,36196.0
2023-07-07 13:00:00,71.61,71.61,71.58,71.59,161694.0,66.8314,66.8314,66.8034,66.8127,161694.0
2023-07-07 13:10:00,71.59,71.62,71.58,71.62,79729.0,66.8127,66.8407,66.8034,66.8407,79729.0
2023-07-07 13:20:00,71.62,71.64,71.61,71.64,53976.0,66.8407,66.8594,66.8314,66.8594,53976.0
2023-07-07 13:30:00,71.64,71.65,71.61,71.62,84632.0,66.8594,66.8687,66.8314,66.8407,84632.0
2023-07-07 13:40:00,71.62,71.63,71.61,71.63,79934.0,66.8407,66.85,66.8314,66.85,79934.0
2023-07-07 13:50:00,71.62,71.64,71.61,71.62,85315.0,66.8407,66.8594,66.8314,66.8407,85315.0
2023-07-07 14:00:00,71.62,71.63,71.6,71.61,44148.0,66.8407,66.85,66.8221,66.8314,44148.0
2023-07-07 14:10:00,71.61,71.61,71.6,71.61,91767.0,66.8314,66.8314,66.8221,66.8314,91767.0
2023-07-07 14:20:00,71.61,71.61,71.59,71.59,107059.0,66.8314,66.8314,66.8127,66.8127,107059.0
2023-07-07 14:30:00,71.6,71.6,71.59,71.6,87951.0,66.8221,66.8221,66.8127,66.8221,87951.0
2023-07-07 14:40:00,71.59,71.61,71.58,71.61,93440.0,66.8127,66.8314,66.8034,66.8314,93440.0
2023-07-07 14:50:00,71.61,71.63,71.59,71.59,111100.0,66.8314,66.85,66.8127,66.8127,111100.0
2023-07-07 15:00:00,71.6,71.6,71.56,71.58,96024.0,66.8221,66.8221,66.7847,66.8034,96024.0
2023-07-07 15:10:00,71.58,71.58,71.56,71.56,82223.0,66.8034,66.8034,66.7847,66.7847,82223.0
2023-07-07 15:20:00,71.56,71.57,71.56,71.56,142403.0,66.7847,66.7941,66.7847,66.7847,142403.0
2023-07-07 15:30:00,71.56,71.57,71.55,71.56,80901.0,66.7847,66.7941,66.7754,66.7847,80901.0
2023-07-07 15:40:00,71.56,71.56,71.54,71.55,246565.0,66.7847,66.7847,66.7661,66.7754,246565.0
2023-07-07 15:50:00,71.55,71.55,71.49,71.51,441325.0,66.7754,66.7754,66.7194,66.7381,441325.0
2023-07-10 09:30:00,71.56,71.59,71.55,71.58,169041.0,66.7847,66.8127,66.7754,66.8034,169041.0
2023-07-10 09:40:00,71.58,71.59,71.55,71.59,106853.0,66.8034,66.8127,66.7754,66.8127,106853.0
2023-07-10 09:50:00,71.59,71.59,71.55,71.59,212541.0,66.8127,66.8127,66.7754,66.8127,212541.0
2023-07-10 10:00:00,71.58,71.65,71.58,71.63,126322.0,66.8034,66.8687,66.8034,66.85,126322.0
2023-07-10 10:10:00,71.62,71.68,71.61,71.67,105579.0,66.8407,66.8967,66.8314,66.8874,105579.0
2023-07-10 10:20:00,71.67,71.68,71.62,71.64,156801.0,66.8874,66.8967,66.8407,66.8594,156801.0
2023-07-10 10:30:00,71.63,71.65,71.6,71.61,69981.0,66.85,66.8687,66.8221,66.8314,69981.0
2023-07-10 10:40:00,71.62,71.62,71.57,71.58,268087.0,66.8407,66.8407,66.7941,66.8034,268087.0
2023-07-10 10:50:00,71.59,71.62,71.58,71.6,168963.0,66.8127,66.8407,66.8034,66.8221,168963.0
2023-07-10 11:00:00,71.6,71.64,71.59,71.64,82931.0,66.8221,66.8594,66.8127,66.8594,82931.0
2023-07-10 11:10:00,71.65,71.69,71.63,71.67,74882.0,66.8687,66.906,66.85,66.8874,74882.0
2023-07-10 11:20:00,71.67,71.74,71.67,71.73,77396.0,66.8874,66.9527,66.8874,66.9434,77396.0
2023-07-10 11:30:00,71.73,71.73,71.68,71.69,43357.0,66.9434,66.9434,66.8967,66.906,43357.0
2023-07-10 11:40:00,71.7,71.7,71.67,71.69,112216.0,66.9154,66.9154,66.8874,66.906,112216.0
2023-07-10 11:50:00,71.7,71.73,71.69,71.72,78102.0,66.9154,66.9434,66.906,66.934,78102.0
2023-07-10 12:00:00,71.72,71.72,71.68,71.69,70244.0,66.934,66.934,66.8967,66.906,70244.0
2023-07-10 12:10:00,71.69,71.72,71.68,71.72,194484.0,66.906,66.934,66.8967,66.934,194484.0
2023-07-10 12:20:00,71.72,71.74,71.71,71.73,61622.0,66.934,66.9527,66.9247,66.9434,61622.0
2023-07-10 12:30:00,71.73,71.79,71.73,71.78,84944.0,66.9434,66.9994,66.9434,66.99,84944.0
2023-07-10 12:40:00,71.79,71.79,71.77,71.78,273629.0,66.9994,66.9994,66.9807,66.99,273629.0
2023-07-10 12:50:00,71.78,71.78,71.76,71.77,25574.0,66.99,66.99,66.9714,66.9807,25574.0
2023-07-10 13:00:00,71.77,71.79,71.76,71.78,53368.0,66.9807,66.9994,66.9714,66.99,53368.0
2023-07-10 13:10:00,71.78,71.78,71.76,71.77,48050.0,66.99,66.99,66.9714,66.9807,48050.0
2023-07-10 13:20:00,71.77,71.78,71.76,71.78,40852.0,66.9807,66.99,66.9714,66.99,40852.0
2023-07-10 13:30:00,71.78,71.83,71.77,71.81,102796.0,66.99,67.0367,66.9807,67.018,102796.0
2023-07-10 13:40:00,71.81,71.83,71.8,71.81,32571.0,67.018,67.0367,67.0087,67.018,32571.0
2023-07-10 13:50:00,71.82,71.83,71.81,71.82,50877.0,67.0274,67.0367,67.018,67.0274,50877.0
2023-07-10 14:00:00,71.82,71.82,71.79,71.79,55838.0,67.0274,67.0274,66.9994,66.9994,55838.0
2023-07-10 14:10:00,71.79,71.81,71.78,71.81,120185.0,66.9994,67.018,66.99,67.018,120185.0
2023-07-10 14:20:00,71.81,71.81,71.76,71.77,52309.0,67.018,67.018,66.9714,66.9807,52309.0
2023-07-10 14:30:00,71.77,71.79,71.75,71.78,77690.0,66.9807,66.9994,66.962,66.99,77690.0
2023-07-10 14:40:00,71.78,71.79,71.76,71.78,81732.0,66.99,66.9994,66.9714,66.99,81732.0
2023-07-10 14:50:00,71.78,71.79,71.76,71.77,61204.0,66.99,66.9994,66.9714,66.9807,61204.0
2023-07-10 15:00:00,71.77,71.78,71.75,71.76,61742.0,66.9807,66.99,66.962,66.9714,61742.0
2023-07-10 15:10:00,71.75,71.77,71.74,71.75,60766.0,66.962,66.9807,66.9527,66.962,60766.0
2023-07-10 15:20:00,71.76,71.76,71.75,71.75,184049.0,66.9714,66.9714,66.962,66.962,184049.0
2023-07-10 15:30:00,71.75,71.78,71.75,71.77,73234.0,66.962,66.99,66.962,66.9807,73234.0
2023-07-10 15:40:00,71.78,71.78,71.75,71.76,228588.0,66.99,66.99,66.962,66.9714,228588.0
2023-07-10 15:50:00,71.77,71.77,71.75,71.76,134191.0,66.9807,66.9807,66.962,66.9714,134191.0
2023-07-11 09:30:00,71.84,71.86,71.82,71.83,204324.0,67.046,67.0647,67.0274,67.0367,204324.0
2023-07-11 09:40:00,71.83,71.83,71.77,71.81,119785.0,67.0367,67.0367,66.9807,67.018,119785.0
2023-07-11 09:50:00,71.81,71.82,71.79,71.8,47031.0,67.018,67.0274,66.9994,67.0087,47031.0
2023-07-11 10:00:00,71.79,71.8,71.77,71.79,30988.0,66.9994,67.0087,66.9807,66.9994,30988.0
2023-07-11 10:10:00,71.78,71.82,71.77,71.81,361089.0,66.99,67.0274,66.9807,67.018,361089.0
2023-07-11 10:20:00,71.82,71.85,71.82,71.84,92571.0,67.0274,67.0554,67.0274,67.046,92571.0
2023-07-11 10:30:00,71.84,71.85,71.83,71.84,66601.0,67.046,67.0554,67.0367,67.046,66601.0
2023-07-11 10:40:00,71.85,71.86,71.84,71.86,98089.0,67.0554,67.0647,67.046,67.0647,98089.0
2023-07-11 10:50:00,71.85,71.86,71.82,71.83,152009.0,67.0554,67.0647,67.0274,67.0367,152009.0
2023-07-11 11:00:00,71.83,71.85,71.8,71.82,101530.0,67.0367,67.0554,67.0087,67.0274,101530.0
2023-07-11 11:10:00,71.81,71.84,71.8,71.84,189773.0,67.018,67.046,67.0087,67.046,189773.0
2023-07-11 11:20:00,71.84,71.84,71.81,71.81,39702.0,67.046,67.046,67.018,67.018,39702.0
2023-07-11 11:30:00,71.82,71.86,71.81,71.84,46746.0,67.0274,67.0647,67.018,67.046,46746.0
2023-07-11 11:40:00,71.84,71.85,71.82,71.84,88707.0,67.046,67.0554,67.0274,67.046,88707.0
2023-07-11 11:50:00,71.84,71.84,71.82,71.84,815818.0,67.046,67.046,67.0274,67.046,815818.0
2023-07-11 12:00:00,71.84,71.86,71.84,71.86,86515.0,67.046,67.0647,67.046,67.0647,86515.0
2023-07-11 12:10:00,71.86,71.87,71.85,71.86,141748.0,67.0647,67.074,67.0554,67.0647,141748.0
2023-07-11 12:20:00,71.86,71.9,71.86,71.89,182322.0,67.0647,67.102,67.0647,67.0927,182322.0
2023-07-11 12:30:00,71.89,71.91,71.88,71.91,50991.0,67.0927,67.1114,67.0834,67.1114,50991.0
2023-07-11 12:40:00,71.91,71.94,71.9,71.94,41182.0,67.1114,67.1394,67.102,67.1394,41182.0
2023-07-11 12:50:00,71.94,71.95,71.93,71.94,68722.0,67.1394,67.1487,67.13,67.1394,68722.0
2023-07-11 13:00:00,71.94,71.96,71.93,71.94,77454.0,67.1394,67.158,67.13,67.1394,77454.0
2023-07-11 13:10:00,71.94,71.94,71.92,71.93,38810.0,67.1394,67.1394,67.1207,67.13,38810.0
2023-07-11 13:20:00,71.92,71.94,71.91,71.94,68351.0,67.1207,67.1394,67.1114,67.1394,68351.0
2023-07-11 13:30:00,71.94,71.94,71.91,71.92,62408.0,67.1394,67.1394,67.1114,67.1207,62408.0
2023-07-11 13:40:00,71.92,71.93,71.91,71.92,57841.0,67.1207,67.13,67.1114,67.1207,57841.0
2023-07-11 13:50:00,71.92,71.95,71.92,71.93,69409.0,67.1207,67.1487,67.1207,67.13,69409.0
2023-07-11 14:00:00,71.92,71.96,71.92,71.94,65586.0,67.1207,67.158,67.1207,67.1394,65586.0
2023-07-11 14:10:00,71.93,71.94,71.91,71.92,54771.0,67.13,67.1394,67.1114,67.1207,54771.0
2023-07-11 14:20:00,71.91,71.91,71.88,71.89,103441.0,67.1114,67.1114,67.0834,67.0927,103441.0
2023-07-11 14:30:00,71.89,71.89,71.86,71.87,80864.0,67.0927,67.0927,67.0647,67.074,80864.0
2023-07-11 14:40:00,71.87,71.89,71.86,71.88,167107.0,67.074,67.0927,67.0647,67.0834,167107.0
2023-07-11 14:50:00,71.89,71.92,71.88,71.89,71356.0,67.0927,67.1207,67.0834,67.0927,71356.0
2023-07-11 15:00:00,71.9,71.9,71.86,71.87,282554.0,67.102,67.102,67.0647,67.074,282554.0
2023-07-11 15:10:00,71.87,71.88,71.86,71.87,102161.0,67.074,67.0834,67.0647,67.074,102161.0
2023-07-11 15:20:00,71.88,71.89,71.87,71.88,188452.0,67.0834,67.0927,67.074,67.0834,188452.0
2023-07-11 15:30:00,71.87,71.89,71.86,71.89,303243.0,67.074,67.0927,67.0647,67.0927,303243.0
2023-07-11 15:40:00,71.89,71.9,71.87,71.9,270665.0,67.0927,67.102,67.074,67.102,270665.0
2023-07-11 15:50:00,71.89,71.91,71.88,71.91,243380.0,67.0927,67.1114,67.0834,67.1114,243380.0
2023-07-12 09:30:00,72.27,72.34,72.24,72.27,421007.0,67.4473,67.5127,67.4193,67.4473,421007.0
2023-07-12 09:40:00,72.26,72.3,72.23,72.26,76386.0,67.438,67.4753,67.41,67.438,76386.0
2023-07-12 09:50:00,72.25,72.33,72.24,72.32,554376.0,67.4287,67.5033,67.4193,67.494,554376.0
2023-07-12 10:00:00,72.32,72.37,72.29,72.35,73342.0,67.494,67.5407,67.466,67.522,73342.0
2023-07-12 10:10:00,72.34,72.4,72.34,72.39,358839.0,67.5127,67.5687,67.5127,67.5593,358839.0
2023-07-12 10:20:00,72.39,72.4,72.33,72.34,63004.0,67.5593,67.5687,67.5033,67.5127,63004.0
2023-07-12 10:30:00,72.34,72.36,72.3,72.32,61753.0,67.5127,67.5313,67.4753,67.494,61753.0
2023-07-12 10:40:00,72.33,72.35,72.32,72.34,115562.0,67.5033,67.522,67.494,67.5127,115562.0
2023-07-12 10:50:00,72.34,72.38,72.33,72.36,71339.0,67.5127,67.55,67.5033,67.5313,71339.0
2023-07-12 11:00:00,72.37,72.38,72.35,72.36,45512.0,67.5407,67.55,67.522,67.5313,45512.0
2023-07-12 11:10:00,72.36,72.4,72.36,72.39,59833.0,67.5313,67.5687,67.5313,67.5593,59833.0
2023-07-12 11:20:00,72.4,72.43,72.39,72.42,755856.0,67.5687,67.5967,67.5593,67.5873,755856.0
2023-07-12 11:30:00,72.41,72.43,72.39,72.43,77602.0,67.578,67.5967,67.5593,67.5967,77602.0
2023-07-12 11:40:00,72.43,72.46,72.42,72.45,67553.0,67.5967,67.6247,67.5873,67.6153,67553.0
2023-07-12 11:50:00,72.46,72.47,72.43,72.44,101570.0,67.6247,67.634,67.5967,67.606,101570.0
2023-07-12 12:00:00,72.45,72.46,72.43,72.45,77106.0,67.6153,67.6247,67.5967,67.6153,77106.0
2023-07-12 12:10:00,72.44,72.46,72.44,72.45,106136.0,67.606,67.6247,67.606,67.6153,106136.0
2023-07-12 12:20:00,72.45,72.47,72.44,72.45,129124.0,67.6153,67.634,67.606,67.6153,129124.0
2023-07-12 12:30:00,72.45,72.48,72.45,72.48,46868.0,67.6153,67.6433,67.6153,67.6433,46868.0
2023-07-12 12:40:00,72.48,72.51,72.47,72.51,611560.0,67.6433,67.6713,67.634,67.6713,611560.0
2023-07-12 12:50:00,72.51,72.52,72.48,72.49,38984.0,67.6713,67.6807,67.6433,67.6527,38984.0
2023-07-12 13:00:00,72.49,72.5,72.46,72.48,99921.0,67.6527,67.662,67.6247,67.6433,99921.0
2023-07-12 13:10:00,72.48,72.49,72.46,72.48,234032.0,67.6433,67.6527,67.6247,67.6433,234032.0
2023-07-12 13:20:00,72.48,72.48,72.42,72.43,59509.0,67.6433,67.6433,67.5873,67.5967,59509.0
2023-07-12 13:30:00,72.43,72.46,72.42,72.46,44431.0,67.5967,67.6247,67.5873,67.6247,44431.0
2023-07-12 13:40:00,72.46,72.47,72.45,72.47,175811.0,67.6247,67.634,67.6153,67.634,175811.0
2023-07-12 13:50:00,72.47,72.48,72.46,72.47,60017.0,67.634,67.6433,67.6247,67.634,60017.0
2023-07-12 14:00:00,72.47,72.47,72.44,72.45,50077.0,67.634,67.634,67.606,67.6153,50077.0
2023-07-12 14:10:00,72.45,72.46,72.44,72.46,49753.0,67.6153,67.6247,67.606,67.6247,49753.0
2023-07-12 14:20:00,72.46,72.47,72.44,72.44,55856.0,67.6247,67.634,67.606,67.606,55856.0
2023-07-12 14:30:00,72.45,72.46,72.44,72.46,78588.0,67.6153,67.6247,67.606,67.6247,78588.0
2023-07-12 14:40:00,72.45,72.46,72.43,72.44,97196.0,67.6153,67.6247,67.5967,67.606,97196.0
2023-07-12 14:50:00,72.44,72.47,72.43,72.47,112656.0,67.606,67.634,67.5967,67.634,112656.0
2023-07-12 15:00:00,72.47,72.49,72.46,72.47,102309.0,67.634,67.6527,67.6247,67.634,102309.0
2023-07-12 15:10:00,72.47,72.48,72.46,72.47,71736.0,67.634,67.6433,67.6247,67.634,71736.0
2023-07-12 15:20:00,72.47,72.47,72.43,72.45,143495.0,67.634,67.634,67.5967,67.6153,143495.0
2023-07-12 15:30:00,72.45,72.49,72.45,72.47,174496.0,67.6153,67.6527,67.6153,67.634,174496.0
2023-07-12 15:40:00,72.47,72.48,72.45,72.47,69806.0,67.634,67.6433,67.6153,67.634,69806.0
2023-07-12 15:50:00,72.48,72.48,72.45,72.46,459772.0,67.6433,67.6433,67.6153,67.6247,459772.0
2023-07-13 09:30:00,72.75,72.82,72.73,72.81,281058.0,67.8953,67.9606,67.8766,67.9513,281058.0
2023-07-13 09:40:00,72.8,72.84,72.79,72.8,137974.0,67.942,67.9793,67.9326,67.942,137974.0
2023-07-13 09:50:00,72.8,72.8,72.76,72.77,106160.0,67.942,67.942,67.9046,67.914,106160.0
2023-07-13 10:00:00,72.78,72.8,72.76,72.8,105654.0,67.9233,67.942,67.9046,67.942,105654.0
2023-07-13 10:10:00,72.8,72.81,72.75,72.76,271900.0,67.942,67.9513,67.8953,67.9046,271900.0
2023-07-13 10:20:00,72.75,72.76,72.72,72.73,126236.0,67.8953,67.9046,67.8673,67.8766,126236.0
2023-07-13 10:30:00,72.73,72.77,72.72,72.77,128194.0,67.8766,67.914,67.8673,67.914,128194.0
2023-07-13 10:40:00,72.77,72.77,72.7,72.71,111133.0,67.914,67.914,67.8486,67.858,111133.0
2023-07-13 10:50:00,72.7,72.76,72.7,72.76,64598.0,67.8486,67.9046,67.8486,67.9046,64598.0
2023-07-13 11:00:00,72.75,72.76,72.7,72.71,101514.0,67.8953,67.9046,67.8486,67.858,101514.0
2023-07-13 11:10:00,72.72,72.75,72.7,72.74,85277.0,67.8673,67.8953,67.8486,67.886,85277.0
2023-07-13 11:20:00,72.75,72.79,72.74,72.79,67739.0,67.8953,67.9326,67.886,67.9326,67739.0
2023-07-13 11:30:00,72.78,72.81,72.78,72.81,97965.0,67.9233,67.9513,67.9233,67.9513,97965.0
2023-07-13 11:40:00,72.81,72.81,72.77,72.8,78437.0,67.9513,67.9513,67.914,67.942,78437.0
2023-07-13 11:50:00,72.8,72.82,72.79,72.8,83530.0,67.942,67.9606,67.9326,67.942,83530.0
2023-07-13 12:00:00,72.81,72.86,72.8,72.85,120217.0,67.9513,67.998,67.942,67.9886,120217.0
2023-07-13 12:10:00,72.86,72.88,72.84,72.87,91140.0,67.998,68.0166,67.9793,68.0073,91140.0
2023-07-13 12:20:00,72.87,72.91,72.87,72.91,126407.0,68.0073,68.0446,68.0073,68.0446,126407.0
2023-07-13 12:30:00,72.91,72.93,72.89,72.9,139461.0,68.0446,68.0633,68.026,68.0353,139461.0
2023-07-13 12:40:00,72.9,72.93,72.89,72.92,206448.0,68.0353,68.0633,68.026,68.054,206448.0
2023-07-13 12:50:00,72.93,72.94,72.92,72.94,120508.0,68.0633,68.0726,68.054,68.0726,120508.0
2023-07-13 13:00:00,72.94,72.94,72.87,72.89,261502.0,68.0726,68.0726,68.0073,68.026,261502.0
2023-07-13 13:10:00,72.89,72.93,72.88,72.92,89031.0,68.026,68.0633,68.0166,68.054,89031.0
2023-07-13 13:20:00,72.92,72.92,72.87,72.88,50733.0,68.054,68.054,68.0073,68.0166,50733.0
2023-07-13 13:30:00,72.88,72.88,72.85,72.88,222494.0,68.0166,68.0166,67.9886,68.0166,222494.0
2023-07-13 13:40:00,72.88,72.91,72.87,72.89,100412.0,68.0166,68.0446,68.0073,68.026,100412.0
2023-07-13 13:50:00,72.89,72.92,72.88,72.91,96819.0,68.026,68.054,68.0166,68.0446,96819.0
2023-07-13 14:00:00,72.9,72.93,72.9,72.93,165032.0,68.0353,68.0633,68.0353,68.0633,165032.0
2023-07-13 14:10:00,72.93,72.95,72.92,72.94,114539.0,68.0633,68.082,68.054,68.0726,114539.0
2023-07-13 14:20:00,72.94,72.95,72.9,72.92,88826.0,68.0726,68.082,68.0353,68.054,88826.0
2023-07-13 14:30:00,72.91,72.93,72.9,72.91,204877.0,68.0446,68.0633,68.0353,68.0446,204877.0
2023-07-13 14:40:00,72.9,72.93,72.89,72.92,103063.0,68.0353,68.0633,68.026,68.054,103063.0
2023-07-13 14:50:00,72.93,72.94,72.91,72.94,90179.0,68.0633,68.0726,68.0446,68.0726,90179.0
2023-07-13 15:00:00,72.94,72.94,72.91,72.92,152866.0,68.0726,68.0726,68.0446,68.054,152866.0
2023-07-13 15:10:00,72.92,72.93,72.9,72.92,411935.0,68.054,68.0633,68.0353,68.054,411935.0
2023-07-13 15:20:00,72.92,72.94,72.91,72.91,118255.0,68.054,68.0726,68.0446,68.0446,118255.0
2023-07-13 15:30:00,72.92,72.92,72.9,72.9,96639.0,68.054,68.054,68.0353,68.0353,96639.0
2023-07-13 15:40:00,72.91,72.91,72.89,72.9,196657.0,68.0446,68.0446,68.026,68.0353,196657.0
2023-07-13 15:50:00,72.89,72.92,72.89,72.9,322267.0,68.026,68.054,68.026,68.0353,322267.0
2023-07-14 09:30:00,72.77,72.85,72.77,72.81,308757.0,67.914,67.9886,67.914,67.9513,308757.0
2023-07-14 09:40:00,72.81,72.83,72.79,72.8,57946.0,67.9513,67.97,67.9326,67.942,57946.0
2023-07-14 09:50:00,72.79,72.81,72.78,72.81,89964.0,67.9326,67.9513,67.9233,67.9513,89964.0
2023-07-14 10:00:00,72.8,72.8,72.67,72.73,128368.0,67.942,67.942,67.8206,67.8766,128368.0
2023-07-14 10:10:00,72.72,72.75,72.69,72.74,376456.0,67.8673,67.8953,67.8393,67.886,376456.0
2023-07-14 10:20:00,72.73,72.74,72.68,72.71,116128.0,67.8766,67.886,67.83,67.858,116128.0
2023-07-14 10:30:00,72.71,72.78,72.71,72.77,978559.0,67.858,67.9233,67.858,67.914,978559.0
2023-07-14 10:40:00,72.77,72.81,72.75,72.8,308842.0,67.914,67.9513,67.8953,67.942,308842.0
2023-07-14 10:50:00,72.79,72.8,72.77,72.77,496320.0,67.9326,67.942,67.914,67.914,496320.0
2023-07-14 11:00:00,72.78,72.8,72.74,72.76,76085.0,67.9233,67.942,67.886,67.9046,76085.0
2023-07-14 11:10:00,72.76,72.79,72.74,72.75,1185603.0,67.9046,67.9326,67.886,67.8953,1185603.0
2023-07-14 11:20:00,72.75,72.75,72.71,72.72,65320.0,67.8953,67.8953,67.858,67.8673,65320.0
2023-07-14 11:30:00,72.71,72.73,72.7,72.72,138583.0,67.858,67.8766,67.8486,67.8673,138583.0
2023-07-14 11:40:00,72.71,72.72,72.68,72.69,104368.0,67.858,67.8673,67.83,67.8393,104368.0
2023-07-14 11:50:00,72.69,72.7,72.67,72.68,74578.0,67.8393,67.8486,67.8206,67.83,74578.0
2023-07-14 12:00:00,72.67,72.68,72.65,72.66,63608.0,67.8206,67.83,67.802,67.8113,63608.0
2023-07-14 12:10:00,72.65,72.66,72.64,72.64,521189.0,67.802,67.8113,67.7927,67.7927,521189.0
2023-07-14 12:20:00,72.64,72.66,72.63,72.66,161240.0,67.7927,67.8113,67.7833,67.8113,161240.0
2023-07-14 12:30:00,72.65,72.65,72.63,72.65,57622.0,67.802,67.802,67.7833,67.802,57622.0
2023-07-14 12:40:00,72.65,72.67,72.64,72.67,55305.0,67.802,67.8206,67.7927,67.8206,55305.0
2023-07-14 12:50:00,72.67,72.68,72.65,72.67,53455.0,67.8206,67.83,67.802,67.8206,53455.0
2023-07-14 13:00:00,72.66,72.69,72.66,72.68,57117.0,67.8113,67.8393,67.8113,67.83,57117.0
2023-07-14 13:10:00,72.67,72.68,72.65,72.66,66499.0,67.8206,67.83,67.802,67.8113,66499.0
2023-07-14 13:20:00,72.67,72.67,72.65,72.65,34168.0,67.8206,67.8206,67.802,67.802,34168.0
2023-07-14 13:30:00,72.66,72.66,72.64,72.65,107244.0,67.8113,67.8113,67.7927,67.802,107244.0
2023-07-14 13:40:00,72.64,72.65,72.63,72.64,22502.0,67.7927,67.802,67.7833,67.7927,22502.0
2023-07-14 13:50:00,72.64,72.64,72.62,72.63,66197.0,67.7927,67.7927,67.774,67.7833,66197.0
2023-07-14 14:00:00,72.64,72.64,72.62,72.63,176768.0,67.7927,67.7927,67.774,67.7833,176768.0
2023-07-14 14:10:00,72.63,72.63,72.62,72.63,42344.0,67.7833,67.7833,67.774,67.7833,42344.0
2023-07-14 14:20:00,72.63,72.63,72.61,72.62,191345.0,67.7833,67.7833,67.7647,67.774,191345.0
2023-07-14 14:30:00,72.63,72.64,72.62,72.63,88226.0,67.7833,67.7927,67.774,67.7833,88226.0
2023-07-14 14:40:00,72.63,72.63,72.62,72.63,54320.0,67.7833,67.7833,67.774,67.7833,54320.0
2023-07-14 14:50:00,72.64,72.64,72.61,72.61,50794.0,67.7927,67.7927,67.7647,67.7647,50794.0
2023-07-14 15:00:00,72.61,72.61,72.59,72.6,108342.0,67.7647,67.7647,67.746,67.7553,108342.0
2023-07-14 15:10:00,72.61,72.61,72.6,72.61,67307.0,67.7647,67.7647,67.7553,67.7647,67307.0
2023-07-14 15:20:00,72.61,72.61,72.58,72.58,59684.0,67.7647,67.7647,67.7367,67.7367,59684.0
2023-07-14 15:30:00,72.59,72.59,72.58,72.59,34795.0,67.746,67.746,67.7367,67.746,34795.0
2023-07-14 15:40:00,72.59,72.59,72.57,72.58,194695.0,67.746,67.746,67.7273,67.7367,194695.0
2023-07-14 15:50:00,72.58,72.58,72.57,72.57,175808.0,67.7367,67.7367,67.7273,67.7273,175808.0
2023-07-17 09:30:00,72.58,72.62,72.51,72.55,290281.0,67.7367,67.774,67.6713,67.7087,290281.0
2023-07-17 09:40:00,72.55,72.57,72.52,72.55,94338.0,67.7087,67.7273,67.6807,67.7087,94338.0
2023-07-17 09:50:00,72.55,72.56,72.51,72.56,111659.0,67.7087,67.718,67.6713,67.718,111659.0
2023-07-17 10:00:00,72.56,72.57,72.54,72.54,184064.0,67.718,67.7273,67.6993,67.6993,184064.0
2023-07-17 10:10:00,72.54,72.58,72.53,72.56,69023.0,67.6993,67.7367,67.69,67.718,69023.0
2023-07-17 10:20:00,72.56,72.57,72.55,72.56,392291.0,67.718,67.7273,67.7087,67.718,392291.0
2023-07-17 10:30:00,72.56,72.58,72.55,72.56,101867.0,67.718,67.7367,67.7087,67.718,101867.0
2023-07-17 10:40:00,72.56,72.57,72.54,72.54,70674.0,67.718,67.7273,67.6993,67.6993,70674.0
2023-07-17 10:50:00,72.53,72.6,72.53,72.59,104111.0,67.69,67.7553,67.69,67.746,104111.0
2023-07-17 11:00:00,72.59,72.59,72.54,72.56,89430.0,67.746,67.746,67.6993,67.718,89430.0
2023-07-17 11:10:00,72.56,72.56,72.53,72.53,77767.0,67.718,67.718,67.69,67.69,77767.0
2023-07-17 11:20:00,72.53,72.56,72.53,72.54,53342.0,67.69,67.718,67.69,67.6993,53342.0
2023-07-17 11:30:00,72.55,72.57,72.54,72.56,67401.0,67.7087,67.7273,67.6993,67.718,67401.0
2023-07-17 11:40:00,72.57,72.58,72.55,72.55,89136.0,67.7273,67.7367,67.7087,67.7087,89136.0
2023-07-17 11:50:00,72.56,72.59,72.55,72.59,286600.0,67.718,67.746,67.7087,67.746,286600.0
2023-07-17 12:00:00,72.59,72.6,72.58,72.59,61090.0,67.746,67.7553,67.7367,67.746,61090.0
2023-07-17 12:10:00,72.59,72.59,72.56,72.59,73108.0,67.746,67.746,67.718,67.746,73108.0
2023-07-17 12:20:00,72.59,72.6,72.58,72.59,49001.0,67.746,67.7553,67.7367,67.746,49001.0
2023-07-17 12:30:00,72.59,72.61,72.59,72.61,43530.0,67.746,67.7647,67.746,67.7647,43530.0
2023-07-17 12:40:00,72.61,72.63,72.6,72.63,73957.0,67.7647,67.7833,67.7553,67.7833,73957.0
2023-07-17 12:50:00,72.62,72.63,72.61,72.62,43590.0,67.774,67.7833,67.7647,67.774,43590.0
2023-07-17 13:00:00,72.62,72.62,72.61,72.62,76439.0,67.774,67.774,67.7647,67.774,76439.0
2023-07-17 13:10:00,72.62,72.63,72.61,72.62,80185.0,67.774,67.7833,67.7647,67.774,80185.0
2023-07-17 13:20:00,72.62,72.63,72.6,72.63,42480.0,67.774,67.7833,67.7553,67.7833,42480.0
2023-07-17 13:30:00,72.63,72.64,72.61,72.64,72608.0,67.7833,67.7927,67.7647,67.7927,72608.0
2023-07-17 13:40:00,72.64,72.66,72.63,72.64,60699.0,67.7927,67.8113,67.7833,67.7927,60699.0
2023-07-17 13:50:00,72.65,72.65,72.63,72.65,38706.0,67.802,67.802,67.7833,67.802,38706.0
2023-07-17 14:00:00,72.65,72.66,72.64,72.66,94452.0,67.802,67.8113,67.7927,67.8113,94452.0
2023-07-17 14:10:00,72.66,72.68,72.65,72.67,75396.0,67.8113,67.83,67.802,67.8206,75396.0
2023-07-17 14:20:00,72.67,72.68,72.67,72.67,46756.0,67.8206,67.83,67.8206,67.8206,46756.0
2023-07-17 14:30:00,72.67,72.68,72.67,72.67,86706.0,67.8206,67.83,67.8206,67.8206,86706.0
2023-07-17 14:40:00,72.68,72.68,72.67,72.67,110194.0,67.83,67.83,67.8206,67.8206,110194.0
2023-07-17 14:50:00,72.68,72.69,72.68,72.68,153584.0,67.83,67.8393,67.83,67.83,153584.0
2023-07-17 15:00:00,72.69,72.69,72.66,72.66,1749618.0,67.8393,67.8393,67.8113,67.8113,1749618.0
2023-07-17 15:10:00,72.67,72.67,72.63,72.63,84077.0,67.8206,67.8206,67.7833,67.7833,84077.0
2023-07-17 15:20:00,72.64,72.65,72.63,72.64,103048.0,67.7927,67.802,67.7833,67.7927,103048.0
2023-07-17 15:30:00,72.63,72.64,72.63,72.64,51225.0,67.7833,67.7927,67.7833,67.7927,51225.0
2023-07-17 15:40:00,72.64,72.65,72.63,72.63,97052.0,67.7927,67.802,67.7833,67.7833,97052.0
2023-07-17 15:50:00,72.63,72.65,72.62,72.65,168887.0,67.7833,67.802,67.774,67.802,168887.0
2023-07-18 09:30:00,72.88,72.9,72.81,72.87,161773.0,68.0166,68.0353,67.9513,68.0073,161773.0
2023-07-18 09:40:00,72.87,72.89,72.82,72.84,57238.0,68.0073,68.026,67.9606,67.9793,57238.0
2023-07-18 09:50:00,72.83,72.85,72.79,72.85,30769.0,67.97,67.9886,67.9326,67.9886,30769.0
2023-07-18 10:00:00,72.84,72.86,72.82,72.84,306504.0,67.9793,67.998,67.9606,67.9793,306504.0
2023-07-18 10:10:00,72.84,72.88,72.83,72.86,417419.0,67.9793,68.0166,67.97,67.998,417419.0
2023-07-18 10:20:00,72.86,72.88,72.84,72.87,191809.0,67.998,68.0166,67.9793,68.0073,191809.0
2023-07-18 10:30:00,72.88,72.9,72.87,72.89,76800.0,68.0166,68.0353,68.0073,68.026,76800.0
2023-07-18 10:40:00,72.88,72.89,72.84,72.87,625830.0,68.0166,68.026,67.9793,68.0073,625830.0
2023-07-18 10:50:00,72.87,72.89,72.86,72.88,319190.0,68.0073,68.026,67.998,68.0166,319190.0
2023-07-18 11:00:00,72.88,72.92,72.87,72.92,459809.0,68.0166,68.054,68.0073,68.054,459809.0
2023-07-18 11:10:00,72.91,72.93,72.87,72.88,835649.0,68.0446,68.0633,68.0073,68.0166,835649.0
2023-07-18 11:20:00,72.89,72.89,72.85,72.86,128330.0,68.026,68.026,67.9886,67.998,128330.0
2023-07-18 11:30:00,72.86,72.86,72.83,72.84,92497.0,67.998,67.998,67.97,67.9793,92497.0
2023-07-18 11:40:00,72.84,72.85,72.83,72.84,721754.0,67.9793,67.9886,67.97,67.9793,721754.0
2023-07-18 11:50:00,72.84,72.85,72.82,72.83,179474.0,67.9793,67.9886,67.9606,67.97,179474.0
2023-07-18 12:00:00,72.83,72.85,72.82,72.84,242777.0,67.97,67.9886,67.9606,67.9793,242777.0
2023-07-18 12:10:00,72.84,72.85,72.81,72.83,149715.0,67.9793,67.9886,67.9513,67.97,149715.0
2023-07-18 12:20:00,72.83,72.84,72.82,72.83,212600.0,67.97,67.9793,67.9606,67.97,212600.0
2023-07-18 12:30:00,72.83,72.84,72.81,72.81,100033.0,67.97,67.9793,67.9513,67.9513,100033.0
2023-07-18 12:40:00,72.81,72.82,72.78,72.78,66818.0,67.9513,67.9606,67.9233,67.9233,66818.0
2023-07-18 12:50:00,72.79,72.8,72.78,72.8,94698.0,67.9326,67.942,67.9233,67.942,94698.0
2023-07-18 13:00:00,72.8,72.81,72.79,72.81,70516.0,67.942,67.9513,67.9326,67.9513,70516.0
2023-07-18 13:10:00,72.8,72.81,72.79,72.8,72513.0,67.942,67.9513,67.9326,67.942,72513.0
2023-07-18 13:20:00,72.8,72.81,72.79,72.8,69834.0,67.942,67.9513,67.9326,67.942,69834.0
2023-07-18 13:30:00,72.8,72.81,72.79,72.8,67469.0,67.942,67.9513,67.9326,67.942,67469.0
2023-07-18 13:40:00,72.8,72.8,72.79,72.8,59863.0,67.942,67.942,67.9326,67.942,59863.0
2023-07-18 13:50:00,72.8,72.8,72.77,72.78,107046.0,67.942,67.942,67.914,67.9233,107046.0
2023-07-18 14:00:00,72.78,72.79,72.75,72.76,162553.0,67.9233,67.9326,67.8953,67.9046,162553.0
2023-07-18 14:10:00,72.76,72.78,72.75,72.78,147450.0,67.9046,67.9233,67.8953,67.9233,147450.0
2023-07-18 14:20:00,72.77,72.78,72.77,72.78,45217.0,67.914,67.9233,67.914,67.9233,45217.0
2023-07-18 14:30:00,72.78,72.78,72.77,72.78,58439.0,67.9233,67.9233,67.914,67.9233,58439.0
2023-07-18 14:40:00,72.78,72.78,72.75,72.77,161194.0,67.9233,67.9233,67.8953,67.914,161194.0
2023-07-18 14:50:00,72.77,72.78,72.75,72.77,125265.0,67.914,67.9233,67.8953,67.914,125265.0
2023-07-18 15:00:00,72.77,72.77,72.73,72.73,79002.0,67.914,67.914,67.8766,67.8766,79002.0
2023-07-18 15:10:00,72.74,72.74,72.73,72.73,96495.0,67.886,67.886,67.8766,67.8766,96495.0
2023-07-18 15:20:00,72.73,72.75,72.73,72.74,74808.0,67.8766,67.8953,67.8766,67.886,74808.0
2023-07-18 15:30:00,72.75,72.76,72.74,72.76,155410.0,67.8953,67.9046,67.886,67.9046,155410.0
2023-07-18 15:40:00,72.75,72.76,72.74,72.75,96204.0,67.8953,67.9046,67.886,67.8953,96204.0
2023-07-18 15:50:00,72.75,72.75,72.74,72.75,341367.0,67.8953,67.8953,67.886,67.8953,341367.0
2023-07-19 09:30:00,72.87,72.92,72.85,72.92,153793.0,68.0073,68.054,67.9886,68.054,153793.0
2023-07-19 09:40:00,72.92,72.92,72.82,72.84,196560.0,68.054,68.054,67.9606,67.9793,196560.0
2023-07-19 09:50:00,72.84,72.86,72.83,72.85,63708.0,67.9793,67.998,67.97,67.9886,63708.0
2023-07-19 10:00:00,72.86,72.86,72.82,72.82,79637.0,67.998,67.998,67.9606,67.9606,79637.0
2023-07-19 10:10:00,72.81,72.82,72.77,72.82,427748.0,67.9513,67.9606,67.914,67.9606,427748.0
2023-07-19 10:20:00,72.81,72.82,72.8,72.8,54941.0,67.9513,67.9606,67.942,67.942,54941.0
2023-07-19 10:30:00,72.81,72.84,72.79,72.84,78045.0,67.9513,67.9793,67.9326,67.9793,78045.0
2023-07-19 10:40:00,72.83,72.84,72.8,72.82,60572.0,67.97,67.9793,67.942,67.9606,60572.0
2023-07-19 10:50:00,72.83,72.85,72.81,72.84,53677.0,67.97,67.9886,67.9513,67.9793,53677.0
2023-07-19 11:00:00,72.85,72.88,72.84,72.87,68034.0,67.9886,68.0166,67.9793,68.0073,68034.0
2023-07-19 11:10:00,72.88,72.89,72.85,72.86,107875.0,68.0166,68.026,67.9886,67.998,107875.0
2023-07-19 11:20:00,72.85,72.86,72.82,72.84,62996.0,67.9886,67.998,67.9606,67.9793,62996.0
2023-07-19 11:30:00,72.84,72.85,72.79,72.81,109941.0,67.9793,67.9886,67.9326,67.9513,109941.0
2023-07-19 11:40:00,72.82,72.83,72.81,72.81,59946.0,67.9606,67.97,67.9513,67.9513,59946.0
2023-07-19 11:50:00,72.82,72.85,72.81,72.81,233593.0,67.9606,67.9886,67.9513,67.9513,233593.0
2023-07-19 12:00:00,72.81,72.86,72.81,72.86,118864.0,67.9513,67.998,67.9513,67.998,118864.0
2023-07-19 12:10:00,72.85,72.87,72.84,72.87,217040.0,67.9886,68.0073,67.9793,68.0073,217040.0
2023-07-19 12:20:00,72.87,72.89,72.85,72.88,76501.0,68.0073,68.026,67.9886,68.0166,76501.0
2023-07-19 12:30:00,72.88,72.92,72.88,72.9,148828.0,68.0166,68.054,68.0166,68.0353,148828.0
2023-07-19 12:40:00,72.91,72.95,72.9,72.93,40623.0,68.0446,68.082,68.0353,68.0633,40623.0
2023-07-19 12:50:00,72.93,72.94,72.91,72.92,187232.0,68.0633,68.0726,68.0446,68.054,187232.0
2023-07-19 13:00:00,72.92,72.94,72.89,72.89,88535.0,68.054,68.0726,68.026,68.026,88535.0
2023-07-19 13:10:00,72.89,72.89,72.86,72.88,65783.0,68.026,68.026,67.998,68.0166,65783.0
2023-07-19 13:20:00,72.89,72.89,72.86,72.87,52648.0,68.026,68.026,67.998,68.0073,52648.0
2023-07-19 13:30:00,72.88,72.92,72.88,72.9,113310.0,68.0166,68.054,68.0166,68.0353,113310.0
2023-07-19 13:40:00,72.91,72.92,72.9,72.92,25485.0,68.0446,68.054,68.0353,68.054,25485.0
2023-07-19 13:50:00,72.92,72.95,72.92,72.95,90114.0,68.054,68.082,68.054,68.082,90114.0
2023-07-19 14:00:00,72.95,72.97,72.94,72.97,108680.0,68.082,68.1006,68.0726,68.1006,108680.0
2023-07-19 14:10:00,72.97,72.98,72.96,72.98,83104.0,68.1006,68.11,68.0913,68.11,83104.0
2023-07-19 14:20:00,72.98,72.98,72.95,72.97,61819.0,68.11,68.11,68.082,68.1006,61819.0
2023-07-19 14:30:00,72.97,72.98,72.95,72.96,96910.0,68.1006,68.11,68.082,68.0913,96910.0
2023-07-19 14:40:00,72.95,72.97,72.95,72.95,112391.0,68.082,68.1006,68.082,68.082,112391.0
2023-07-19 14:50:00,72.95,72.97,72.94,72.97,84333.0,68.082,68.1006,68.0726,68.1006,84333.0
2023-07-19 15:00:00,72.96,72.97,72.95,72.97,890426.0,68.0913,68.1006,68.082,68.1006,890426.0
2023-07-19 15:10:00,72.97,72.97,72.94,72.94,92416.0,68.1006,68.1006,68.0726,68.0726,92416.0
2023-07-19 15:20:00,72.95,72.95,72.92,72.92,796210.0,68.082,68.082,68.054,68.054,796210.0
2023-07-19 15:30:00,72.92,72.93,72.92,72.92,231339.0,68.054,68.0633,68.054,68.054,231339.0
2023-07-19 15:40:00,72.92,72.93,72.92,72.92,245473.0,68.054,68.0633,68.054,68.054,245473.0
2023-07-19 15:50:00,72.92,72.93,72.91,72.93,1188275.0,68.054,68.0633,68.0446,68.0633,1188275.0
2023-07-20 09:30:00,72.67,72.69,72.58,72.59,200127.0,67.8206,67.8393,67.7367,67.746,200127.0
2023-07-20 09:40:00,72.59,72.62,72.58,72.59,33483.0,67.746,67.774,67.7367,67.746,33483.0
2023-07-20 09:50:00,72.59,72.61,72.58,72.6,51692.0,67.746,67.7647,67.7367,67.7553,51692.0
2023-07-20 10:00:00,72.6,72.62,72.52,72.53,70838.0,67.7553,67.774,67.6807,67.69,70838.0
2023-07-20 10:10:00,72.53,72.56,72.49,72.52,348402.0,67.69,67.718,67.6527,67.6807,348402.0
2023-07-20 10:20:00,72.51,72.54,72.51,72.52,108792.0,67.6713,67.6993,67.6713,67.6807,108792.0
2023-07-20 10:30:00,72.52,72.54,72.49,72.53,60117.0,67.6807,67.6993,67.6527,67.69,60117.0
2023-07-20 10:40:00,72.52,72.54,72.5,72.51,65334.0,67.6807,67.6993,67.662,67.6713,65334.0
2023-07-20 10:50:00,72.51,72.53,72.5,72.51,45559.0,67.6713,67.69,67.662,67.6713,45559.0
2023-07-20 11:00:00,72.5,72.51,72.47,72.48,133085.0,67.662,67.6713,67.634,67.6433,133085.0
2023-07-20 11:10:00,72.48,72.49,72.46,72.47,83768.0,67.6433,67.6527,67.6247,67.634,83768.0
2023-07-20 11:20:00,72.48,72.5,72.47,72.49,196445.0,67.6433,67.662,67.634,67.6527,196445.0
2023-07-20 11:30:00,72.48,72.52,72.48,72.51,106485.0,67.6433,67.6807,67.6433,67.6713,106485.0
2023-07-20 11:40:00,72.51,72.52,72.48,72.49,75565.0,67.6713,67.6807,67.6433,67.6527,75565.0
2023-07-20 11:50:00,72.48,72.5,72.47,72.48,197652.0,67.6433,67.662,67.634,67.6433,197652.0
2023-07-20 12:00:00,72.48,72.49,72.46,72.48,273192.0,67.6433,67.6527,67.6247,67.6433,273192.0
2023-07-20 12:10:00,72.49,72.49,72.46,72.48,80330.0,67.6527,67.6527,67.6247,67.6433,80330.0
2023-07-20 12:20:00,72.47,72.48,72.45,72.48,249044.0,67.634,67.6433,67.6153,67.6433,249044.0
2023-07-20 12:30:00,72.47,72.49,72.45,72.46,155287.0,67.634,67.6527,67.6153,67.6247,155287.0
2023-07-20 12:40:00,72.46,72.46,72.43,72.45,146299.0,67.6247,67.6247,67.5967,67.6153,146299.0
2023-07-20 12:50:00,72.45,72.46,72.42,72.44,80656.0,67.6153,67.6247,67.5873,67.606,80656.0
2023-07-20 13:00:00,72.44,72.46,72.43,72.44,57594.0,67.606,67.6247,67.5967,67.606,57594.0
2023-07-20 13:10:00,72.44,72.45,72.43,72.45,102323.0,67.606,67.6153,67.5967,67.6153,102323.0
2023-07-20 13:20:00,72.45,72.49,72.44,72.48,104303.0,67.6153,67.6527,67.606,67.6433,104303.0
2023-07-20 13:30:00,72.48,72.5,72.47,72.48,84746.0,67.6433,67.662,67.634,67.6433,84746.0
2023-07-20 13:40:00,72.48,72.53,72.48,72.53,370945.0,67.6433,67.69,67.6433,67.69,370945.0
2023-07-20 13:50:00,72.52,72.52,72.51,72.52,36186.0,67.6807,67.6807,67.6713,67.6807,36186.0
2023-07-20 14:00:00,72.52,72.53,72.51,72.53,61262.0,67.6807,67.69,67.6713,67.69,61262.0
2023-07-20 14:10:00,72.53,72.54,72.52,72.53,96694.0,67.69,67.6993,67.6807,67.69,96694.0
2023-07-20 14:20:00,72.53,72.54,72.51,72.51,161851.0,67.69,67.6993,67.6713,67.6713,161851.0
2023-07-20 14:30:00,72.51,72.53,72.51,72.53,349446.0,67.6713,67.69,67.6713,67.69,349446.0
2023-07-20 14:40:00,72.53,72.53,72.51,72.53,102528.0,67.69,67.69,67.6713,67.69,102528.0
2023-07-20 14:50:00,72.53,72.55,72.51,72.52,122213.0,67.69,67.7087,67.6713,67.6807,122213.0
2023-07-20 15:00:00,72.52,72.52,72.51,72.52,93176.0,67.6807,67.6807,67.6713,67.6807,93176.0
2023-07-20 15:10:00,72.52,72.55,72.51,72.55,105842.0,67.6807,67.7087,67.6713,67.7087,105842.0
2023-07-20 15:20:00,72.55,72.56,72.54,72.56,71247.0,67.7087,67.718,67.6993,67.718,71247.0
2023-07-20 15:30:00,72.56,72.57,72.55,72.56,118333.0,67.718,67.7273,67.7087,67.718,118333.0
2023-07-20 15:40:00,72.56,72.58,72.56,72.58,97585.0,67.718,67.7367,67.718,67.7367,97585.0
2023-07-20 15:50:00,72.57,72.58,72.55,72.56,153840.0,67.7273,67.7367,67.7087,67.718,153840.0
2023-07-21 09:30:00,72.7,72.74,72.67,72.7,143202.0,67.8486,67.886,67.8206,67.8486,143202.0
2023-07-21 09:40:00,72.7,72.71,72.68,72.7,60244.0,67.8486,67.858,67.83,67.8486,60244.0
2023-07-21 09:50:00,72.7,72.75,72.7,72.72,57104.0,67.8486,67.8953,67.8486,67.8673,57104.0
2023-07-21 10:00:00,72.71,72.72,72.66,72.66,26449.0,67.858,67.8673,67.8113,67.8113,26449.0
2023-07-21 10:10:00,72.67,72.67,72.65,72.66,343678.0,67.8206,67.8206,67.802,67.8113,343678.0
2023-07-21 10:20:00,72.66,72.68,72.63,72.68,116114.0,67.8113,67.83,67.7833,67.83,116114.0
2023-07-21 10:30:00,72.67,72.68,72.65,72.67,56660.0,67.8206,67.83,67.802,67.8206,56660.0
2023-07-21 10:40:00,72.67,72.67,72.63,72.67,48964.0,67.8206,67.8206,67.7833,67.8206,48964.0
2023-07-21 10:50:00,72.66,72.66,72.63,72.64,57346.0,67.8113,67.8113,67.7833,67.7927,57346.0
2023-07-21 11:00:00,72.64,72.69,72.63,72.68,56488.0,67.7927,67.8393,67.7833,67.83,56488.0
2023-07-21 11:10:00,72.68,72.7,72.67,72.7,176886.0,67.83,67.8486,67.8206,67.8486,176886.0
2023-07-21 11:20:00,72.7,72.7,72.66,72.67,60027.0,67.8486,67.8486,67.8113,67.8206,60027.0
2023-07-21 11:30:00,72.68,72.68,72.65,72.67,1248174.0,67.83,67.83,67.802,67.8206,1248174.0
2023-07-21 11:40:00,72.67,72.68,72.65,72.67,81345.0,67.8206,67.83,67.802,67.8206,81345.0
2023-07-21 11:50:00,72.67,72.67,72.61,72.62,62383.0,67.8206,67.8206,67.7647,67.774,62383.0
2023-07-21 12:00:00,72.62,72.64,72.62,72.63,98714.0,67.774,67.7927,67.774,67.7833,98714.0
2023-07-21 12:10:00,72.64,72.65,72.63,72.65,32845.0,67.7927,67.802,67.7833,67.802,32845.0
2023-07-21 12:20:00,72.64,72.66,72.64,72.65,94857.0,67.7927,67.8113,67.7927,67.802,94857.0
2023-07-21 12:30:00,72.65,72.65,72.63,72.64,60559.0,67.802,67.802,67.7833,67.7927,60559.0
2023-07-21 12:40:00,72.64,72.65,72.62,72.64,40253.0,67.7927,67.802,67.774,67.7927,40253.0
2023-07-21 12:50:00,72.64,72.65,72.62,72.63,305592.0,67.7927,67.802,67.774,67.7833,305592.0
2023-07-21 13:00:00,72.62,72.65,72.62,72.65,53904.0,67.774,67.802,67.774,67.802,53904.0
2023-07-21 13:10:00,72.64,72.66,72.63,72.65,36796.0,67.7927,67.8113,67.7833,67.802,36796.0
2023-07-21 13:20:00,72.66,72.66,72.64,72.65,38094.0,67.8113,67.8113,67.7927,67.802,38094.0
2023-07-21 13:30:00,72.65,72.67,72.64,72.67,54028.0,67.802,67.8206,67.7927,67.8206,54028.0
2023-07-21 13:40:00,72.67,72.67,72.65,72.66,39281.0,67.8206,67.8206,67.802,67.8113,39281.0
2023-07-21 13:50:00,72.66,72.67,72.65,72.66,35531.0,67.8113,67.8206,67.802,67.8113,35531.0
2023-07-21 14:00:00,72.65,72.67,72.65,72.66,74103.0,67.802,67.8206,67.802,67.8113,74103.0
2023-07-21 14:10:00,72.66,72.66,72.64,72.65,38399.0,67.8113,67.8113,67.7927,67.802,38399.0
2023-07-21 14:20:00,72.65,72.65,72.64,72.64,83018.0,67.802,67.802,67.7927,67.7927,83018.0
2023-07-21 14:30:00,72.65,72.65,72.63,72.64,91768.0,67.802,67.802,67.7833,67.7927,91768.0
2023-07-21 14:40:00,72.64,72.64,72.62,72.63,98484.0,67.7927,67.7927,67.774,67.7833,98484.0
2023-07-21 14:50:00,72.64,72.64,72.61,72.62,81259.0,67.7927,67.7927,67.7647,67.774,81259.0
2023-07-21 15:00:00,72.62,72.62,72.6,72.61,71239.0,67.774,67.774,67.7553,67.7647,71239.0
2023-07-21 15:10:00,72.61,72.61,72.6,72.6,98721.0,67.7647,67.7647,67.7553,67.7553,98721.0
2023-07-21 15:20:00,72.6,72.61,72.59,72.59,206422.0,67.7553,67.7647,67.746,67.746,206422.0
2023-07-21 15:30:00,72.59,72.62,72.59,72.62,157677.0,67.746,67.774,67.746,67.774,157677.0
2023-07-21 15:40:00,72.62,72.63,72.61,72.63,207908.0,67.774,67.7833,67.7647,67.7833,207908.0
2023-07-21 15:50:00,72.63,72.63,72.61,72.61,232375.0,67.7833,67.7833,67.7647,67.7647,232375.0
2023-07-24 09:30:00,72.7,72.76,72.66,72.67,203126.0,67.8486,67.9046,67.8113,67.8206,203126.0
2023-07-24 09:40:00,72.67,72.74,72.59,72.72,105818.0,67.8206,67.886,67.746,67.8673,105818.0
2023-07-24 09:50:00,72.73,72.74,72.66,72.7,63499.0,67.8766,67.886,67.8113,67.8486,63499.0
2023-07-24 10:00:00,72.72,72.74,72.71,72.73,44061.0,67.8673,67.886,67.858,67.8766,44061.0
2023-07-24 10:10:00,72.73,72.75,72.67,72.67,29596.0,67.8766,67.8953,67.8206,67.8206,29596.0
2023-07-24 10:20:00,72.68,72.69,72.65,72.66,85664.0,67.83,67.8393,67.802,67.8113,85664.0
2023-07-24 10:30:00,72.67,72.69,72.65,72.66,92854.0,67.8206,67.8393,67.802,67.8113,92854.0
2023-07-24 10:40:00,72.67,72.67,72.64,72.65,39518.0,67.8206,67.8206,67.7927,67.802,39518.0
2023-07-24 10:50:00,72.65,72.66,72.62,72.64,27753.0,67.802,67.8113,67.774,67.7927,27753.0
2023-07-24 11:00:00,72.64,72.65,72.6,72.62,49920.0,67.7927,67.802,67.7553,67.774,49920.0
2023-07-24 11:10:00,72.63,72.64,72.61,72.62,25884.0,67.7833,67.7927,67.7647,67.774,25884.0
2023-07-24 11:20:00,72.62,72.64,72.6,72.64,56765.0,67.774,67.7927,67.7553,67.7927,56765.0
2023-07-24 11:30:00,72.64,72.65,72.63,72.63,78659.0,67.7927,67.802,67.7833,67.7833,78659.0
2023-07-24 11:40:00,72.63,72.65,72.63,72.65,90313.0,67.7833,67.802,67.7833,67.802,90313.0
2023-07-24 11:50:00,72.65,72.66,72.62,72.63,141858.0,67.802,67.8113,67.774,67.7833,141858.0
2023-07-24 12:00:00,72.63,72.63,72.57,72.59,326368.0,67.7833,67.7833,67.7273,67.746,326368.0
2023-07-24 12:10:00,72.6,72.6,72.55,72.55,206990.0,67.7553,67.7553,67.7087,67.7087,206990.0
2023-07-24 12:20:00,72.55,72.56,72.53,72.56,61738.0,67.7087,67.718,67.69,67.718,61738.0
2023-07-24 12:30:00,72.56,72.59,72.55,72.59,131010.0,67.718,67.746,67.7087,67.746,131010.0
2023-07-24 12:40:00,72.59,72.6,72.58,72.59,69565.0,67.746,67.7553,67.7367,67.746,69565.0
2023-07-24 12:50:00,72.59,72.61,72.58,72.61,69886.0,67.746,67.7647,67.7367,67.7647,69886.0
2023-07-24 13:00:00,72.61,72.63,72.59,72.61,100735.0,67.7647,67.7833,67.746,67.7647,100735.0
2023-07-24 13:10:00,72.61,72.61,72.58,72.59,60624.0,67.7647,67.7647,67.7367,67.746,60624.0
2023-07-24 13:20:00,72.58,72.6,72.56,72.56,32199.0,67.7367,67.7553,67.718,67.718,32199.0
2023-07-24 13:30:00,72.56,72.57,72.54,72.56,64002.0,67.718,67.7273,67.6993,67.718,64002.0
2023-07-24 13:40:00,72.55,72.57,72.55,72.56,82114.0,67.7087,67.7273,67.7087,67.718,82114.0
2023-07-24 13:50:00,72.56,72.56,72.54,72.55,37482.0,67.718,67.718,67.6993,67.7087,37482.0
2023-07-24 14:00:00,72.56,72.56,72.53,72.55,92234.0,67.718,67.718,67.69,67.7087,92234.0
2023-07-24 14:10:00,72.54,72.57,72.54,72.56,43174.0,67.6993,67.7273,67.6993,67.718,43174.0
2023-07-24 14:20:00,72.57,72.58,72.56,72.56,60721.0,67.7273,67.7367,67.718,67.718,60721.0
2023-07-24 14:30:00,72.57,72.58,72.55,72.58,53001.0,67.7273,67.7367,67.7087,67.7367,53001.0
2023-07-24 14:40:00,72.58,72.58,72.55,72.56,122954.0,67.7367,67.7367,67.7087,67.718,122954.0
2023-07-24 14:50:00,72.56,72.58,72.55,72.56,43960.0,67.718,67.7367,67.7087,67.718,43960.0
2023-07-24 15:00:00,72.57,72.58,72.56,72.57,48835.0,67.7273,67.7367,67.718,67.7273,48835.0
2023-07-24 15:10:00,72.56,72.58,72.56,72.57,93901.0,67.718,67.7367,67.718,67.7273,93901.0
2023-07-24 15:20:00,72.58,72.58,72.55,72.55,65223.0,67.7367,67.7367,67.7087,67.7087,65223.0
2023-07-24 15:30:00,72.56,72.56,72.53,72.53,95374.0,67.718,67.718,67.69,67.69,95374.0
2023-07-24 15:40:00,72.53,72.53,72.49,72.5,120794.0,67.69,67.69,67.6527,67.662,120794.0
2023-07-24 15:50:00,72.5,72.52,72.5,72.5,127162.0,67.662,67.6807,67.662,67.662,127162.0
2023-07-25 09:30:00,72.35,72.4,72.32,72.39,290384.0,67.522,67.5687,67.494,67.5593,290384.0
2023-07-25 09:40:00,72.38,72.46,72.38,72.45,57439.0,67.55,67.6247,67.55,67.6153,57439.0
2023-07-25 09:50:00,72.45,72.46,72.4,72.42,95288.0,67.6153,67.6247,67.5687,67.5873,95288.0
2023-07-25 10:00:00,72.41,72.41,72.34,72.37,106174.0,67.578,67.578,67.5127,67.5407,106174.0
2023-07-25 10:10:00,72.37,72.43,72.37,72.43,110057.0,67.5407,67.5967,67.5407,67.5967,110057.0
2023-07-25 10:20:00,72.42,72.44,72.39,72.4,461175.0,67.5873,67.606,67.5593,67.5687,461175.0
2023-07-25 10:30:00,72.4,72.44,72.38,72.43,68031.0,67.5687,67.606,67.55,67.5967,68031.0
2023-07-25 10:40:00,72.44,72.44,72.41,72.44,126964.0,67.606,67.606,67.578,67.606,126964.0
2023-07-25 10:50:00,72.44,72.45,72.4,72.41,58325.0,67.606,67.6153,67.5687,67.578,58325.0
2023-07-25 11:00:00,72.42,72.42,72.38,72.39,77034.0,67.5873,67.5873,67.55,67.5593,77034.0
2023-07-25 11:10:00,72.4,72.42,72.39,72.42,73804.0,67.5687,67.5873,67.5593,67.5873,73804.0
2023-07-25 11:20:00,72.42,72.45,72.41,72.44,33006.0,67.5873,67.6153,67.578,67.606,33006.0
2023-07-25 11:30:00,72.45,72.48,72.44,72.46,52355.0,67.6153,67.6433,67.606,67.6247,52355.0
2023-07-25 11:40:00,72.46,72.49,72.46,72.48,32238.0,67.6247,67.6527,67.6247,67.6433,32238.0
2023-07-25 11:50:00,72.48,72.48,72.45,72.45,61381.0,67.6433,67.6433,67.6153,67.6153,61381.0
2023-07-25 12:00:00,72.45,72.46,72.44,72.45,90033.0,67.6153,67.6247,67.606,67.6153,90033.0
2023-07-25 12:10:00,72.45,72.47,72.44,72.47,75779.0,67.6153,67.634,67.606,67.634,75779.0
2023-07-25 12:20:00,72.47,72.47,72.43,72.44,31300.0,67.634,67.634,67.5967,67.606,31300.0
2023-07-25 12:30:00,72.44,72.44,72.41,72.42,99327.0,67.606,67.606,67.578,67.5873,99327.0
2023-07-25 12:40:00,72.43,72.43,72.41,72.41,69760.0,67.5967,67.5967,67.578,67.578,69760.0
2023-07-25 12:50:00,72.42,72.43,72.4,72.43,107230.0,67.5873,67.5967,67.5687,67.5967,107230.0
2023-07-25 13:00:00,72.42,72.43,72.4,72.42,81373.0,67.5873,67.5967,67.5687,67.5873,81373.0
2023-07-25 13:10:00,72.42,72.43,72.39,72.4,74874.0,67.5873,67.5967,67.5593,67.5687,74874.0
2023-07-25 13:20:00,72.4,72.43,72.39,72.42,98893.0,67.5687,67.5967,67.5593,67.5873,98893.0
2023-07-25 13:30:00,72.42,72.43,72.4,72.41,91391.0,67.5873,67.5967,67.5687,67.578,91391.0
2023-07-25 13:40:00,72.4,72.42,72.4,72.41,59661.0,67.5687,67.5873,67.5687,67.578,59661.0
2023-07-25 13:50:00,72.41,72.42,72.39,72.4,62750.0,67.578,67.5873,67.5593,67.5687,62750.0
2023-07-25 14:00:00,72.4,72.4,72.39,72.4,30733.0,67.5687,67.5687,67.5593,67.5687,30733.0
2023-07-25 14:10:00,72.4,72.4,72.37,72.38,80328.0,67.5687,67.5687,67.5407,67.55,80328.0
2023-07-25 14:20:00,72.37,72.38,72.36,72.38,122361.0,67.5407,67.55,67.5313,67.55,122361.0
2023-07-25 14:30:00,72.38,72.38,72.36,72.38,111054.0,67.55,67.55,67.5313,67.55,111054.0
2023-07-25 14:40:00,72.37,72.39,72.36,72.39,145194.0,67.5407,67.5593,67.5313,67.5593,145194.0
2023-07-25 14:50:00,72.39,72.4,72.37,72.37,83321.0,67.5593,67.5687,67.5407,67.5407,83321.0
2023-07-25 15:00:00,72.37,72.4,72.36,72.4,74795.0,67.5407,67.5687,67.5313,67.5687,74795.0
2023-07-25 15:10:00,72.4,72.41,72.39,72.41,70170.0,67.5687,67.578,67.5593,67.578,70170.0
2023-07-25 15:20:00,72.41,72.41,72.39,72.4,107196.0,67.578,67.578,67.5593,67.5687,107196.0
2023-07-25 15:30:00,72.39,72.42,72.39,72.42,96080.0,67.5593,67.5873,67.5593,67.5873,96080.0
2023-07-25 15:40:00,72.41,72.43,72.41,72.42,113431.0,67.578,67.5967,67.578,67.5873,113431.0
2023-07-25 15:50:00,72.42,72.44,72.4,72.42,267162.0,67.5873,67.606,67.5687,67.5873,267162.0
2023-07-26 09:30:00,72.59,72.6,72.5,72.51,139955.0,67.746,67.7553,67.662,67.6713,139955.0
2023-07-26 09:40:00,72.52,72.52,72.46,72.47,82238.0,67.6807,67.6807,67.6247,67.634,82238.0
2023-07-26 09:50:00,72.48,72.49,72.46,72.48,54360.0,67.6433,67.6527,67.6247,67.6433,54360.0
2023-07-26 10:00:00,72.48,72.54,72.48,72.53,44925.0,67.6433,67.6993,67.6433,67.69,44925.0
2023-07-26 10:10:00,72.53,72.55,72.49,72.5,401939.0,67.69,67.7087,67.6527,67.662,401939.0
2023-07-26 10:20:00,72.5,72.53,72.49,72.51,72549.0,67.662,67.69,67.6527,67.6713,72549.0
2023-07-26 10:30:00,72.52,72.53,72.49,72.5,88987.0,67.6807,67.69,67.6527,67.662,88987.0
2023-07-26 10:40:00,72.51,72.54,72.5,72.53,69378.0,67.6713,67.6993,67.662,67.69,69378.0
2023-07-26 10:50:00,72.52,72.55,72.49,72.5,49135.0,67.6807,67.7087,67.6527,67.662,49135.0
2023-07-26 11:00:00,72.51,72.52,72.47,72.5,55261.0,67.6713,67.6807,67.634,67.662,55261.0
2023-07-26 11:10:00,72.5,72.51,72.48,72.51,72457.0,67.662,67.6713,67.6433,67.6713,72457.0
2023-07-26 11:20:00,72.51,72.52,72.5,72.52,42036.0,67.6713,67.6807,67.662,67.6807,42036.0
2023-07-26 11:30:00,72.52,72.54,72.5,72.53,76539.0,67.6807,67.6993,67.662,67.69,76539.0
2023-07-26 11:40:00,72.53,72.54,72.52,72.52,38012.0,67.69,67.6993,67.6807,67.6807,38012.0
2023-07-26 11:50:00,72.53,72.54,72.51,72.52,67011.0,67.69,67.6993,67.6713,67.6807,67011.0
2023-07-26 12:00:00,72.52,72.54,72.51,72.53,152199.0,67.6807,67.6993,67.6713,67.69,152199.0
2023-07-26 12:10:00,72.53,72.54,72.52,72.53,133816.0,67.69,67.6993,67.6807,67.69,133816.0
2023-07-26 12:20:00,72.53,72.53,72.5,72.51,30085.0,67.69,67.69,67.662,67.6713,30085.0
2023-07-26 12:30:00,72.51,72.51,72.48,72.48,70169.0,67.6713,67.6713,67.6433,67.6433,70169.0
2023-07-26 12:40:00,72.48,72.49,72.45,72.45,43499.0,67.6433,67.6527,67.6153,67.6153,43499.0
2023-07-26 12:50:00,72.46,72.46,72.43,72.46,51847.0,67.6247,67.6247,67.5967,67.6247,51847.0
2023-07-26 13:00:00,72.45,72.46,72.43,72.46,35079.0,67.6153,67.6247,67.5967,67.6247,35079.0
2023-07-26 13:10:00,72.46,72.46,72.44,72.46,113945.0,67.6247,67.6247,67.606,67.6247,113945.0
2023-07-26 13:20:00,72.46,72.49,72.45,72.48,89377.0,67.6247,67.6527,67.6153,67.6433,89377.0
2023-07-26 13:30:00,72.48,72.5,72.46,72.47,68471.0,67.6433,67.662,67.6247,67.634,68471.0
2023-07-26 13:40:00,72.48,72.48,72.47,72.48,43917.0,67.6433,67.6433,67.634,67.6433,43917.0
2023-07-26 13:50:00,72.48,72.48,72.44,72.45,65291.0,67.6433,67.6433,67.606,67.6153,65291.0
2023-07-26 14:00:00,72.45,72.54,72.42,72.48,325704.0,67.6153,67.6993,67.5873,67.6433,325704.0
2023-07-26 14:10:00,72.48,72.51,72.46,72.48,74268.0,67.6433,67.6713,67.6247,67.6433,74268.0
2023-07-26 14:20:00,72.48,72.49,72.43,72.44,49975.0,67.6433,67.6527,67.5967,67.606,49975.0
2023-07-26 14:30:00,72.44,72.55,72.43,72.55,236904.0,67.606,67.7087,67.5967,67.7087,236904.0
2023-07-26 14:40:00,72.55,72.65,72.55,72.62,214478.0,67.7087,67.802,67.7087,67.774,214478.0
2023-07-26 14:50:00,72.61,72.68,72.59,72.67,223876.0,67.7647,67.83,67.746,67.8206,223876.0
2023-07-26 15:00:00,72.66,72.67,72.61,72.63,124811.0,67.8113,67.8206,67.7647,67.7833,124811.0
2023-07-26 15:10:00,72.63,72.64,72.57,72.63,144745.0,67.7833,67.7927,67.7273,67.7833,144745.0
2023-07-26 15:20:00,72.63,72.65,72.6,72.64,176652.0,67.7833,67.802,67.7553,67.7927,176652.0
2023-07-26 15:30:00,72.64,72.68,72.63,72.67,98018.0,67.7927,67.83,67.7833,67.8206,98018.0
2023-07-26 15:40:00,72.68,72.68,72.64,72.65,149020.0,67.83,67.83,67.7927,67.802,149020.0
2023-07-26 15:50:00,72.64,72.66,72.62,72.65,133003.0,67.7927,67.8113,67.774,67.802,133003.0
2023-07-27 09:30:00,72.52,72.57,72.5,72.53,295343.0,67.6807,67.7273,67.662,67.69,295343.0
2023-07-27 09:40:00,72.53,72.55,72.49,72.51,68311.0,67.69,67.7087,67.6527,67.6713,68311.0
2023-07-27 09:50:00,72.51,72.51,72.46,72.47,63764.0,67.6713,67.6713,67.6247,67.634,63764.0
2023-07-27 10:00:00,72.47,72.47,72.38,72.41,77316.0,67.634,67.634,67.55,67.578,77316.0
2023-07-27 10:10:00,72.41,72.41,72.36,72.37,443361.0,67.578,67.578,67.5313,67.5407,443361.0
2023-07-27 10:20:00,72.37,72.38,72.33,72.34,76169.0,67.5407,67.55,67.5033,67.5127,76169.0
2023-07-27 10:30:00,72.35,72.36,72.31,72.31,155977.0,67.522,67.5313,67.4847,67.4847,155977.0
2023-07-27 10:40:00,72.32,72.33,72.28,72.28,76992.0,67.494,67.5033,67.4567,67.4567,76992.0
2023-07-27 10:50:00,72.28,72.29,72.25,72.26,48363.0,67.4567,67.466,67.4287,67.438,48363.0
2023-07-27 11:00:00,72.26,72.3,72.25,72.28,64264.0,67.438,67.4753,67.4287,67.4567,64264.0
2023-07-27 11:10:00,72.28,72.32,72.27,72.32,128675.0,67.4567,67.494,67.4473,67.494,128675.0
2023-07-27 11:20:00,72.32,72.34,72.31,72.34,91121.0,67.494,67.5127,67.4847,67.5127,91121.0
2023-07-27 11:30:00,72.34,72.35,72.32,72.33,78372.0,67.5127,67.522,67.494,67.5033,78372.0
2023-07-27 11:40:00,72.32,72.34,72.3,72.32,94301.0,67.494,67.5127,67.4753,67.494,94301.0
2023-07-27 11:50:00,72.32,72.35,72.3,72.31,74762.0,67.494,67.522,67.4753,67.4847,74762.0
2023-07-27 12:00:00,72.32,72.34,72.31,72.32,38640.0,67.494,67.5127,67.4847,67.494,38640.0
2023-07-27 12:10:00,72.32,72.33,72.29,72.31,183666.0,67.494,67.5033,67.466,67.4847,183666.0
2023-07-27 12:20:00,72.3,72.32,72.29,72.31,116066.0,67.4753,67.494,67.466,67.4847,116066.0
2023-07-27 12:30:00,72.31,72.33,72.31,72.32,39357.0,67.4847,67.5033,67.4847,67.494,39357.0
2023-07-27 12:40:00,72.33,72.33,72.29,72.3,229835.0,67.5033,67.5033,67.466,67.4753,229835.0
2023-07-27 12:50:00,72.3,72.33,72.3,72.31,64867.0,67.4753,67.5033,67.4753,67.4847,64867.0
2023-07-27 13:00:00,72.32,72.34,72.12,72.15,346570.0,67.494,67.5127,67.3074,67.3353,346570.0
2023-07-27 13:10:00,72.16,72.23,72.13,72.2,118637.0,67.3447,67.41,67.3167,67.382,118637.0
2023-07-27 13:20:00,72.21,72.25,72.18,72.2,77733.0,67.3913,67.4287,67.3633,67.382,77733.0
2023-07-27 13:30:00,72.2,72.21,72.16,72.2,115598.0,67.382,67.3913,67.3447,67.382,115598.0
2023-07-27 13:40:00,72.2,72.21,72.18,72.19,52541.0,67.382,67.3913,67.3633,67.3727,52541.0
2023-07-27 13:50:00,72.2,72.22,72.17,72.17,53505.0,67.382,67.4007,67.354,67.354,53505.0
2023-07-27 14:00:00,72.17,72.19,72.16,72.16,80408.0,67.354,67.3727,67.3447,67.3447,80408.0
2023-07-27 14:10:00,72.16,72.17,72.12,72.13,95754.0,67.3447,67.354,67.3074,67.3167,95754.0
2023-07-27 14:20:00,72.13,72.14,72.03,72.03,106221.0,67.3167,67.326,67.2234,67.2234,106221.0
2023-07-27 14:30:00,72.03,72.05,71.97,71.98,135313.0,67.2234,67.242,67.1674,67.1767,135313.0
2023-07-27 14:40:00,71.99,72.03,71.98,72.02,140540.0,67.186,67.2234,67.1767,67.214,140540.0
2023-07-27 14:50:00,72.01,72.04,72.0,72.0,275019.0,67.2047,67.2327,67.1954,67.1954,275019.0
2023-07-27 15:00:00,72.0,72.04,71.99,72.02,113966.0,67.1954,67.2327,67.186,67.214,113966.0
2023-07-27 15:10:00,72.02,72.04,72.0,72.02,197995.0,67.214,67.2327,67.1954,67.214,197995.0
2023-07-27 15:20:00,72.02,72.03,72.01,72.02,186774.0,67.214,67.2234,67.2047,67.214,186774.0
2023-07-27 15:30:00,72.02,72.04,72.0,72.04,79589.0,67.214,67.2327,67.1954,67.2327,79589.0
2023-07-27 15:40:00,72.03,72.06,72.03,72.06,156961.0,67.2234,67.2514,67.2234,67.2514,156961.0
2023-07-27 15:50:00,72.05,72.07,72.02,72.04,172533.0,67.242,67.2607,67.214,67.2327,172533.0
2023-07-28 09:30:00,72.17,72.19,72.11,72.17,400152.0,67.354,67.3727,67.298,67.354,400152.0
2023-07-28 09:40:00,72.17,72.19,72.15,72.19,109941.0,67.354,67.3727,67.3353,67.3727,109941.0
2023-07-28 09:50:00,72.19,72.2,72.16,72.17,164093.0,67.3727,67.382,67.3447,67.354,164093.0
2023-07-28 10:00:00,72.17,72.28,72.17,72.27,170793.0,67.354,67.4567,67.354,67.4473,170793.0
2023-07-28 10:10:00,72.28,72.29,72.23,72.23,429530.0,67.4567,67.466,67.41,67.41,429530.0
2023-07-28 10:20:00,72.23,72.25,72.21,72.23,108975.0,67.41,67.4287,67.3913,67.41,108975.0
2023-07-28 10:30:00,72.23,72.28,72.22,72.28,53434.0,67.41,67.4567,67.4007,67.4567,53434.0
2023-07-28 10:40:00,72.28,72.31,72.27,72.29,53949.0,67.4567,67.4847,67.4473,67.466,53949.0
2023-07-28 10:50:00,72.29,72.3,72.25,72.26,71133.0,67.466,67.4753,67.4287,67.438,71133.0
2023-07-28 11:00:00,72.25,72.29,72.25,72.28,64528.0,67.4287,67.466,67.4287,67.4567,64528.0
2023-07-28 11:10:00,72.29,72.3,72.27,72.3,188255.0,67.466,67.4753,67.4473,67.4753,188255.0
2023-07-28 11:20:00,72.3,72.3,72.29,72.29,70071.0,67.4753,67.4753,67.466,67.466,70071.0
2023-07-28 11:30:00,72.3,72.3,72.25,72.27,163260.0,67.4753,67.4753,67.4287,67.4473,163260.0
2023-07-28 11:40:00,72.27,72.27,72.25,72.27,56264.0,67.4473,67.4473,67.4287,67.4473,56264.0
2023-07-28 11:50:00,72.27,72.27,72.24,72.25,100905.0,67.4473,67.4473,67.4193,67.4287,100905.0
2023-07-28 12:00:00,72.25,72.26,72.24,72.26,43917.0,67.4287,67.438,67.4193,67.438,43917.0
2023-07-28 12:10:00,72.25,72.26,72.24,72.25,121680.0,67.4287,67.438,67.4193,67.4287,121680.0
2023-07-28 12:20:00,72.25,72.27,72.24,72.27,110619.0,67.4287,67.4473,67.4193,67.4473,110619.0
2023-07-28 12:30:00,72.27,72.27,72.26,72.26,134846.0,67.4473,67.4473,67.438,67.438,134846.0
2023-07-28 12:40:00,72.27,72.27,72.23,72.23,51139.0,67.4473,67.4473,67.41,67.41,51139.0
2023-07-28 12:50:00,72.23,72.25,72.21,72.23,69490.0,67.41,67.4287,67.3913,67.41,69490.0
2023-07-28 13:00:00,72.23,72.23,72.22,72.23,169855.0,67.41,67.41,67.4007,67.41,169855.0
2023-07-28 13:10:00,72.23,72.23,72.21,72.22,64505.0,67.41,67.41,67.3913,67.4007,64505.0
2023-07-28 13:20:00,72.22,72.22,72.2,72.22,90562.0,67.4007,67.4007,67.382,67.4007,90562.0
2023-07-28 13:30:00,72.21,72.22,72.19,72.2,50567.0,67.3913,67.4007,67.3727,67.382,50567.0
2023-07-28 13:40:00,72.2,72.21,72.19,72.2,39090.0,67.382,67.3913,67.3727,67.382,39090.0
2023-07-28 13:50:00,72.2,72.22,72.2,72.22,46652.0,67.382,67.4007,67.382,67.4007,46652.0
2023-07-28 14:00:00,72.21,72.24,72.21,72.23,82775.0,67.3913,67.4193,67.3913,67.41,82775.0
2023-07-28 14:10:00,72.23,72.24,72.23,72.23,60760.0,67.41,67.4193,67.41,67.41,60760.0
2023-07-28 14:20:00,72.23,72.24,72.22,72.23,107955.0,67.41,67.4193,67.4007,67.41,107955.0
2023-07-28 14:30:00,72.23,72.25,72.22,72.25,616867.0,67.41,67.4287,67.4007,67.4287,616867.0
2023-07-28 14:40:00,72.25,72.26,72.24,72.25,64304.0,67.4287,67.438,67.4193,67.4287,64304.0
2023-07-28 14:50:00,72.25,72.25,72.23,72.23,181405.0,67.4287,67.4287,67.41,67.41,181405.0
2023-07-28 15:00:00,72.24,72.25,72.22,72.25,112426.0,67.4193,67.4287,67.4007,67.4287,112426.0
2023-07-28 15:10:00,72.25,72.26,72.24,72.26,43979.0,67.4287,67.438,67.4193,67.438,43979.0
2023-07-28 15:20:00,72.26,72.27,72.25,72.26,103308.0,67.438,67.4473,67.4287,67.438,103308.0
2023-07-28 15:30:00,72.27,72.27,72.26,72.27,68513.0,67.4473,67.4473,67.438,67.4473,68513.0
2023-07-28 15:40:00,72.27,72.28,72.26,72.28,108925.0,67.4473,67.4567,67.438,67.4567,108925.0
2023-07-28 15:50:00,72.28,72.29,72.27,72.28,162249.0,67.4567,67.466,67.4473,67.4567,162249.0
2023-07-31 09:30:00,72.3,72.36,72.29,72.32,214519.0,67.4753,67.5313,67.466,67.494,214519.0
2023-07-31 09:40:00,72.32,72.39,72.31,72.38,48039.0,67.494,67.5593,67.4847,67.55,48039.0
2023-07-31 09:50:00,72.38,72.42,72.37,72.41,172406.0,67.55,67.5873,67.5407,67.578,172406.0
2023-07-31 10:00:00,72.4,72.42,72.37,72.39,80421.0,67.5687,67.5873,67.5407,67.5593,80421.0
2023-07-31 10:10:00,72.39,72.4,72.35,72.37,105267.0,67.5593,67.5687,67.522,67.5407,105267.0
2023-07-31 10:20:00,72.37,72.38,72.35,72.37,497376.0,67.5407,67.55,67.522,67.5407,497376.0
2023-07-31 10:30:00,72.38,72.39,72.36,72.37,114007.0,67.55,67.5593,67.5313,67.5407,114007.0
2023-07-31 10:40:00,72.37,72.38,72.36,72.37,120535.0,67.5407,67.55,67.5313,67.5407,120535.0
2023-07-31 10:50:00,72.38,72.39,72.36,72.38,66842.0,67.55,67.5593,67.5313,67.55,66842.0
2023-07-31 11:00:00,72.38,72.41,72.37,72.4,72876.0,67.55,67.578,67.5407,67.5687,72876.0
2023-07-31 11:10:00,72.4,72.42,72.39,72.39,85277.0,67.5687,67.5873,67.5593,67.5593,85277.0
2023-07-31 11:20:00,72.4,72.41,72.39,72.4,48469.0,67.5687,67.578,67.5593,67.5687,48469.0
2023-07-31 11:30:00,72.4,72.41,72.39,72.39,99709.0,67.5687,67.578,67.5593,67.5593,99709.0
2023-07-31 11:40:00,72.4,72.41,72.39,72.41,67158.0,67.5687,67.578,67.5593,67.578,67158.0
2023-07-31 11:50:00,72.41,72.43,72.41,72.42,112480.0,67.578,67.5967,67.578,67.5873,112480.0
2023-07-31 12:00:00,72.41,72.42,72.4,72.41,30772.0,67.578,67.5873,67.5687,67.578,30772.0
2023-07-31 12:10:00,72.41,72.45,72.4,72.44,90604.0,67.578,67.6153,67.5687,67.606,90604.0
2023-07-31 12:20:00,72.45,72.46,72.43,72.45,66588.0,67.6153,67.6247,67.5967,67.6153,66588.0
2023-07-31 12:30:00,72.45,72.46,72.44,72.45,53945.0,67.6153,67.6247,67.606,67.6153,53945.0
2023-07-31 12:40:00,72.45,72.46,72.44,72.46,77778.0,67.6153,67.6247,67.606,67.6247,77778.0
2023-07-31 12:50:00,72.46,72.49,72.45,72.48,51289.0,67.6247,67.6527,67.6153,67.6433,51289.0
2023-07-31 13:00:00,72.48,72.49,72.47,72.48,33884.0,67.6433,67.6527,67.634,67.6433,33884.0
2023-07-31 13:10:00,72.49,72.49,72.48,72.48,36822.0,67.6527,67.6527,67.6433,67.6433,36822.0
2023-07-31 13:20:00,72.49,72.49,72.46,72.47,49836.0,67.6527,67.6527,67.6247,67.634,49836.0
2023-07-31 13:30:00,72.47,72.47,72.46,72.47,61748.0,67.634,67.634,67.6247,67.634,61748.0
2023-07-31 13:40:00,72.47,72.48,72.46,72.48,39158.0,67.634,67.6433,67.6247,67.6433,39158.0
2023-07-31 13:50:00,72.48,72.48,72.46,72.47,40272.0,67.6433,67.6433,67.6247,67.634,40272.0
2023-07-31 14:00:00,72.46,72.49,72.45,72.46,88753.0,67.6247,67.6527,67.6153,67.6247,88753.0
2023-07-31 14:10:00,72.45,72.47,72.44,72.45,97482.0,67.6153,67.634,67.606,67.6153,97482.0
2023-07-31 14:20:00,72.45,72.45,72.42,72.42,104528.0,67.6153,67.6153,67.5873,67.5873,104528.0
2023-07-31 14:30:00,72.42,72.42,72.39,72.4,89142.0,67.5873,67.5873,67.5593,67.5687,89142.0
2023-07-31 14:40:00,72.4,72.41,72.39,72.41,105577.0,67.5687,67.578,67.5593,67.578,105577.0
2023-07-31 14:50:00,72.41,72.41,72.36,72.37,109068.0,67.578,67.578,67.5313,67.5407,109068.0
2023-07-31 15:00:00,72.37,72.4,72.36,72.39,122055.0,67.5407,67.5687,67.5313,67.5593,122055.0
2023-07-31 15:10:00,72.39,72.42,72.32,72.32,93951.0,67.5593,67.5873,67.494,67.494,93951.0
2023-07-31 15:20:00,72.32,72.35,72.31,72.35,158510.0,67.494,67.522,67.4847,67.522,158510.0
2023-07-31 15:30:00,72.35,72.35,72.32,72.33,173172.0,67.522,67.522,67.494,67.5033,173172.0
2023-07-31 15:40:00,72.33,72.36,72.32,72.36,115457.0,67.5033,67.5313,67.494,67.5313,115457.0
2023-07-31 15:50:00,72.36,72.43,72.34,72.41,406185.0,67.5313,67.5967,67.5127,67.578,406185.0
2023-08-01 09:30:00,71.93,71.93,71.89,71.9,372658.0,67.3102,67.3102,67.2728,67.2821,372658.0
2023-08-01 09:40:00,71.89,71.91,71.87,71.89,90944.0,67.2728,67.2915,67.2541,67.2728,90944.0
2023-08-01 09:50:00,71.89,71.89,71.85,71.87,68890.0,67.2728,67.2728,67.2353,67.2541,68890.0
2023-08-01 10:00:00,71.87,71.99,71.81,71.82,187509.0,67.2541,67.3664,67.1979,67.2073,187509.0
2023-08-01 10:10:00,71.82,71.83,71.75,71.78,147939.0,67.2073,67.2166,67.1418,67.1698,147939.0
2023-08-01 10:20:00,71.78,71.83,71.78,71.82,232936.0,67.1698,67.2166,67.1698,67.2073,232936.0
2023-08-01 10:30:00,71.82,71.86,71.8,71.86,115322.0,67.2073,67.2447,67.1886,67.2447,115322.0
2023-08-01 10:40:00,71.86,71.87,71.84,71.86,156794.0,67.2447,67.2541,67.226,67.2447,156794.0
2023-08-01 10:50:00,71.86,71.86,71.81,71.82,37684.0,67.2447,67.2447,67.1979,67.2073,37684.0
2023-08-01 11:00:00,71.81,71.82,71.75,71.77,79035.0,67.1979,67.2073,67.1418,67.1605,79035.0
2023-08-01 11:10:00,71.76,71.77,71.74,71.74,50325.0,67.1511,67.1605,67.1324,67.1324,50325.0
2023-08-01 11:20:00,71.75,71.78,71.74,71.78,81029.0,67.1418,67.1698,67.1324,67.1698,81029.0
2023-08-01 11:30:00,71.78,71.78,71.74,71.77,66477.0,67.1698,67.1698,67.1324,67.1605,66477.0
2023-08-01 11:40:00,71.77,71.78,71.75,71.77,126097.0,67.1605,67.1698,67.1418,67.1605,126097.0
2023-08-01 11:50:00,71.76,71.79,71.76,71.78,605735.0,67.1511,67.1792,67.1511,67.1698,605735.0
2023-08-01 12:00:00,71.78,71.78,71.76,71.78,84649.0,67.1698,67.1698,67.1511,67.1698,84649.0
2023-08-01 12:10:00,71.78,71.79,71.77,71.77,149649.0,67.1698,67.1792,67.1605,67.1605,149649.0
2023-08-01 12:20:00,71.77,71.77,71.73,71.74,85391.0,67.1605,67.1605,67.1231,67.1324,85391.0
2023-08-01 12:30:00,71.74,71.74,71.72,71.73,60005.0,67.1324,67.1324,67.1137,67.1231,60005.0
2023-08-01 12:40:00,71.72,71.73,71.71,71.71,82720.0,67.1137,67.1231,67.1043,67.1043,82720.0
2023-08-01 12:50:00,71.72,71.73,71.71,71.73,58093.0,67.1137,67.1231,67.1043,67.1231,58093.0
2023-08-01 13:00:00,71.73,71.75,71.73,71.74,38811.0,67.1231,67.1418,67.1231,67.1324,38811.0
2023-08-01 13:10:00,71.74,71.75,71.73,71.73,54206.0,67.1324,67.1418,67.1231,67.1231,54206.0
2023-08-01 13:20:00,71.73,71.74,71.72,71.73,110304.0,67.1231,67.1324,67.1137,67.1231,110304.0
2023-08-01 13:30:00,71.73,71.73,71.7,71.7,64044.0,67.1231,67.1231,67.095,67.095,64044.0
2023-08-01 13:40:00,71.71,71.73,71.7,71.73,62109.0,67.1043,67.1231,67.095,67.1231,62109.0
2023-08-01 13:50:00,71.73,71.73,71.71,71.71,39034.0,67.1231,67.1231,67.1043,67.1043,39034.0
2023-08-01 14:00:00,71.71,71.73,71.71,71.73,46520.0,67.1043,67.1231,67.1043,67.1231,46520.0
2023-08-01 14:10:00,71.73,71.78,71.72,71.78,45857.0,67.1231,67.1698,67.1137,67.1698,45857.0
2023-08-01 14:20:00,71.78,71.78,71.76,71.77,95875.0,67.1698,67.1698,67.1511,67.1605,95875.0
2023-08-01 14:30:00,71.77,71.77,71.74,71.76,96704.0,67.1605,67.1605,67.1324,67.1511,96704.0
2023-08-01 14:40:00,71.76,71.76,71.74,71.75,120961.0,67.1511,67.1511,67.1324,67.1418,120961.0
2023-08-01 14:50:00,71.75,71.75,71.72,71.73,213548.0,67.1418,67.1418,67.1137,67.1231,213548.0
2023-08-01 15:00:00,71.73,71.73,71.72,71.73,206559.0,67.1231,67.1231,67.1137,67.1231,206559.0
2023-08-01 15:10:00,71.73,71.74,71.72,71.73,391414.0,67.1231,67.1324,67.1137,67.1231,391414.0
2023-08-01 15:20:00,71.73,71.74,71.72,71.74,87789.0,67.1231,67.1324,67.1137,67.1324,87789.0
2023-08-01 15:30:00,71.73,71.77,71.73,71.77,145938.0,67.1231,67.1605,67.1231,67.1605,145938.0
2023-08-01 15:40:00,71.77,71.77,71.75,71.75,123472.0,67.1605,67.1605,67.1418,67.1418,123472.0
2023-08-01 15:50:00,71.75,71.78,71.74,71.78,1419088.0,67.1418,67.1698,67.1324,67.1698,1419088.0
2023-08-02 09:30:00,71.55,71.59,71.49,71.55,220888.0,66.9546,66.992,66.8985,66.9546,220888.0
2023-08-02 09:40:00,71.54,71.58,71.51,71.55,119760.0,66.9453,66.9827,66.9172,66.9546,119760.0
2023-08-02 09:50:00,71.55,71.56,71.52,71.53,67149.0,66.9546,66.964,66.9265,66.9359,67149.0
2023-08-02 10:00:00,71.52,71.53,71.48,71.49,111560.0,66.9265,66.9359,66.8891,66.8985,111560.0
2023-08-02 10:10:00,71.48,71.49,71.43,71.45,390594.0,66.8891,66.8985,66.8423,66.861,390594.0
2023-08-02 10:20:00,71.45,71.47,71.44,71.47,146369.0,66.861,66.8798,66.8517,66.8798,146369.0
2023-08-02 10:30:00,71.47,71.5,71.44,71.45,113601.0,66.8798,66.9078,66.8517,66.861,113601.0
2023-08-02 10:40:00,71.44,71.46,71.4,71.41,65544.0,66.8517,66.8704,66.8142,66.8236,65544.0
2023-08-02 10:50:00,71.41,71.42,71.35,71.38,84531.0,66.8236,66.833,66.7675,66.7955,84531.0
2023-08-02 11:00:00,71.37,71.39,71.33,71.38,126478.0,66.7862,66.8049,66.7487,66.7955,126478.0
2023-08-02 11:10:00,71.38,71.39,71.35,71.36,69317.0,66.7955,66.8049,66.7675,66.7768,69317.0
2023-08-02 11:20:00,71.36,71.37,71.34,71.36,242844.0,66.7768,66.7862,66.7581,66.7768,242844.0
2023-08-02 11:30:00,71.35,71.39,71.35,71.36,391127.0,66.7675,66.8049,66.7675,66.7768,391127.0
2023-08-02 11:40:00,71.37,71.41,71.36,71.41,128532.0,66.7862,66.8236,66.7768,66.8236,128532.0
2023-08-02 11:50:00,71.41,71.46,71.41,71.43,762107.0,66.8236,66.8704,66.8236,66.8423,762107.0
2023-08-02 12:00:00,71.42,71.47,71.42,71.47,122985.0,66.833,66.8798,66.833,66.8798,122985.0
2023-08-02 12:10:00,71.47,71.47,71.44,71.45,107731.0,66.8798,66.8798,66.8517,66.861,107731.0
2023-08-02 12:20:00,71.45,71.48,71.44,71.48,223392.0,66.861,66.8891,66.8517,66.8891,223392.0
2023-08-02 12:30:00,71.48,71.49,71.47,71.48,100051.0,66.8891,66.8985,66.8798,66.8891,100051.0
2023-08-02 12:40:00,71.48,71.49,71.45,71.46,101261.0,66.8891,66.8985,66.861,66.8704,101261.0
2023-08-02 12:50:00,71.46,71.48,71.45,71.48,60736.0,66.8704,66.8891,66.861,66.8891,60736.0
2023-08-02 13:00:00,71.48,71.52,71.47,71.52,99812.0,66.8891,66.9265,66.8798,66.9265,99812.0
2023-08-02 13:10:00,71.52,71.52,71.5,71.52,102588.0,66.9265,66.9265,66.9078,66.9265,102588.0
2023-08-02 13:20:00,71.52,71.57,71.51,71.56,113362.0,66.9265,66.9733,66.9172,66.964,113362.0
2023-08-02 13:30:00,71.56,71.56,71.53,71.56,51344.0,66.964,66.964,66.9359,66.964,51344.0
2023-08-02 13:40:00,71.55,71.57,71.55,71.56,52292.0,66.9546,66.9733,66.9546,66.964,52292.0
2023-08-02 13:50:00,71.57,71.57,71.53,71.54,46946.0,66.9733,66.9733,66.9359,66.9453,46946.0
2023-08-02 14:00:00,71.54,71.54,71.51,71.51,106160.0,66.9453,66.9453,66.9172,66.9172,106160.0
2023-08-02 14:10:00,71.52,71.53,71.5,71.52,71968.0,66.9265,66.9359,66.9078,66.9265,71968.0
2023-08-02 14:20:00,71.52,71.52,71.49,71.5,217704.0,66.9265,66.9265,66.8985,66.9078,217704.0
2023-08-02 14:30:00,71.5,71.52,71.49,71.52,112387.0,66.9078,66.9265,66.8985,66.9265,112387.0
2023-08-02 14:40:00,71.52,71.54,71.51,71.52,91244.0,66.9265,66.9453,66.9172,66.9265,91244.0
2023-08-02 14:50:00,71.52,71.54,71.51,71.53,353716.0,66.9265,66.9453,66.9172,66.9359,353716.0
2023-08-02 15:00:00,71.53,71.55,71.52,71.55,91801.0,66.9359,66.9546,66.9265,66.9546,91801.0
2023-08-02 15:10:00,71.55,71.55,71.52,71.53,174527.0,66.9546,66.9546,66.9265,66.9359,174527.0
2023-08-02 15:20:00,71.53,71.56,71.52,71.53,138645.0,66.9359,66.964,66.9265,66.9359,138645.0
2023-08-02 15:30:00,71.53,71.55,71.53,71.55,372187.0,66.9359,66.9546,66.9359,66.9546,372187.0
2023-08-02 15:40:00,71.54,71.56,71.54,71.56,194292.0,66.9453,66.964,66.9453,66.964,194292.0
2023-08-02 15:50:00,71.56,71.56,71.53,71.55,103030.0,66.964,66.964,66.9359,66.9546,103030.0
2023-08-03 09:30:00,71.13,71.13,71.08,71.09,440442.0,66.5616,66.5616,66.5148,66.5242,440442.0
2023-08-03 09:40:00,71.09,71.1,71.06,71.1,196029.0,66.5242,66.5335,66.4961,66.5335,196029.0
2023-08-03 09:50:00,71.1,71.11,71.04,71.07,190722.0,66.5335,66.5429,66.4774,66.5054,190722.0
2023-08-03 10:00:00,71.08,71.16,71.07,71.15,227477.0,66.5148,66.5897,66.5054,66.5803,227477.0
2023-08-03 10:10:00,71.15,71.16,71.1,71.12,114745.0,66.5803,66.5897,66.5335,66.5522,114745.0
2023-08-03 10:20:00,71.11,71.13,71.06,71.09,444818.0,66.5429,66.5616,66.4961,66.5242,444818.0
2023-08-03 10:30:00,71.1,71.13,71.08,71.12,69462.0,66.5335,66.5616,66.5148,66.5522,69462.0
2023-08-03 10:40:00,71.11,71.12,71.06,71.07,65094.0,66.5429,66.5522,66.4961,66.5054,65094.0
2023-08-03 10:50:00,71.08,71.08,71.03,71.06,88481.0,66.5148,66.5148,66.468,66.4961,88481.0
2023-08-03 11:00:00,71.06,71.12,71.06,71.11,140912.0,66.4961,66.5522,66.4961,66.5429,140912.0
2023-08-03 11:10:00,71.11,71.2,71.11,71.17,95162.0,66.5429,66.6271,66.5429,66.599,95162.0
2023-08-03 11:20:00,71.17,71.17,71.13,71.15,57497.0,66.599,66.599,66.5616,66.5803,57497.0
2023-08-03 11:30:00,71.15,71.17,71.12,71.13,73317.0,66.5803,66.599,66.5522,66.5616,73317.0
2023-08-03 11:40:00,71.13,71.14,71.08,71.1,59353.0,66.5616,66.5709,66.5148,66.5335,59353.0
2023-08-03 11:50:00,71.09,71.1,71.05,71.05,84896.0,66.5242,66.5335,66.4867,66.4867,84896.0
2023-08-03 12:00:00,71.06,71.11,71.04,71.11,113821.0,66.4961,66.5429,66.4774,66.5429,113821.0
2023-08-03 12:10:00,71.12,71.14,71.11,71.14,233783.0,66.5522,66.5709,66.5429,66.5709,233783.0
2023-08-03 12:20:00,71.14,71.15,71.11,71.12,72747.0,66.5709,66.5803,66.5429,66.5522,72747.0
2023-08-03 12:30:00,71.11,71.15,71.11,71.15,91851.0,66.5429,66.5803,66.5429,66.5803,91851.0
2023-08-03 12:40:00,71.14,71.17,71.13,71.17,39895.0,66.5709,66.599,66.5616,66.599,39895.0
2023-08-03 12:50:00,71.16,71.18,71.15,71.17,33282.0,66.5897,66.6084,66.5803,66.599,33282.0
2023-08-03 13:00:00,71.18,71.19,71.15,71.17,42738.0,66.6084,66.6177,66.5803,66.599,42738.0
2023-08-03 13:10:00,71.17,71.18,71.13,71.14,87049.0,66.599,66.6084,66.5616,66.5709,87049.0
2023-08-03 13:20:00,71.13,71.14,71.08,71.09,138704.0,66.5616,66.5709,66.5148,66.5242,138704.0
2023-08-03 13:30:00,71.09,71.13,71.09,71.12,71267.0,66.5242,66.5616,66.5242,66.5522,71267.0
2023-08-03 13:40:00,71.12,71.12,71.09,71.09,51429.0,66.5522,66.5522,66.5242,66.5242,51429.0
2023-08-03 13:50:00,71.09,71.12,71.09,71.12,46228.0,66.5242,66.5522,66.5242,66.5522,46228.0
2023-08-03 14:00:00,71.12,71.14,71.1,71.12,79343.0,66.5522,66.5709,66.5335,66.5522,79343.0
2023-08-03 14:10:00,71.12,71.15,71.11,71.15,62582.0,66.5522,66.5803,66.5429,66.5803,62582.0
2023-08-03 14:20:00,71.15,71.16,71.13,71.14,68267.0,66.5803,66.5897,66.5616,66.5709,68267.0
2023-08-03 14:30:00,71.14,71.14,71.1,71.13,79233.0,66.5709,66.5709,66.5335,66.5616,79233.0
2023-08-03 14:40:00,71.13,71.13,71.11,71.13,53579.0,66.5616,66.5616,66.5429,66.5616,53579.0
2023-08-03 14:50:00,71.13,71.13,71.1,71.12,59458.0,66.5616,66.5616,66.5335,66.5522,59458.0
2023-08-03 15:00:00,71.12,71.13,71.1,71.11,169272.0,66.5522,66.5616,66.5335,66.5429,169272.0
2023-08-03 15:10:00,71.11,71.11,71.09,71.1,236079.0,66.5429,66.5429,66.5242,66.5335,236079.0
2023-08-03 15:20:00,71.09,71.1,71.09,71.09,226805.0,66.5242,66.5335,66.5242,66.5242,226805.0
2023-08-03 15:30:00,71.09,71.1,71.09,71.1,167661.0,66.5242,66.5335,66.5242,66.5335,167661.0
2023-08-03 15:40:00,71.09,71.11,71.09,71.1,199330.0,66.5242,66.5429,66.5242,66.5335,199330.0
2023-08-03 15:50:00,71.09,71.13,71.09,71.12,383207.0,66.5242,66.5616,66.5242,66.5522,383207.0
2023-08-04 09:30:00,71.37,71.5,71.35,71.49,230666.0,66.7862,66.9078,66.7675,66.8985,230666.0
2023-08-04 09:40:00,71.49,71.53,71.44,71.52,185210.0,66.8985,66.9359,66.8517,66.9265,185210.0
2023-08-04 09:50:00,71.53,71.56,71.45,71.49,889491.0,66.9359,66.964,66.861,66.8985,889491.0
2023-08-04 10:00:00,71.5,71.54,71.49,71.53,189680.0,66.9078,66.9453,66.8985,66.9359,189680.0
2023-08-04 10:10:00,71.53,71.58,71.52,71.58,449159.0,66.9359,66.9827,66.9265,66.9827,449159.0
2023-08-04 10:20:00,71.58,71.59,71.54,71.56,100192.0,66.9827,66.992,66.9453,66.964,100192.0
2023-08-04 10:30:00,71.57,71.6,71.56,71.56,139959.0,66.9733,67.0014,66.964,66.964,139959.0
2023-08-04 10:40:00,71.56,71.59,71.54,71.55,202186.0,66.964,66.992,66.9453,66.9546,202186.0
2023-08-04 10:50:00,71.55,71.58,71.52,71.53,210381.0,66.9546,66.9827,66.9265,66.9359,210381.0
2023-08-04 11:00:00,71.52,71.55,71.51,71.55,150702.0,66.9265,66.9546,66.9172,66.9546,150702.0
2023-08-04 11:10:00,71.55,71.56,71.53,71.55,98801.0,66.9546,66.964,66.9359,66.9546,98801.0
2023-08-04 11:20:00,71.55,71.6,71.55,71.59,147760.0,66.9546,67.0014,66.9546,66.992,147760.0
2023-08-04 11:30:00,71.59,71.61,71.57,71.6,105923.0,66.992,67.0108,66.9733,67.0014,105923.0
2023-08-04 11:40:00,71.61,71.65,71.6,71.62,132810.0,67.0108,67.0482,67.0014,67.0201,132810.0
2023-08-04 11:50:00,71.61,71.64,71.6,71.61,96334.0,67.0108,67.0388,67.0014,67.0108,96334.0
2023-08-04 12:00:00,71.61,71.63,71.6,71.6,95690.0,67.0108,67.0295,67.0014,67.0014,95690.0
2023-08-04 12:10:00,71.61,71.62,71.6,71.62,143915.0,67.0108,67.0201,67.0014,67.0201,143915.0
2023-08-04 12:20:00,71.62,71.65,71.61,71.65,91871.0,67.0201,67.0482,67.0108,67.0482,91871.0
2023-08-04 12:30:00,71.65,71.66,71.64,71.65,191985.0,67.0482,67.0576,67.0388,67.0482,191985.0
2023-08-04 12:40:00,71.65,71.67,71.64,71.67,108306.0,67.0482,67.0669,67.0388,67.0669,108306.0
2023-08-04 12:50:00,71.66,71.67,71.65,71.66,108141.0,67.0576,67.0669,67.0482,67.0576,108141.0
2023-08-04 13:00:00,71.66,71.66,71.63,71.64,63721.0,67.0576,67.0576,67.0295,67.0388,63721.0
2023-08-04 13:10:00,71.63,71.64,71.63,71.64,38211.0,67.0295,67.0388,67.0295,67.0388,38211.0
2023-08-04 13:20:00,71.64,71.64,71.62,71.63,84536.0,67.0388,67.0388,67.0201,67.0295,84536.0
2023-08-04 13:30:00,71.63,71.63,71.62,71.63,31462.0,67.0295,67.0295,67.0201,67.0295,31462.0
2023-08-04 13:40:00,71.63,71.64,71.62,71.64,156801.0,67.0295,67.0388,67.0201,67.0388,156801.0
2023-08-04 13:50:00,71.64,71.66,71.63,71.65,179118.0,67.0388,67.0576,67.0295,67.0482,179118.0
2023-08-04 14:00:00,71.65,71.65,71.64,71.65,61240.0,67.0482,67.0482,67.0388,67.0482,61240.0
2023-08-04 14:10:00,71.65,71.65,71.63,71.64,40676.0,67.0482,67.0482,67.0295,67.0388,40676.0
2023-08-04 14:20:00,71.64,71.64,71.61,71.64,84407.0,67.0388,67.0388,67.0108,67.0388,84407.0
2023-08-04 14:30:00,71.64,71.65,71.63,71.64,67817.0,67.0388,67.0482,67.0295,67.0388,67817.0
2023-08-04 14:40:00,71.65,71.65,71.63,71.63,100682.0,67.0482,67.0482,67.0295,67.0295,100682.0
2023-08-04 14:50:00,71.64,71.67,71.64,71.65,338770.0,67.0388,67.0669,67.0388,67.0482,338770.0
2023-08-04 15:00:00,71.66,71.68,71.65,71.66,133272.0,67.0576,67.0763,67.0482,67.0576,133272.0
2023-08-04 15:10:00,71.66,71.7,71.65,71.7,85800.0,67.0576,67.095,67.0482,67.095,85800.0
2023-08-04 15:20:00,71.7,71.72,71.69,71.72,206951.0,67.095,67.1137,67.0856,67.1137,206951.0
2023-08-04 15:30:00,71.72,71.73,71.71,71.73,144247.0,67.1137,67.1231,67.1043,67.1231,144247.0
2023-08-04 15:40:00,71.72,71.73,71.71,71.72,119042.0,67.1137,67.1231,67.1043,67.1137,119042.0
2023-08-04 15:50:00,71.72,71.72,71.68,71.69,240973.0,67.1137,67.1137,67.0763,67.0856,240973.0
2023-08-07 09:30:00,71.63,71.65,71.61,71.63,206641.0,67.0295,67.0482,67.0108,67.0295,206641.0
2023-08-07 09:40:00,71.62,71.67,71.6,71.65,188173.0,67.0201,67.0669,67.0014,67.0482,188173.0
2023-08-07 09:50:00,71.65,71.66,71.6,71.6,95105.0,67.0482,67.0576,67.0014,67.0014,95105.0
2023-08-07 10:00:00,71.59,71.6,71.56,71.56,69639.0,66.992,67.0014,66.964,66.964,69639.0
2023-08-07 10:10:00,71.57,71.63,71.56,71.62,355979.0,66.9733,67.0295,66.964,67.0201,355979.0
2023-08-07 10:20:00,71.62,71.64,71.61,71.64,321509.0,67.0201,67.0388,67.0108,67.0388,321509.0
2023-08-07 10:30:00,71.64,71.65,71.62,71.63,145263.0,67.0388,67.0482,67.0201,67.0295,145263.0
2023-08-07 10:40:00,71.63,71.64,71.59,71.61,104439.0,67.0295,67.0388,66.992,67.0108,104439.0
2023-08-07 10:50:00,71.61,71.61,71.53,71.53,115678.0,67.0108,67.0108,66.9359,66.9359,115678.0
2023-08-07 11:00:00,71.53,71.58,71.53,71.56,160506.0,66.9359,66.9827,66.9359,66.964,160506.0
2023-08-07 11:10:00,71.57,71.61,71.57,71.61,98653.0,66.9733,67.0108,66.9733,67.0108,98653.0
2023-08-07 11:20:00,71.61,71.62,71.59,71.6,157416.0,67.0108,67.0201,66.992,67.0014,157416.0
2023-08-07 11:30:00,71.59,71.61,71.58,71.58,67087.0,66.992,67.0108,66.9827,66.9827,67087.0
2023-08-07 11:40:00,71.58,71.59,71.57,71.58,74842.0,66.9827,66.992,66.9733,66.9827,74842.0
2023-08-07 11:50:00,71.58,71.59,71.54,71.55,166996.0,66.9827,66.992,66.9453,66.9546,166996.0
2023-08-07 12:00:00,71.54,71.58,71.53,71.58,180803.0,66.9453,66.9827,66.9359,66.9827,180803.0
2023-08-07 12:10:00,71.57,71.58,71.54,71.55,105674.0,66.9733,66.9827,66.9453,66.9546,105674.0
2023-08-07 12:20:00,71.55,71.57,71.54,71.56,101531.0,66.9546,66.9733,66.9453,66.964,101531.0
2023-08-07 12:30:00,71.56,71.57,71.54,71.56,72611.0,66.964,66.9733,66.9453,66.964,72611.0
2023-08-07 12:40:00,71.56,71.58,71.55,71.57,69849.0,66.964,66.9827,66.9546,66.9733,69849.0
2023-08-07 12:50:00,71.58,71.6,71.56,71.59,72050.0,66.9827,67.0014,66.964,66.992,72050.0
2023-08-07 13:00:00,71.58,71.61,71.58,71.6,180337.0,66.9827,67.0108,66.9827,67.0014,180337.0
2023-08-07 13:10:00,71.6,71.6,71.59,71.6,66546.0,67.0014,67.0014,66.992,67.0014,66546.0
2023-08-07 13:20:00,71.6,71.6,71.58,71.59,69048.0,67.0014,67.0014,66.9827,66.992,69048.0
2023-08-07 13:30:00,71.59,71.6,71.58,71.6,98931.0,66.992,67.0014,66.9827,67.0014,98931.0
2023-08-07 13:40:00,71.6,71.61,71.59,71.59,89334.0,67.0014,67.0108,66.992,66.992,89334.0
2023-08-07 13:50:00,71.6,71.62,71.59,71.62,132793.0,67.0014,67.0201,66.992,67.0201,132793.0
2023-08-07 14:00:00,71.61,71.65,71.61,71.64,62803.0,67.0108,67.0482,67.0108,67.0388,62803.0
2023-08-07 14:10:00,71.65,71.66,71.64,71.64,101099.0,67.0482,67.0576,67.0388,67.0388,101099.0
2023-08-07 14:20:00,71.65,71.66,71.63,71.65,71038.0,67.0482,67.0576,67.0295,67.0482,71038.0
2023-08-07 14:30:00,71.65,71.66,71.64,71.65,97526.0,67.0482,67.0576,67.0388,67.0482,97526.0
2023-08-07 14:40:00,71.64,71.65,71.64,71.64,90814.0,67.0388,67.0482,67.0388,67.0388,90814.0
2023-08-07 14:50:00,71.64,71.65,71.63,71.64,72249.0,67.0388,67.0482,67.0295,67.0388,72249.0
2023-08-07 15:00:00,71.64,71.65,71.62,71.63,58669.0,67.0388,67.0482,67.0201,67.0295,58669.0
2023-08-07 15:10:00,71.62,71.63,71.6,71.61,132629.0,67.0201,67.0295,67.0014,67.0108,132629.0
2023-08-07 15:20:00,71.61,71.61,71.6,71.61,60697.0,67.0108,67.0108,67.0014,67.0108,60697.0
2023-08-07 15:30:00,71.61,71.61,71.59,71.59,109898.0,67.0108,67.0108,66.992,66.992,109898.0
2023-08-07 15:40:00,71.59,71.6,71.58,71.59,123429.0,66.992,67.0014,66.9827,66.992,123429.0
2023-08-07 15:50:00,71.59,71.6,71.59,71.59,142606.0,66.992,67.0014,66.992,66.992,142606.0
2023-08-08 09:30:00,71.87,71.93,71.85,71.92,225276.0,67.2541,67.3102,67.2353,67.3009,225276.0
2023-08-08 09:40:00,71.93,71.97,71.9,71.97,87727.0,67.3102,67.3476,67.2821,67.3476,87727.0
2023-08-08 09:50:00,71.97,71.98,71.93,71.94,68143.0,67.3476,67.357,67.3102,67.3196,68143.0
2023-08-08 10:00:00,71.93,71.94,71.89,71.9,63018.0,67.3102,67.3196,67.2728,67.2821,63018.0
2023-08-08 10:10:00,71.9,71.94,71.89,71.92,351657.0,67.2821,67.3196,67.2728,67.3009,351657.0
2023-08-08 10:20:00,71.93,71.93,71.9,71.91,172603.0,67.3102,67.3102,67.2821,67.2915,172603.0
2023-08-08 10:30:00,71.91,71.93,71.9,71.92,99948.0,67.2915,67.3102,67.2821,67.3009,99948.0
2023-08-08 10:40:00,71.93,71.93,71.89,71.9,50235.0,67.3102,67.3102,67.2728,67.2821,50235.0
2023-08-08 10:50:00,71.89,71.9,71.88,71.88,90258.0,67.2728,67.2821,67.2634,67.2634,90258.0
2023-08-08 11:00:00,71.89,71.89,71.82,71.84,88255.0,67.2728,67.2728,67.2073,67.226,88255.0
2023-08-08 11:10:00,71.84,71.86,71.83,71.84,73412.0,67.226,67.2447,67.2166,67.226,73412.0
2023-08-08 11:20:00,71.85,71.85,71.81,71.83,59425.0,67.2353,67.2353,67.1979,67.2166,59425.0
2023-08-08 11:30:00,71.83,71.84,71.82,71.84,68828.0,67.2166,67.226,67.2073,67.226,68828.0
2023-08-08 11:40:00,71.83,71.85,71.82,71.83,62777.0,67.2166,67.2353,67.2073,67.2166,62777.0
2023-08-08 11:50:00,71.84,71.86,71.83,71.86,113252.0,67.226,67.2447,67.2166,67.2447,113252.0
2023-08-08 12:00:00,71.86,71.86,71.83,71.84,111326.0,67.2447,67.2447,67.2166,67.226,111326.0
2023-08-08 12:10:00,71.84,71.84,71.82,71.83,136862.0,67.226,67.226,67.2073,67.2166,136862.0
2023-08-08 12:20:00,71.83,71.86,71.82,71.86,66689.0,67.2166,67.2447,67.2073,67.2447,66689.0
2023-08-08 12:30:00,71.86,71.86,71.82,71.85,133175.0,67.2447,67.2447,67.2073,67.2353,133175.0
2023-08-08 12:40:00,71.84,71.85,71.83,71.84,70692.0,67.226,67.2353,67.2166,67.226,70692.0
2023-08-08 12:50:00,71.84,71.84,71.82,71.84,55558.0,67.226,67.226,67.2073,67.226,55558.0
2023-08-08 13:00:00,71.84,71.88,71.82,71.86,269087.0,67.226,67.2634,67.2073,67.2447,269087.0
2023-08-08 13:10:00,71.86,71.86,71.82,71.83,70590.0,67.2447,67.2447,67.2073,67.2166,70590.0
2023-08-08 13:20:00,71.83,71.85,71.83,71.84,63275.0,67.2166,67.2353,67.2166,67.226,63275.0
2023-08-08 13:30:00,71.84,71.86,71.82,71.86,47552.0,67.226,67.2447,67.2073,67.2447,47552.0
2023-08-08 13:40:00,71.86,71.87,71.85,71.85,52495.0,67.2447,67.2541,67.2353,67.2353,52495.0
2023-08-08 13:50:00,71.86,71.86,71.83,71.84,55440.0,67.2447,67.2447,67.2166,67.226,55440.0
2023-08-08 14:00:00,71.84,71.85,71.8,71.81,93391.0,67.226,67.2353,67.1886,67.1979,93391.0
2023-08-08 14:10:00,71.81,71.83,71.8,71.81,51208.0,67.1979,67.2166,67.1886,67.1979,51208.0
2023-08-08 14:20:00,71.81,71.82,71.8,71.81,83130.0,67.1979,67.2073,67.1886,67.1979,83130.0
2023-08-08 14:30:00,71.81,71.82,71.79,71.81,71576.0,67.1979,67.2073,67.1792,67.1979,71576.0
2023-08-08 14:40:00,71.82,71.82,71.79,71.8,104717.0,67.2073,67.2073,67.1792,67.1886,104717.0
2023-08-08 14:50:00,71.8,71.84,71.79,71.83,146711.0,67.1886,67.226,67.1792,67.2166,146711.0
2023-08-08 15:00:00,71.82,71.85,71.82,71.84,93089.0,67.2073,67.2353,67.2073,67.226,93089.0
2023-08-08 15:10:00,71.84,71.85,71.83,71.84,71904.0,67.226,67.2353,67.2166,67.226,71904.0
2023-08-08 15:20:00,71.85,71.86,71.84,71.86,76338.0,67.2353,67.2447,67.226,67.2447,76338.0
2023-08-08 15:30:00,71.86,71.86,71.85,71.86,82737.0,67.2447,67.2447,67.2353,67.2447,82737.0
2023-08-08 15:40:00,71.86,71.86,71.84,71.85,137952.0,67.2447,67.2447,67.226,67.2353,137952.0
2023-08-08 15:50:00,71.86,71.86,71.83,71.85,169749.0,67.2447,67.2447,67.2166,67.2353,169749.0
2023-08-09 09:30:00,71.86,71.91,71.85,71.88,153909.0,67.2447,67.2915,67.2353,67.2634,153909.0
2023-08-09 09:40:00,71.89,71.89,71.85,71.85,84171.0,67.2728,67.2728,67.2353,67.2353,84171.0
2023-08-09 09:50:00,71.86,71.86,71.82,71.83,67146.0,67.2447,67.2447,67.2073,67.2166,67146.0
2023-08-09 10:00:00,71.84,71.9,71.83,71.88,159752.0,67.226,67.2821,67.2166,67.2634,159752.0
2023-08-09 10:10:00,71.88,71.92,71.87,71.91,338760.0,67.2634,67.3009,67.2541,67.2915,338760.0
2023-08-09 10:20:00,71.91,71.92,71.9,71.9,75873.0,67.2915,67.3009,67.2821,67.2821,75873.0
2023-08-09 10:30:00,71.91,71.91,71.87,71.89,82963.0,67.2915,67.2915,67.2541,67.2728,82963.0
2023-08-09 10:40:00,71.89,71.91,71.86,71.87,118668.0,67.2728,67.2915,67.2447,67.2541,118668.0
2023-08-09 10:50:00,71.87,71.88,71.85,71.88,66914.0,67.2541,67.2634,67.2353,67.2634,66914.0
2023-08-09 11:00:00,71.88,71.9,71.86,71.88,138466.0,67.2634,67.2821,67.2447,67.2634,138466.0
2023-08-09 11:10:00,71.89,71.92,71.88,71.89,87059.0,67.2728,67.3009,67.2634,67.2728,87059.0
2023-08-09 11:20:00,71.89,71.91,71.88,71.91,62035.0,67.2728,67.2915,67.2634,67.2915,62035.0
2023-08-09 11:30:00,71.91,71.91,71.86,71.9,78225.0,67.2915,67.2915,67.2447,67.2821,78225.0
2023-08-09 11:40:00,71.9,71.91,71.88,71.9,139900.0,67.2821,67.2915,67.2634,67.2821,139900.0
2023-08-09 11:50:00,71.9,71.91,71.88,71.88,61350.0,67.2821,67.2915,67.2634,67.2634,61350.0
2023-08-09 12:00:00,71.88,71.91,71.87,71.91,90265.0,67.2634,67.2915,67.2541,67.2915,90265.0
2023-08-09 12:10:00,71.91,71.92,71.9,71.92,29755.0,67.2915,67.3009,67.2821,67.3009,29755.0
2023-08-09 12:20:00,71.92,71.92,71.9,71.91,49030.0,67.3009,67.3009,67.2821,67.2915,49030.0
2023-08-09 12:30:00,71.91,71.93,71.9,71.9,148024.0,67.2915,67.3102,67.2821,67.2821,148024.0
2023-08-09 12:40:00,71.91,71.91,71.89,71.89,327913.0,67.2915,67.2915,67.2728,67.2728,327913.0
2023-08-09 12:50:00,71.9,71.9,71.87,71.89,243804.0,67.2821,67.2821,67.2541,67.2728,243804.0
2023-08-09 13:00:00,71.89,71.94,71.86,71.94,103738.0,67.2728,67.3196,67.2447,67.3196,103738.0
2023-08-09 13:10:00,71.94,71.96,71.93,71.94,55508.0,67.3196,67.3383,67.3102,67.3196,55508.0
2023-08-09 13:20:00,71.94,71.94,71.88,71.88,94554.0,67.3196,67.3196,67.2634,67.2634,94554.0
2023-08-09 13:30:00,71.88,71.89,71.86,71.88,66706.0,67.2634,67.2728,67.2447,67.2634,66706.0
2023-08-09 13:40:00,71.88,71.89,71.87,71.89,72136.0,67.2634,67.2728,67.2541,67.2728,72136.0
2023-08-09 13:50:00,71.9,71.92,71.89,71.91,60552.0,67.2821,67.3009,67.2728,67.2915,60552.0
2023-08-09 14:00:00,71.9,71.91,71.88,71.9,355755.0,67.2821,67.2915,67.2634,67.2821,355755.0
2023-08-09 14:10:00,71.9,71.9,71.85,71.86,92473.0,67.2821,67.2821,67.2353,67.2447,92473.0
2023-08-09 14:20:00,71.86,71.87,71.85,71.86,93970.0,67.2447,67.2541,67.2353,67.2447,93970.0
2023-08-09 14:30:00,71.86,71.87,71.85,71.86,81953.0,67.2447,67.2541,67.2353,67.2447,81953.0
2023-08-09 14:40:00,71.87,71.87,71.85,71.86,70837.0,67.2541,67.2541,67.2353,67.2447,70837.0
2023-08-09 14:50:00,71.86,71.88,71.85,71.88,320615.0,67.2447,67.2634,67.2353,67.2634,320615.0
2023-08-09 15:00:00,71.88,71.9,71.87,71.9,63122.0,67.2634,67.2821,67.2541,67.2821,63122.0
2023-08-09 15:10:00,71.9,71.9,71.87,71.87,79798.0,67.2821,67.2821,67.2541,67.2541,79798.0
2023-08-09 15:20:00,71.88,71.89,71.87,71.89,59247.0,67.2634,67.2728,67.2541,67.2728,59247.0
2023-08-09 15:30:00,71.89,71.9,71.88,71.9,132821.0,67.2728,67.2821,67.2634,67.2821,132821.0
2023-08-09 15:40:00,71.9,71.9,71.88,71.9,81422.0,67.2821,67.2821,67.2634,67.2821,81422.0
2023-08-09 15:50:00,71.9,71.9,71.86,71.88,151580.0,67.2821,67.2821,67.2447,67.2634,151580.0
2023-08-10 09:30:00,71.93,72.01,71.89,72.0,249086.0,67.3102,67.3851,67.2728,67.3757,249086.0
2023-08-10 09:40:00,72.0,72.02,71.97,71.98,202233.0,67.3757,67.3944,67.3476,67.357,202233.0
2023-08-10 09:50:00,71.98,72.02,71.97,72.01,292597.0,67.357,67.3944,67.3476,67.3851,292597.0
2023-08-10 10:00:00,72.01,72.02,71.97,71.98,207141.0,67.3851,67.3944,67.3476,67.357,207141.0
2023-08-10 10:10:00,71.97,71.98,71.93,71.94,293986.0,67.3476,67.357,67.3102,67.3196,293986.0
2023-08-10 10:20:00,71.94,71.96,71.93,71.95,151484.0,67.3196,67.3383,67.3102,67.3289,151484.0
2023-08-10 10:30:00,71.95,72.01,71.95,72.0,160111.0,67.3289,67.3851,67.3289,67.3757,160111.0
2023-08-10 10:40:00,72.0,72.0,71.93,71.93,146515.0,67.3757,67.3757,67.3102,67.3102,146515.0
2023-08-10 10:50:00,71.93,71.93,71.88,71.91,97940.0,67.3102,67.3102,67.2634,67.2915,97940.0
2023-08-10 11:00:00,71.9,71.9,71.83,71.84,45076.0,67.2821,67.2821,67.2166,67.226,45076.0
2023-08-10 11:10:00,71.83,71.87,71.82,71.84,63473.0,67.2166,67.2541,67.2073,67.226,63473.0
2023-08-10 11:20:00,71.84,71.88,71.83,71.86,51960.0,67.226,67.2634,67.2166,67.2447,51960.0
2023-08-10 11:30:00,71.87,71.89,71.86,71.87,41861.0,67.2541,67.2728,67.2447,67.2541,41861.0
2023-08-10 11:40:00,71.87,71.89,71.85,71.88,40345.0,67.2541,67.2728,67.2353,67.2634,40345.0
2023-08-10 11:50:00,71.88,71.9,71.86,71.87,132151.0,67.2634,67.2821,67.2447,67.2541,132151.0
2023-08-10 12:00:00,71.87,71.88,71.86,71.88,98767.0,67.2541,67.2634,67.2447,67.2634,98767.0
2023-08-10 12:10:00,71.88,71.89,71.84,71.84,43288.0,67.2634,67.2728,67.226,67.226,43288.0
2023-08-10 12:20:00,71.85,71.87,71.84,71.86,32391.0,67.2353,67.2541,67.226,67.2447,32391.0
2023-08-10 12:30:00,71.86,71.89,71.85,71.87,100062.0,67.2447,67.2728,67.2353,67.2541,100062.0
2023-08-10 12:40:00,71.88,71.89,71.86,71.86,30944.0,67.2634,67.2728,67.2447,67.2447,30944.0
2023-08-10 12:50:00,71.87,71.88,71.85,71.86,62218.0,67.2541,67.2634,67.2353,67.2447,62218.0
2023-08-10 13:00:00,71.87,71.87,71.8,71.83,164847.0,67.2541,67.2541,67.1886,67.2166,164847.0
2023-08-10 13:10:00,71.82,71.83,71.78,71.81,55817.0,67.2073,67.2166,67.1698,67.1979,55817.0
2023-08-10 13:20:00,71.81,71.81,71.71,71.71,116838.0,67.1979,67.1979,67.1043,67.1043,116838.0
2023-08-10 13:30:00,71.72,71.72,71.61,71.61,112836.0,67.1137,67.1137,67.0108,67.0108,112836.0
2023-08-10 13:40:00,71.62,71.64,71.57,71.59,100705.0,67.0201,67.0388,66.9733,66.992,100705.0
2023-08-10 13:50:00,71.59,71.6,71.53,71.56,206704.0,66.992,67.0014,66.9359,66.964,206704.0
2023-08-10 14:00:00,71.56,71.6,71.53,71.56,102016.0,66.964,67.0014,66.9359,66.964,102016.0
2023-08-10 14:10:00,71.56,71.57,71.52,71.54,192696.0,66.964,66.9733,66.9265,66.9453,192696.0
2023-08-10 14:20:00,71.54,71.57,71.54,71.55,143832.0,66.9453,66.9733,66.9453,66.9546,143832.0
2023-08-10 14:30:00,71.55,71.58,71.54,71.58,103504.0,66.9546,66.9827,66.9453,66.9827,103504.0
2023-08-10 14:40:00,71.58,71.6,71.56,71.58,134292.0,66.9827,67.0014,66.964,66.9827,134292.0
2023-08-10 14:50:00,71.58,71.59,71.56,71.57,130584.0,66.9827,66.992,66.964,66.9733,130584.0
2023-08-10 15:00:00,71.57,71.59,71.56,71.56,96087.0,66.9733,66.992,66.964,66.964,96087.0
2023-08-10 15:10:00,71.56,71.58,71.56,71.58,71089.0,66.964,66.9827,66.964,66.9827,71089.0
2023-08-10 15:20:00,71.57,71.57,71.54,71.55,149574.0,66.9733,66.9733,66.9453,66.9546,149574.0
2023-08-10 15:30:00,71.54,71.55,71.53,71.54,105613.0,66.9453,66.9546,66.9359,66.9453,105613.0
2023-08-10 15:40:00,71.53,71.54,71.51,71.52,174444.0,66.9359,66.9453,66.9172,66.9265,174444.0
2023-08-10 15:50:00,71.52,71.52,71.46,71.47,210442.0,66.9265,66.9265,66.8704,66.8798,210442.0
2023-08-11 09:30:00,71.26,71.32,71.22,71.31,198990.0,66.6832,66.7394,66.6458,66.73,198990.0
2023-08-11 09:40:00,71.29,71.31,71.27,71.28,52511.0,66.7113,66.73,66.6926,66.702,52511.0
2023-08-11 09:50:00,71.28,71.31,71.25,71.29,88228.0,66.702,66.73,66.6739,66.7113,88228.0
2023-08-11 10:00:00,71.3,71.39,71.29,71.35,163156.0,66.7207,66.8049,66.7113,66.7675,163156.0
2023-08-11 10:10:00,71.34,71.42,71.34,71.4,359964.0,66.7581,66.833,66.7581,66.8142,359964.0
2023-08-11 10:20:00,71.4,71.44,71.38,71.42,75449.0,66.8142,66.8517,66.7955,66.833,75449.0
2023-08-11 10:30:00,71.41,71.42,71.36,71.39,148206.0,66.8236,66.833,66.7768,66.8049,148206.0
2023-08-11 10:40:00,71.39,71.46,71.38,71.45,73489.0,66.8049,66.8704,66.7955,66.861,73489.0
2023-08-11 10:50:00,71.45,71.47,71.44,71.45,48037.0,66.861,66.8798,66.8517,66.861,48037.0
2023-08-11 11:00:00,71.45,71.45,71.4,71.41,88796.0,66.861,66.861,66.8142,66.8236,88796.0
2023-08-11 11:10:00,71.41,71.41,71.34,71.35,483021.0,66.8236,66.8236,66.7581,66.7675,483021.0
2023-08-11 11:20:00,71.34,71.35,71.33,71.34,134413.0,66.7581,66.7675,66.7487,66.7581,134413.0
2023-08-11 11:30:00,71.34,71.34,71.31,71.31,45092.0,66.7581,66.7581,66.73,66.73,45092.0
2023-08-11 11:40:00,71.31,71.31,71.26,71.28,68637.0,66.73,66.73,66.6832,66.702,68637.0
2023-08-11 11:50:00,71.28,71.34,71.28,71.33,198596.0,66.702,66.7581,66.702,66.7487,198596.0
2023-08-11 12:00:00,71.33,71.35,71.32,71.34,82302.0,66.7487,66.7675,66.7394,66.7581,82302.0
2023-08-11 12:10:00,71.34,71.37,71.34,71.37,94173.0,66.7581,66.7862,66.7581,66.7862,94173.0
2023-08-11 12:20:00,71.36,71.36,71.32,71.33,104968.0,66.7768,66.7768,66.7394,66.7487,104968.0
2023-08-11 12:30:00,71.33,71.35,71.3,71.31,69208.0,66.7487,66.7675,66.7207,66.73,69208.0
2023-08-11 12:40:00,71.31,71.31,71.28,71.29,93596.0,66.73,66.73,66.702,66.7113,93596.0
2023-08-11 12:50:00,71.28,71.29,71.27,71.28,62733.0,66.702,66.7113,66.6926,66.702,62733.0
2023-08-11 13:00:00,71.27,71.29,71.27,71.28,113832.0,66.6926,66.7113,66.6926,66.702,113832.0
2023-08-11 13:10:00,71.28,71.3,71.28,71.28,65747.0,66.702,66.7207,66.702,66.702,65747.0
2023-08-11 13:20:00,71.28,71.32,71.28,71.31,76829.0,66.702,66.7394,66.702,66.73,76829.0
2023-08-11 13:30:00,71.31,71.33,71.28,71.3,85193.0,66.73,66.7487,66.702,66.7207,85193.0
2023-08-11 13:40:00,71.3,71.31,71.27,71.28,50491.0,66.7207,66.73,66.6926,66.702,50491.0
2023-08-11 13:50:00,71.28,71.28,71.26,71.27,76257.0,66.702,66.702,66.6832,66.6926,76257.0
2023-08-11 14:00:00,71.26,71.29,71.26,71.27,88862.0,66.6832,66.7113,66.6832,66.6926,88862.0
2023-08-11 14:10:00,71.28,71.28,71.26,71.28,44657.0,66.702,66.702,66.6832,66.702,44657.0
2023-08-11 14:20:00,71.28,71.28,71.26,71.28,87462.0,66.702,66.702,66.6832,66.702,87462.0
2023-08-11 14:30:00,71.28,71.28,71.27,71.27,84726.0,66.702,66.702,66.6926,66.6926,84726.0
2023-08-11 14:40:00,71.27,71.3,71.27,71.29,73510.0,66.6926,66.7207,66.6926,66.7113,73510.0
2023-08-11 14:50:00,71.28,71.3,71.27,71.28,93173.0,66.702,66.7207,66.6926,66.702,93173.0
2023-08-11 15:00:00,71.27,71.29,71.27,71.27,63116.0,66.6926,66.7113,66.6926,66.6926,63116.0
2023-08-11 15:10:00,71.28,71.28,71.26,71.27,64758.0,66.702,66.702,66.6832,66.6926,64758.0
2023-08-11 15:20:00,71.27,71.28,71.26,71.27,152233.0,66.6926,66.702,66.6832,66.6926,152233.0
2023-08-11 15:30:00,71.27,71.27,71.24,71.25,91753.0,66.6926,66.6926,66.6645,66.6739,91753.0
2023-08-11 15:40:00,71.25,71.25,71.24,71.24,123118.0,66.6739,66.6739,66.6645,66.6645,123118.0
2023-08-11 15:50:00,71.25,71.25,71.24,71.25,185231.0,66.6739,66.6739,66.6645,66.6739,185231.0
2023-08-14 09:30:00,71.16,71.17,71.08,71.09,236430.0,66.5897,66.599,66.5148,66.5242,236430.0
2023-08-14 09:40:00,71.09,71.11,71.04,71.04,117902.0,66.5242,66.5429,66.4774,66.4774,117902.0
2023-08-14 09:50:00,71.04,71.08,71.04,71.05,84619.0,66.4774,66.5148,66.4774,66.4867,84619.0
2023-08-14 10:00:00,71.06,71.08,71.04,71.06,47866.0,66.4961,66.5148,66.4774,66.4961,47866.0
2023-08-14 10:10:00,71.05,71.14,71.05,71.13,44899.0,66.4867,66.5709,66.4867,66.5616,44899.0
2023-08-14 10:20:00,71.13,71.13,71.07,71.09,236296.0,66.5616,66.5616,66.5054,66.5242,236296.0
2023-08-14 10:30:00,71.1,71.14,71.09,71.14,51600.0,66.5335,66.5709,66.5242,66.5709,51600.0
2023-08-14 10:40:00,71.14,71.17,71.13,71.17,528518.0,66.5709,66.599,66.5616,66.599,528518.0
2023-08-14 10:50:00,71.16,71.2,71.14,71.17,123916.0,66.5897,66.6271,66.5709,66.599,123916.0
2023-08-14 11:00:00,71.16,71.2,71.15,71.19,68179.0,66.5897,66.6271,66.5803,66.6177,68179.0
2023-08-14 11:10:00,71.19,71.24,71.18,71.22,131175.0,66.6177,66.6645,66.6084,66.6458,131175.0
2023-08-14 11:20:00,71.22,71.25,71.21,71.25,86824.0,66.6458,66.6739,66.6365,66.6739,86824.0
2023-08-14 11:30:00,71.24,71.25,71.2,71.23,85150.0,66.6645,66.6739,66.6271,66.6552,85150.0
2023-08-14 11:40:00,71.23,71.25,71.22,71.23,331444.0,66.6552,66.6739,66.6458,66.6552,331444.0
2023-08-14 11:50:00,71.23,71.25,71.23,71.24,41051.0,66.6552,66.6739,66.6552,66.6645,41051.0
2023-08-14 12:00:00,71.24,71.27,71.23,71.26,51805.0,66.6645,66.6926,66.6552,66.6832,51805.0
2023-08-14 12:10:00,71.27,71.29,71.26,71.28,79399.0,66.6926,66.7113,66.6832,66.702,79399.0
2023-08-14 12:20:00,71.28,71.32,71.27,71.31,127563.0,66.702,66.7394,66.6926,66.73,127563.0
2023-08-14 12:30:00,71.31,71.32,71.29,71.3,60615.0,66.73,66.7394,66.7113,66.7207,60615.0
2023-08-14 12:40:00,71.3,71.31,71.28,71.31,165916.0,66.7207,66.73,66.702,66.73,165916.0
2023-08-14 12:50:00,71.3,71.32,71.27,71.27,67279.0,66.7207,66.7394,66.6926,66.6926,67279.0
2023-08-14 13:00:00,71.27,71.27,71.25,71.26,81188.0,66.6926,66.6926,66.6739,66.6832,81188.0
2023-08-14 13:10:00,71.26,71.27,71.25,71.26,32016.0,66.6832,66.6926,66.6739,66.6832,32016.0
2023-08-14 13:20:00,71.26,71.28,71.25,71.28,40183.0,66.6832,66.702,66.6739,66.702,40183.0
2023-08-14 13:30:00,71.28,71.28,71.24,71.25,33857.0,66.702,66.702,66.6645,66.6739,33857.0
2023-08-14 13:40:00,71.25,71.27,71.24,71.24,55403.0,66.6739,66.6926,66.6645,66.6645,55403.0
2023-08-14 13:50:00,71.25,71.25,71.22,71.22,51197.0,66.6739,66.6739,66.6458,66.6458,51197.0
2023-08-14 14:00:00,71.22,71.24,71.2,71.22,3467931.0,66.6458,66.6645,66.6271,66.6458,3467931.0
2023-08-14 14:10:00,71.21,71.23,71.2,71.22,77216.0,66.6365,66.6552,66.6271,66.6458,77216.0
2023-08-14 14:20:00,71.23,71.23,71.2,71.22,57656.0,66.6552,66.6552,66.6271,66.6458,57656.0
2023-08-14 14:30:00,71.22,71.22,71.18,71.19,65193.0,66.6458,66.6458,66.6084,66.6177,65193.0
2023-08-14 14:40:00,71.2,71.2,71.15,71.15,208646.0,66.6271,66.6271,66.5803,66.5803,208646.0
2023-08-14 14:50:00,71.16,71.17,71.15,71.16,95236.0,66.5897,66.599,66.5803,66.5897,95236.0
2023-08-14 15:00:00,71.16,71.16,71.14,71.15,105972.0,66.5897,66.5897,66.5709,66.5803,105972.0
2023-08-14 15:10:00,71.15,71.15,71.13,71.14,171364.0,66.5803,66.5803,66.5616,66.5709,171364.0
2023-08-14 15:20:00,71.14,71.16,71.13,71.16,102015.0,66.5709,66.5897,66.5616,66.5897,102015.0
2023-08-14 15:30:00,71.15,71.16,71.14,71.15,95770.0,66.5803,66.5897,66.5709,66.5803,95770.0
2023-08-14 15:40:00,71.15,71.17,71.14,71.17,105003.0,66.5803,66.599,66.5709,66.599,105003.0
2023-08-14 15:50:00,71.17,71.17,71.15,71.15,105447.0,66.599,66.599,66.5803,66.5803,105447.0
2023-08-15 09:30:00,71.03,71.05,70.97,71.03,439863.0,66.468,66.4867,66.4119,66.468,439863.0
2023-08-15 09:40:00,71.02,71.09,71.0,71.09,84746.0,66.4587,66.5242,66.4399,66.5242,84746.0
2023-08-15 09:50:00,71.09,71.14,71.08,71.1,110724.0,66.5242,66.5709,66.5148,66.5335,110724.0
2023-08-15 10:00:00,71.11,71.2,71.08,71.19,168551.0,66.5429,66.6271,66.5148,66.6177,168551.0
2023-08-15 10:10:00,71.18,71.2,71.13,71.14,495716.0,66.6084,66.6271,66.5616,66.5709,495716.0
2023-08-15 10:20:00,71.14,71.17,71.12,71.15,175501.0,66.5709,66.599,66.5522,66.5803,175501.0
2023-08-15 10:30:00,71.15,71.2,71.14,71.2,104126.0,66.5803,66.6271,66.5709,66.6271,104126.0
2023-08-15 10:40:00,71.2,71.2,71.14,71.19,87090.0,66.6271,66.6271,66.5709,66.6177,87090.0
2023-08-15 10:50:00,71.19,71.2,71.15,71.17,93244.0,66.6177,66.6271,66.5803,66.599,93244.0
2023-08-15 11:00:00,71.16,71.17,71.11,71.13,72305.0,66.5897,66.599,66.5429,66.5616,72305.0
2023-08-15 11:10:00,71.13,71.14,71.1,71.1,162014.0,66.5616,66.5709,66.5335,66.5335,162014.0
2023-08-15 11:20:00,71.1,71.14,71.08,71.14,81190.0,66.5335,66.5709,66.5148,66.5709,81190.0
2023-08-15 11:30:00,71.14,71.15,71.11,71.13,84173.0,66.5709,66.5803,66.5429,66.5616,84173.0
2023-08-15 11:40:00,71.12,71.14,71.11,71.13,79737.0,66.5522,66.5709,66.5429,66.5616,79737.0
2023-08-15 11:50:00,71.14,71.17,71.13,71.15,121632.0,66.5709,66.599,66.5616,66.5803,121632.0
2023-08-15 12:00:00,71.15,71.16,71.11,71.12,105535.0,66.5803,66.5897,66.5429,66.5522,105535.0
2023-08-15 12:10:00,71.12,71.13,71.1,71.11,144525.0,66.5522,66.5616,66.5335,66.5429,144525.0
2023-08-15 12:20:00,71.11,71.12,71.08,71.09,63690.0,66.5429,66.5522,66.5148,66.5242,63690.0
2023-08-15 12:30:00,71.08,71.08,71.05,71.07,53150.0,66.5148,66.5148,66.4867,66.5054,53150.0
2023-08-15 12:40:00,71.07,71.08,71.04,71.05,57516.0,66.5054,66.5148,66.4774,66.4867,57516.0
2023-08-15 12:50:00,71.05,71.06,71.04,71.06,47797.0,66.4867,66.4961,66.4774,66.4961,47797.0
2023-08-15 13:00:00,71.06,71.09,71.05,71.07,261130.0,66.4961,66.5242,66.4867,66.5054,261130.0
2023-08-15 13:10:00,71.08,71.08,71.05,71.06,58276.0,66.5148,66.5148,66.4867,66.4961,58276.0
2023-08-15 13:20:00,71.06,71.09,71.06,71.08,78265.0,66.4961,66.5242,66.4961,66.5148,78265.0
2023-08-15 13:30:00,71.08,71.09,71.06,71.08,24074.0,66.5148,66.5242,66.4961,66.5148,24074.0
2023-08-15 13:40:00,71.08,71.08,71.05,71.06,38193.0,66.5148,66.5148,66.4867,66.4961,38193.0
2023-08-15 13:50:00,71.06,71.09,71.05,71.08,115646.0,66.4961,66.5242,66.4867,66.5148,115646.0
2023-08-15 14:00:00,71.09,71.09,71.06,71.06,40810.0,66.5242,66.5242,66.4961,66.4961,40810.0
2023-08-15 14:10:00,71.06,71.07,71.04,71.04,120729.0,66.4961,66.5054,66.4774,66.4774,120729.0
2023-08-15 14:20:00,71.05,71.06,71.04,71.05,78185.0,66.4867,66.4961,66.4774,66.4867,78185.0
2023-08-15 14:30:00,71.04,71.06,71.02,71.02,126441.0,66.4774,66.4961,66.4587,66.4587,126441.0
2023-08-15 14:40:00,71.03,71.03,71.0,71.01,97367.0,66.468,66.468,66.4399,66.4493,97367.0
2023-08-15 14:50:00,71.01,71.02,70.99,70.99,118270.0,66.4493,66.4587,66.4306,66.4306,118270.0
2023-08-15 15:00:00,71.0,71.03,71.0,71.02,62486.0,66.4399,66.468,66.4399,66.4587,62486.0
2023-08-15 15:10:00,71.02,71.02,70.99,70.99,161453.0,66.4587,66.4587,66.4306,66.4306,161453.0
2023-08-15 15:20:00,71.0,71.02,70.98,71.01,203219.0,66.4399,66.4587,66.4212,66.4493,203219.0
2023-08-15 15:30:00,71.01,71.03,71.0,71.01,108686.0,66.4493,66.468,66.4399,66.4493,108686.0
2023-08-15 15:40:00,71.02,71.02,70.99,71.0,101896.0,66.4587,66.4587,66.4306,66.4399,101896.0
2023-08-15 15:50:00,70.99,71.0,70.97,70.98,173003.0,66.4306,66.4399,66.4119,66.4212,173003.0
2023-08-16 09:30:00,70.99,71.07,70.96,71.06,149088.0,66.4306,66.5054,66.4025,66.4961,149088.0
2023-08-16 09:40:00,71.03,71.08,71.02,71.05,70291.0,66.468,66.5148,66.4587,66.4867,70291.0
2023-08-16 09:50:00,71.06,71.06,71.0,71.0,169491.0,66.4961,66.4961,66.4399,66.4399,169491.0
2023-08-16 10:00:00,71.01,71.08,70.99,71.06,280004.0,66.4493,66.5148,66.4306,66.4961,280004.0
2023-08-16 10:10:00,71.06,71.1,71.05,71.1,126936.0,66.4961,66.5335,66.4867,66.5335,126936.0
2023-08-16 10:20:00,71.1,71.12,71.08,71.12,110890.0,66.5335,66.5522,66.5148,66.5522,110890.0
2023-08-16 10:30:00,71.12,71.12,71.06,71.08,409648.0,66.5522,66.5522,66.4961,66.5148,409648.0
2023-08-16 10:40:00,71.08,71.11,71.06,71.08,71242.0,66.5148,66.5429,66.4961,66.5148,71242.0
2023-08-16 10:50:00,71.08,71.11,71.07,71.1,98001.0,66.5148,66.5429,66.5054,66.5335,98001.0
2023-08-16 11:00:00,71.09,71.1,71.05,71.06,81664.0,66.5242,66.5335,66.4867,66.4961,81664.0
2023-08-16 11:10:00,71.06,71.07,71.04,71.07,123938.0,66.4961,66.5054,66.4774,66.5054,123938.0
2023-08-16 11:20:00,71.07,71.07,71.04,71.06,85765.0,66.5054,66.5054,66.4774,66.4961,85765.0
2023-08-16 11:30:00,71.06,71.06,71.02,71.02,76960.0,66.4961,66.4961,66.4587,66.4587,76960.0
2023-08-16 11:40:00,71.01,71.02,70.95,70.98,154563.0,66.4493,66.4587,66.3932,66.4212,154563.0
2023-08-16 11:50:00,70.98,71.01,70.96,70.98,115273.0,66.4212,66.4493,66.4025,66.4212,115273.0
2023-08-16 12:00:00,70.97,71.01,70.96,70.97,288388.0,66.4119,66.4493,66.4025,66.4119,288388.0
2023-08-16 12:10:00,70.98,70.99,70.94,70.97,158120.0,66.4212,66.4306,66.3838,66.4119,158120.0
2023-08-16 12:20:00,70.97,70.97,70.92,70.93,68857.0,66.4119,66.4119,66.3651,66.3744,68857.0
2023-08-16 12:30:00,70.93,70.94,70.9,70.94,104174.0,66.3744,66.3838,66.3464,66.3838,104174.0
2023-08-16 12:40:00,70.94,70.95,70.93,70.94,70151.0,66.3838,66.3932,66.3744,66.3838,70151.0
2023-08-16 12:50:00,70.93,70.94,70.92,70.93,80787.0,66.3744,66.3838,66.3651,66.3744,80787.0
2023-08-16 13:00:00,70.92,70.93,70.9,70.9,80434.0,66.3651,66.3744,66.3464,66.3464,80434.0
2023-08-16 13:10:00,70.91,70.93,70.9,70.91,46608.0,66.3557,66.3744,66.3464,66.3557,46608.0
2023-08-16 13:20:00,70.9,70.92,70.89,70.9,55002.0,66.3464,66.3651,66.337,66.3464,55002.0
2023-08-16 13:30:00,70.9,70.9,70.87,70.88,100889.0,66.3464,66.3464,66.3183,66.3276,100889.0
2023-08-16 13:40:00,70.88,70.91,70.87,70.89,114111.0,66.3276,66.3557,66.3183,66.337,114111.0
2023-08-16 13:50:00,70.89,70.92,70.88,70.91,74497.0,66.337,66.3651,66.3276,66.3557,74497.0
2023-08-16 14:00:00,70.9,70.93,70.84,70.84,166357.0,66.3464,66.3744,66.2902,66.2902,166357.0
2023-08-16 14:10:00,70.85,70.88,70.84,70.88,78348.0,66.2996,66.3276,66.2902,66.3276,78348.0
2023-08-16 14:20:00,70.87,70.93,70.87,70.89,104798.0,66.3183,66.3744,66.3183,66.337,104798.0
2023-08-16 14:30:00,70.88,70.91,70.87,70.89,65005.0,66.3276,66.3557,66.3183,66.337,65005.0
2023-08-16 14:40:00,70.89,70.89,70.84,70.84,77229.0,66.337,66.337,66.2902,66.2902,77229.0
2023-08-16 14:50:00,70.84,70.85,70.82,70.83,92077.0,66.2902,66.2996,66.2715,66.2809,92077.0
2023-08-16 15:00:00,70.83,70.84,70.8,70.81,79587.0,66.2809,66.2902,66.2528,66.2621,79587.0
2023-08-16 15:10:00,70.81,70.81,70.76,70.78,202815.0,66.2621,66.2621,66.2154,66.2341,202815.0
2023-08-16 15:20:00,70.78,70.8,70.75,70.78,228248.0,66.2341,66.2528,66.206,66.2341,228248.0
2023-08-16 15:30:00,70.78,70.83,70.77,70.81,174345.0,66.2341,66.2809,66.2247,66.2621,174345.0
2023-08-16 15:40:00,70.81,70.82,70.8,70.81,78870.0,66.2621,66.2715,66.2528,66.2621,78870.0
2023-08-16 15:50:00,70.81,70.82,70.79,70.79,131513.0,66.2621,66.2715,66.2434,66.2434,131513.0
2023-08-17 09:30:00,70.8,70.82,70.76,70.81,209430.0,66.2528,66.2715,66.2154,66.2621,209430.0
2023-08-17 09:40:00,70.8,70.82,70.72,70.73,118921.0,66.2528,66.2715,66.1779,66.1873,118921.0
2023-08-17 09:50:00,70.74,70.76,70.71,70.72,133719.0,66.1966,66.2154,66.1686,66.1779,133719.0
2023-08-17 10:00:00,70.72,70.73,70.68,70.7,180721.0,66.1779,66.1873,66.1405,66.1592,180721.0
2023-08-17 10:10:00,70.7,70.71,70.66,70.67,420937.0,66.1592,66.1686,66.1218,66.1311,420937.0
2023-08-17 10:20:00,70.67,70.69,70.65,70.66,136540.0,66.1311,66.1498,66.1124,66.1218,136540.0
2023-08-17 10:30:00,70.66,70.67,70.64,70.65,132781.0,66.1218,66.1311,66.1031,66.1124,132781.0
2023-08-17 10:40:00,70.65,70.7,70.64,70.68,156659.0,66.1124,66.1592,66.1031,66.1405,156659.0
2023-08-17 10:50:00,70.69,70.72,70.68,70.7,108118.0,66.1498,66.1779,66.1405,66.1592,108118.0
2023-08-17 11:00:00,70.69,70.7,70.66,70.69,97716.0,66.1498,66.1592,66.1218,66.1498,97716.0
2023-08-17 11:10:00,70.69,70.73,70.67,70.67,188664.0,66.1498,66.1873,66.1311,66.1311,188664.0
2023-08-17 11:20:00,70.67,70.69,70.66,70.67,119137.0,66.1311,66.1498,66.1218,66.1311,119137.0
2023-08-17 11:30:00,70.67,70.69,70.65,70.66,155577.0,66.1311,66.1498,66.1124,66.1218,155577.0
2023-08-17 11:40:00,70.67,70.68,70.6,70.61,454045.0,66.1311,66.1405,66.0656,66.075,454045.0
2023-08-17 11:50:00,70.61,70.62,70.59,70.6,107575.0,66.075,66.0843,66.0563,66.0656,107575.0
2023-08-17 12:00:00,70.61,70.64,70.6,70.6,103106.0,66.075,66.1031,66.0656,66.0656,103106.0
2023-08-17 12:10:00,70.6,70.62,70.58,70.61,160488.0,66.0656,66.0843,66.0469,66.075,160488.0
2023-08-17 12:20:00,70.61,70.65,70.6,70.65,86010.0,66.075,66.1124,66.0656,66.1124,86010.0
2023-08-17 12:30:00,70.65,70.65,70.62,70.64,161441.0,66.1124,66.1124,66.0843,66.1031,161441.0
2023-08-17 12:40:00,70.64,70.65,70.62,70.63,133907.0,66.1031,66.1124,66.0843,66.0937,133907.0
2023-08-17 12:50:00,70.63,70.66,70.62,70.65,54885.0,66.0937,66.1218,66.0843,66.1124,54885.0
2023-08-17 13:00:00,70.65,70.66,70.63,70.63,67708.0,66.1124,66.1218,66.0937,66.0937,67708.0
2023-08-17 13:10:00,70.64,70.64,70.62,70.63,57460.0,66.1031,66.1031,66.0843,66.0937,57460.0
2023-08-17 13:20:00,70.63,70.64,70.62,70.62,74509.0,66.0937,66.1031,66.0843,66.0843,74509.0
2023-08-17 13:30:00,70.62,70.63,70.58,70.59,104990.0,66.0843,66.0937,66.0469,66.0563,104990.0
2023-08-17 13:40:00,70.59,70.61,70.58,70.61,86750.0,66.0563,66.075,66.0469,66.075,86750.0
2023-08-17 13:50:00,70.61,70.61,70.59,70.59,66273.0,66.075,66.075,66.0563,66.0563,66273.0
2023-08-17 14:00:00,70.6,70.6,70.59,70.59,110687.0,66.0656,66.0656,66.0563,66.0563,110687.0
2023-08-17 14:10:00,70.59,70.6,70.59,70.59,94930.0,66.0563,66.0656,66.0563,66.0563,94930.0
2023-08-17 14:20:00,70.59,70.64,70.59,70.64,113079.0,66.0563,66.1031,66.0563,66.1031,113079.0
2023-08-17 14:30:00,70.64,70.65,70.61,70.64,135397.0,66.1031,66.1124,66.075,66.1031,135397.0
2023-08-17 14:40:00,70.63,70.66,70.63,70.65,147027.0,66.0937,66.1218,66.0937,66.1124,147027.0
2023-08-17 14:50:00,70.65,70.65,70.63,70.65,110123.0,66.1124,66.1124,66.0937,66.1124,110123.0
2023-08-17 15:00:00,70.64,70.7,70.64,70.7,205043.0,66.1031,66.1592,66.1031,66.1592,205043.0
2023-08-17 15:10:00,70.69,70.71,70.66,70.7,249806.0,66.1498,66.1686,66.1218,66.1592,249806.0
2023-08-17 15:20:00,70.7,70.71,70.69,70.7,157462.0,66.1592,66.1686,66.1498,66.1592,157462.0
2023-08-17 15:30:00,70.7,70.71,70.68,70.68,361369.0,66.1592,66.1686,66.1405,66.1405,361369.0
2023-08-17 15:40:00,70.69,70.71,70.67,70.7,711132.0,66.1498,66.1686,66.1311,66.1592,711132.0
2023-08-17 15:50:00,70.7,70.73,70.69,70.72,698313.0,66.1592,66.1873,66.1498,66.1779,698313.0
2023-08-18 09:30:00,70.76,70.78,70.73,70.77,244868.0,66.2154,66.2341,66.1873,66.2247,244868.0
2023-08-18 09:40:00,70.77,70.87,70.76,70.87,108688.0,66.2247,66.3183,66.2154,66.3183,108688.0
2023-08-18 09:50:00,70.87,70.89,70.85,70.86,165892.0,66.3183,66.337,66.2996,66.3089,165892.0
2023-08-18 10:00:00,70.86,70.88,70.85,70.88,94704.0,66.3089,66.3276,66.2996,66.3276,94704.0
2023-08-18 10:10:00,70.88,70.91,70.84,70.9,126359.0,66.3276,66.3557,66.2902,66.3464,126359.0
2023-08-18 10:20:00,70.9,70.94,70.89,70.92,375452.0,66.3464,66.3838,66.337,66.3651,375452.0
2023-08-18 10:30:00,70.92,70.93,70.9,70.92,135537.0,66.3651,66.3744,66.3464,66.3651,135537.0
2023-08-18 10:40:00,70.92,70.94,70.91,70.94,96826.0,66.3651,66.3838,66.3557,66.3838,96826.0
2023-08-18 10:50:00,70.93,70.96,70.92,70.95,134218.0,66.3744,66.4025,66.3651,66.3932,134218.0
2023-08-18 11:00:00,70.95,70.96,70.9,70.9,218556.0,66.3932,66.4025,66.3464,66.3464,218556.0
2023-08-18 11:10:00,70.9,70.92,70.9,70.92,153720.0,66.3464,66.3651,66.3464,66.3651,153720.0
2023-08-18 11:20:00,70.92,70.93,70.91,70.92,92807.0,66.3651,66.3744,66.3557,66.3651,92807.0
2023-08-18 11:30:00,70.92,70.94,70.91,70.93,142233.0,66.3651,66.3838,66.3557,66.3744,142233.0
2023-08-18 11:40:00,70.94,70.95,70.92,70.94,52484.0,66.3838,66.3932,66.3651,66.3838,52484.0
2023-08-18 11:50:00,70.94,70.94,70.92,70.93,81209.0,66.3838,66.3838,66.3651,66.3744,81209.0
2023-08-18 12:00:00,70.93,70.94,70.92,70.93,361161.0,66.3744,66.3838,66.3651,66.3744,361161.0
2023-08-18 12:10:00,70.93,70.96,70.91,70.95,75187.0,66.3744,66.4025,66.3557,66.3932,75187.0
2023-08-18 12:20:00,70.95,70.97,70.95,70.95,98562.0,66.3932,66.4119,66.3932,66.3932,98562.0
2023-08-18 12:30:00,70.95,70.96,70.92,70.94,38584.0,66.3932,66.4025,66.3651,66.3838,38584.0
2023-08-18 12:40:00,70.94,70.94,70.91,70.94,72724.0,66.3838,66.3838,66.3557,66.3838,72724.0
2023-08-18 12:50:00,70.94,70.95,70.91,70.94,102037.0,66.3838,66.3932,66.3557,66.3838,102037.0
2023-08-18 13:00:00,70.94,70.95,70.92,70.94,42582.0,66.3838,66.3932,66.3651,66.3838,42582.0
2023-08-18 13:10:00,70.94,70.94,70.91,70.92,50692.0,66.3838,66.3838,66.3557,66.3651,50692.0
2023-08-18 13:20:00,70.92,70.92,70.87,70.87,55837.0,66.3651,66.3651,66.3183,66.3183,55837.0
2023-08-18 13:30:00,70.88,70.88,70.85,70.87,114978.0,66.3276,66.3276,66.2996,66.3183,114978.0
2023-08-18 13:40:00,70.87,70.89,70.86,70.88,51739.0,66.3183,66.337,66.3089,66.3276,51739.0
2023-08-18 13:50:00,70.88,70.9,70.87,70.88,106217.0,66.3276,66.3464,66.3183,66.3276,106217.0
2023-08-18 14:00:00,70.88,70.88,70.85,70.87,102066.0,66.3276,66.3276,66.2996,66.3183,102066.0
2023-08-18 14:10:00,70.87,70.87,70.84,70.85,67867.0,66.3183,66.3183,66.2902,66.2996,67867.0
2023-08-18 14:20:00,70.85,70.87,70.84,70.87,168293.0,66.2996,66.3183,66.2902,66.3183,168293.0
2023-08-18 14:30:00,70.86,70.87,70.85,70.86,123576.0,66.3089,66.3183,66.2996,66.3089,123576.0
2023-08-18 14:40:00,70.86,70.88,70.85,70.87,159208.0,66.3089,66.3276,66.2996,66.3183,159208.0
2023-08-18 14:50:00,70.87,70.89,70.86,70.88,103945.0,66.3183,66.337,66.3089,66.3276,103945.0
2023-08-18 15:00:00,70.88,70.88,70.84,70.85,164058.0,66.3276,66.3276,66.2902,66.2996,164058.0
2023-08-18 15:10:00,70.86,70.86,70.83,70.84,156664.0,66.3089,66.3089,66.2809,66.2902,156664.0
2023-08-18 15:20:00,70.85,70.87,70.84,70.86,125647.0,66.2996,66.3183,66.2902,66.3089,125647.0
2023-08-18 15:30:00,70.86,70.87,70.85,70.87,114370.0,66.3089,66.3183,66.2996,66.3183,114370.0
2023-08-18 15:40:00,70.86,70.88,70.86,70.88,75445.0,66.3089,66.3276,66.3089,66.3276,75445.0
2023-08-18 15:50:00,70.87,70.89,70.87,70.88,90806.0,66.3183,66.337,66.3183,66.3276,90806.0
2023-08-21 09:30:00,70.61,70.64,70.59,70.62,206795.0,66.075,66.1031,66.0563,66.0843,206795.0
2023-08-21 09:40:00,70.62,70.63,70.58,70.59,66244.0,66.0843,66.0937,66.0469,66.0563,66244.0
2023-08-21 09:50:00,70.58,70.61,70.58,70.59,66298.0,66.0469,66.075,66.0469,66.0563,66298.0
2023-08-21 10:00:00,70.59,70.61,70.56,70.57,83981.0,66.0563,66.075,66.0282,66.0376,83981.0
2023-08-21 10:10:00,70.57,70.57,70.48,70.5,359892.0,66.0376,66.0376,65.9533,65.9721,359892.0
2023-08-21 10:20:00,70.5,70.52,70.47,70.49,379635.0,65.9721,65.9908,65.944,65.9627,379635.0
2023-08-21 10:30:00,70.48,70.51,70.47,70.5,133108.0,65.9533,65.9814,65.944,65.9721,133108.0
2023-08-21 10:40:00,70.5,70.51,70.48,70.5,46131.0,65.9721,65.9814,65.9533,65.9721,46131.0
2023-08-21 10:50:00,70.49,70.51,70.48,70.5,268552.0,65.9627,65.9814,65.9533,65.9721,268552.0
2023-08-21 11:00:00,70.5,70.5,70.47,70.48,54989.0,65.9721,65.9721,65.944,65.9533,54989.0
2023-08-21 11:10:00,70.48,70.49,70.45,70.47,117491.0,65.9533,65.9627,65.9253,65.944,117491.0
2023-08-21 11:20:00,70.47,70.48,70.46,70.48,61471.0,65.944,65.9533,65.9346,65.9533,61471.0
2023-08-21 11:30:00,70.48,70.48,70.45,70.47,70357.0,65.9533,65.9533,65.9253,65.944,70357.0
2023-08-21 11:40:00,70.47,70.47,70.45,70.46,45980.0,65.944,65.944,65.9253,65.9346,45980.0
2023-08-21 11:50:00,70.45,70.51,70.45,70.49,180082.0,65.9253,65.9814,65.9253,65.9627,180082.0
2023-08-21 12:00:00,70.5,70.51,70.49,70.5,41992.0,65.9721,65.9814,65.9627,65.9721,41992.0
2023-08-21 12:10:00,70.51,70.52,70.49,70.51,69815.0,65.9814,65.9908,65.9627,65.9814,69815.0
2023-08-21 12:20:00,70.51,70.52,70.5,70.51,56208.0,65.9814,65.9908,65.9721,65.9814,56208.0
2023-08-21 12:30:00,70.52,70.53,70.51,70.52,43300.0,65.9908,66.0001,65.9814,65.9908,43300.0
2023-08-21 12:40:00,70.52,70.53,70.51,70.52,35081.0,65.9908,66.0001,65.9814,65.9908,35081.0
2023-08-21 12:50:00,70.52,70.52,70.5,70.51,37055.0,65.9908,65.9908,65.9721,65.9814,37055.0
2023-08-21 13:00:00,70.5,70.51,70.48,70.51,33238.0,65.9721,65.9814,65.9533,65.9814,33238.0
2023-08-21 13:10:00,70.5,70.51,70.48,70.5,31002.0,65.9721,65.9814,65.9533,65.9721,31002.0
2023-08-21 13:20:00,70.5,70.53,70.5,70.52,42784.0,65.9721,66.0001,65.9721,65.9908,42784.0
2023-08-21 13:30:00,70.51,70.52,70.5,70.51,57314.0,65.9814,65.9908,65.9721,65.9814,57314.0
2023-08-21 13:40:00,70.51,70.54,70.5,70.53,59674.0,65.9814,66.0095,65.9721,66.0001,59674.0
2023-08-21 13:50:00,70.53,70.54,70.51,70.52,38172.0,66.0001,66.0095,65.9814,65.9908,38172.0
2023-08-21 14:00:00,70.53,70.54,70.52,70.53,33836.0,66.0001,66.0095,65.9908,66.0001,33836.0
2023-08-21 14:10:00,70.53,70.53,70.51,70.51,74705.0,66.0001,66.0001,65.9814,65.9814,74705.0
2023-08-21 14:20:00,70.52,70.54,70.51,70.54,71658.0,65.9908,66.0095,65.9814,66.0095,71658.0
2023-08-21 14:30:00,70.54,70.55,70.51,70.53,133910.0,66.0095,66.0188,65.9814,66.0001,133910.0
2023-08-21 14:40:00,70.53,70.54,70.51,70.52,128748.0,66.0001,66.0095,65.9814,65.9908,128748.0
2023-08-21 14:50:00,70.51,70.54,70.51,70.52,109019.0,65.9814,66.0095,65.9814,65.9908,109019.0
2023-08-21 15:00:00,70.52,70.54,70.52,70.53,85628.0,65.9908,66.0095,65.9908,66.0001,85628.0
2023-08-21 15:10:00,70.53,70.54,70.53,70.53,75911.0,66.0001,66.0095,66.0001,66.0001,75911.0
2023-08-21 15:20:00,70.53,70.55,70.53,70.55,71951.0,66.0001,66.0188,66.0001,66.0188,71951.0
2023-08-21 15:30:00,70.55,70.55,70.52,70.52,145966.0,66.0188,66.0188,65.9908,65.9908,145966.0
2023-08-21 15:40:00,70.53,70.54,70.52,70.53,248007.0,66.0001,66.0095,65.9908,66.0001,248007.0
2023-08-21 15:50:00,70.53,70.54,70.52,70.52,171602.0,66.0001,66.0095,65.9908,65.9908,171602.0
2023-08-22 09:30:00,70.55,70.56,70.49,70.5,136871.0,66.0188,66.0282,65.9627,65.9721,136871.0
2023-08-22 09:40:00,70.5,70.53,70.48,70.53,49906.0,65.9721,66.0001,65.9533,66.0001,49906.0
2023-08-22 09:50:00,70.53,70.53,70.48,70.48,73100.0,66.0001,66.0001,65.9533,65.9533,73100.0
2023-08-22 10:00:00,70.49,70.56,70.49,70.56,66716.0,65.9627,66.0282,65.9627,66.0282,66716.0
2023-08-22 10:10:00,70.56,70.58,70.54,70.56,56307.0,66.0282,66.0469,66.0095,66.0282,56307.0
2023-08-22 10:20:00,70.56,70.56,70.52,70.53,53725.0,66.0282,66.0282,65.9908,66.0001,53725.0
2023-08-22 10:30:00,70.53,70.56,70.52,70.53,89351.0,66.0001,66.0282,65.9908,66.0001,89351.0
2023-08-22 10:40:00,70.53,70.62,70.52,70.62,76253.0,66.0001,66.0843,65.9908,66.0843,76253.0
2023-08-22 10:50:00,70.61,70.62,70.58,70.59,55099.0,66.075,66.0843,66.0469,66.0563,55099.0
2023-08-22 11:00:00,70.59,70.61,70.58,70.61,104186.0,66.0563,66.075,66.0469,66.075,104186.0
2023-08-22 11:10:00,70.61,70.63,70.59,70.59,70127.0,66.075,66.0937,66.0563,66.0563,70127.0
2023-08-22 11:20:00,70.59,70.61,70.58,70.59,65103.0,66.0563,66.075,66.0469,66.0563,65103.0
2023-08-22 11:30:00,70.59,70.64,70.59,70.64,96478.0,66.0563,66.1031,66.0563,66.1031,96478.0
2023-08-22 11:40:00,70.63,70.67,70.62,70.66,65251.0,66.0937,66.1311,66.0843,66.1218,65251.0
2023-08-22 11:50:00,70.67,70.67,70.63,70.64,74399.0,66.1311,66.1311,66.0937,66.1031,74399.0
2023-08-22 12:00:00,70.64,70.65,70.62,70.63,103683.0,66.1031,66.1124,66.0843,66.0937,103683.0
2023-08-22 12:10:00,70.62,70.66,70.62,70.65,273092.0,66.0843,66.1218,66.0843,66.1124,273092.0
2023-08-22 12:20:00,70.66,70.66,70.63,70.65,163905.0,66.1218,66.1218,66.0937,66.1124,163905.0
2023-08-22 12:30:00,70.64,70.65,70.62,70.63,359085.0,66.1031,66.1124,66.0843,66.0937,359085.0
2023-08-22 12:40:00,70.63,70.64,70.62,70.63,70826.0,66.0937,66.1031,66.0843,66.0937,70826.0
2023-08-22 12:50:00,70.62,70.64,70.62,70.63,47709.0,66.0843,66.1031,66.0843,66.0937,47709.0
2023-08-22 13:00:00,70.63,70.65,70.62,70.65,55496.0,66.0937,66.1124,66.0843,66.1124,55496.0
2023-08-22 13:10:00,70.65,70.66,70.63,70.66,53158.0,66.1124,66.1218,66.0937,66.1218,53158.0
2023-08-22 13:20:00,70.65,70.67,70.65,70.66,79626.0,66.1124,66.1311,66.1124,66.1218,79626.0
2023-08-22 13:30:00,70.67,70.68,70.66,70.67,39524.0,66.1311,66.1405,66.1218,66.1311,39524.0
2023-08-22 13:40:00,70.67,70.69,70.67,70.67,98786.0,66.1311,66.1498,66.1311,66.1311,98786.0
2023-08-22 13:50:00,70.67,70.68,70.66,70.68,110722.0,66.1311,66.1405,66.1218,66.1405,110722.0
2023-08-22 14:00:00,70.67,70.67,70.64,70.65,85812.0,66.1311,66.1311,66.1031,66.1124,85812.0
2023-08-22 14:10:00,70.64,70.65,70.64,70.64,82093.0,66.1031,66.1124,66.1031,66.1031,82093.0
2023-08-22 14:20:00,70.64,70.65,70.62,70.63,54603.0,66.1031,66.1124,66.0843,66.0937,54603.0
2023-08-22 14:30:00,70.63,70.64,70.61,70.62,111440.0,66.0937,66.1031,66.075,66.0843,111440.0
2023-08-22 14:40:00,70.62,70.63,70.61,70.62,129043.0,66.0843,66.0937,66.075,66.0843,129043.0
2023-08-22 14:50:00,70.63,70.64,70.61,70.62,73723.0,66.0937,66.1031,66.075,66.0843,73723.0
2023-08-22 15:00:00,70.62,70.63,70.6,70.61,210544.0,66.0843,66.0937,66.0656,66.075,210544.0
2023-08-22 15:10:00,70.61,70.63,70.6,70.63,100777.0,66.075,66.0937,66.0656,66.0937,100777.0
2023-08-22 15:20:00,70.63,70.63,70.6,70.61,144606.0,66.0937,66.0937,66.0656,66.075,144606.0
2023-08-22 15:30:00,70.61,70.62,70.6,70.62,85399.0,66.075,66.0843,66.0656,66.0843,85399.0
2023-08-22 15:40:00,70.62,70.63,70.6,70.63,82279.0,66.0843,66.0937,66.0656,66.0937,82279.0
2023-08-22 15:50:00,70.63,70.63,70.62,70.62,167853.0,66.0937,66.0937,66.0843,66.0843,167853.0
2023-08-23 09:30:00,70.98,71.03,70.96,71.03,477039.0,66.4212,66.468,66.4025,66.468,477039.0
2023-08-23 09:40:00,71.03,71.16,71.01,71.12,216959.0,66.468,66.5897,66.4493,66.5522,216959.0
2023-08-23 09:50:00,71.12,71.17,71.09,71.15,108911.0,66.5522,66.599,66.5242,66.5803,108911.0
2023-08-23 10:00:00,71.14,71.14,71.07,71.09,97814.0,66.5709,66.5709,66.5054,66.5242,97814.0
2023-08-23 10:10:00,71.08,71.1,71.05,71.09,60524.0,66.5148,66.5335,66.4867,66.5242,60524.0
2023-08-23 10:20:00,71.09,71.13,71.07,71.09,372369.0,66.5242,66.5616,66.5054,66.5242,372369.0
2023-08-23 10:30:00,71.09,71.13,71.09,71.09,77783.0,66.5242,66.5616,66.5242,66.5242,77783.0
2023-08-23 10:40:00,71.1,71.12,71.07,71.11,67918.0,66.5335,66.5522,66.5054,66.5429,67918.0
2023-08-23 10:50:00,71.11,71.11,71.05,71.06,92960.0,66.5429,66.5429,66.4867,66.4961,92960.0
2023-08-23 11:00:00,71.07,71.12,71.06,71.1,53282.0,66.5054,66.5522,66.4961,66.5335,53282.0
2023-08-23 11:10:00,71.11,71.13,71.1,71.12,123535.0,66.5429,66.5616,66.5335,66.5522,123535.0
2023-08-23 11:20:00,71.12,71.12,71.09,71.11,68717.0,66.5522,66.5522,66.5242,66.5429,68717.0
2023-08-23 11:30:00,71.11,71.13,71.09,71.12,59517.0,66.5429,66.5616,66.5242,66.5522,59517.0
2023-08-23 11:40:00,71.12,71.14,71.11,71.14,79041.0,66.5522,66.5709,66.5429,66.5709,79041.0
2023-08-23 11:50:00,71.14,71.16,71.13,71.15,80286.0,66.5709,66.5897,66.5616,66.5803,80286.0
2023-08-23 12:00:00,71.15,71.16,71.14,71.15,137503.0,66.5803,66.5897,66.5709,66.5803,137503.0
2023-08-23 12:10:00,71.15,71.16,71.14,71.15,59968.0,66.5803,66.5897,66.5709,66.5803,59968.0
2023-08-23 12:20:00,71.15,71.16,71.13,71.14,64236.0,66.5803,66.5897,66.5616,66.5709,64236.0
2023-08-23 12:30:00,71.14,71.15,71.13,71.14,52980.0,66.5709,66.5803,66.5616,66.5709,52980.0
2023-08-23 12:40:00,71.14,71.16,71.13,71.16,170438.0,66.5709,66.5897,66.5616,66.5897,170438.0
2023-08-23 12:50:00,71.15,71.19,71.15,71.18,80878.0,66.5803,66.6177,66.5803,66.6084,80878.0
2023-08-23 13:00:00,71.18,71.18,71.14,71.17,136824.0,66.6084,66.6084,66.5709,66.599,136824.0
2023-08-23 13:10:00,71.17,71.21,71.16,71.21,102375.0,66.599,66.6365,66.5897,66.6365,102375.0
2023-08-23 13:20:00,71.2,71.26,71.2,71.23,95130.0,66.6271,66.6832,66.6271,66.6552,95130.0
2023-08-23 13:30:00,71.23,71.25,71.22,71.23,82358.0,66.6552,66.6739,66.6458,66.6552,82358.0
2023-08-23 13:40:00,71.23,71.25,71.22,71.23,65872.0,66.6552,66.6739,66.6458,66.6552,65872.0
2023-08-23 13:50:00,71.23,71.24,71.21,71.22,107726.0,66.6552,66.6645,66.6365,66.6458,107726.0
2023-08-23 14:00:00,71.22,71.23,71.19,71.2,118043.0,66.6458,66.6552,66.6177,66.6271,118043.0
2023-08-23 14:10:00,71.2,71.21,71.18,71.19,103879.0,66.6271,66.6365,66.6084,66.6177,103879.0
2023-08-23 14:20:00,71.19,71.19,71.17,71.17,123349.0,66.6177,66.6177,66.599,66.599,123349.0
2023-08-23 14:30:00,71.18,71.2,71.17,71.2,100422.0,66.6084,66.6271,66.599,66.6271,100422.0
2023-08-23 14:40:00,71.2,71.2,71.17,71.17,106287.0,66.6271,66.6271,66.599,66.599,106287.0
2023-08-23 14:50:00,71.17,71.22,71.17,71.22,88031.0,66.599,66.6458,66.599,66.6458,88031.0
2023-08-23 15:00:00,71.21,71.24,71.21,71.23,202745.0,66.6365,66.6645,66.6365,66.6552,202745.0
2023-08-23 15:10:00,71.23,71.23,71.19,71.2,99688.0,66.6552,66.6552,66.6177,66.6271,99688.0
2023-08-23 15:20:00,71.2,71.25,71.2,71.25,142137.0,66.6271,66.6739,66.6271,66.6739,142137.0
2023-08-23 15:30:00,71.24,71.26,71.22,71.23,211393.0,66.6645,66.6832,66.6458,66.6552,211393.0
2023-08-23 15:40:00,71.23,71.24,71.22,71.24,193464.0,66.6552,66.6645,66.6458,66.6645,193464.0
2023-08-23 15:50:00,71.24,71.27,71.23,71.25,285832.0,66.6645,66.6926,66.6552,66.6739,285832.0
2023-08-24 09:30:00,71.15,71.17,71.11,71.14,168290.0,66.5803,66.599,66.5429,66.5709,168290.0
2023-08-24 09:40:00,71.14,71.17,71.12,71.16,52784.0,66.5709,66.599,66.5522,66.5897,52784.0
2023-08-24 09:50:00,71.16,71.23,71.15,71.21,197463.0,66.5897,66.6552,66.5803,66.6365,197463.0
2023-08-24 10:00:00,71.21,71.21,71.17,71.18,96504.0,66.6365,66.6365,66.599,66.6084,96504.0
2023-08-24 10:10:00,71.17,71.25,71.16,71.23,337405.0,66.599,66.6739,66.5897,66.6552,337405.0
2023-08-24 10:20:00,71.24,71.25,71.16,71.16,69566.0,66.6645,66.6739,66.5897,66.5897,69566.0
2023-08-24 10:30:00,71.17,71.18,71.12,71.17,109909.0,66.599,66.6084,66.5522,66.599,109909.0
2023-08-24 10:40:00,71.17,71.21,71.15,71.2,74013.0,66.599,66.6365,66.5803,66.6271,74013.0
2023-08-24 10:50:00,71.2,71.2,71.13,71.14,109557.0,66.6271,66.6271,66.5616,66.5709,109557.0
2023-08-24 11:00:00,71.14,71.16,71.12,71.14,70538.0,66.5709,66.5897,66.5522,66.5709,70538.0
2023-08-24 11:10:00,71.14,71.14,71.11,71.12,140515.0,66.5709,66.5709,66.5429,66.5522,140515.0
2023-08-24 11:20:00,71.13,71.14,71.11,71.14,104911.0,66.5616,66.5709,66.5429,66.5709,104911.0
2023-08-24 11:30:00,71.13,71.14,71.11,71.12,52830.0,66.5616,66.5709,66.5429,66.5522,52830.0
2023-08-24 11:40:00,71.11,71.13,71.11,71.12,39477.0,66.5429,66.5616,66.5429,66.5522,39477.0
2023-08-24 11:50:00,71.12,71.15,71.11,71.13,80159.0,66.5522,66.5803,66.5429,66.5616,80159.0
2023-08-24 12:00:00,71.14,71.14,71.09,71.1,67821.0,66.5709,66.5709,66.5242,66.5335,67821.0
2023-08-24 12:10:00,71.1,71.1,71.08,71.1,114601.0,66.5335,66.5335,66.5148,66.5335,114601.0
2023-08-24 12:20:00,71.09,71.12,71.09,71.11,266348.0,66.5242,66.5522,66.5242,66.5429,266348.0
2023-08-24 12:30:00,71.11,71.12,71.09,71.12,168998.0,66.5429,66.5522,66.5242,66.5522,168998.0
2023-08-24 12:40:00,71.12,71.13,71.1,71.1,138197.0,66.5522,66.5616,66.5335,66.5335,138197.0
2023-08-24 12:50:00,71.11,71.13,71.1,71.13,44807.0,66.5429,66.5616,66.5335,66.5616,44807.0
2023-08-24 13:00:00,71.13,71.13,71.1,71.13,45779.0,66.5616,66.5616,66.5335,66.5616,45779.0
2023-08-24 13:10:00,71.13,71.14,71.11,71.12,49483.0,66.5616,66.5709,66.5429,66.5522,49483.0
2023-08-24 13:20:00,71.12,71.14,71.11,71.13,58326.0,66.5522,66.5709,66.5429,66.5616,58326.0
2023-08-24 13:30:00,71.13,71.14,71.1,71.11,56749.0,66.5616,66.5709,66.5335,66.5429,56749.0
2023-08-24 13:40:00,71.12,71.12,71.1,71.1,52168.0,66.5522,66.5522,66.5335,66.5335,52168.0
2023-08-24 13:50:00,71.1,71.11,71.09,71.09,65451.0,66.5335,66.5429,66.5242,66.5242,65451.0
2023-08-24 14:00:00,71.1,71.12,71.1,71.11,63712.0,66.5335,66.5522,66.5335,66.5429,63712.0
2023-08-24 14:10:00,71.11,71.11,71.07,71.09,73605.0,66.5429,66.5429,66.5054,66.5242,73605.0
2023-08-24 14:20:00,71.09,71.1,71.07,71.09,143615.0,66.5242,66.5335,66.5054,66.5242,143615.0
2023-08-24 14:30:00,71.09,71.11,71.08,71.09,103188.0,66.5242,66.5429,66.5148,66.5242,103188.0
2023-08-24 14:40:00,71.09,71.11,71.09,71.1,77536.0,66.5242,66.5429,66.5242,66.5335,77536.0
2023-08-24 14:50:00,71.09,71.11,71.08,71.09,103205.0,66.5242,66.5429,66.5148,66.5242,103205.0
2023-08-24 15:00:00,71.08,71.09,71.07,71.09,76436.0,66.5148,66.5242,66.5054,66.5242,76436.0
2023-08-24 15:10:00,71.09,71.1,71.07,71.1,56056.0,66.5242,66.5335,66.5054,66.5335,56056.0
2023-08-24 15:20:00,71.1,71.12,71.09,71.1,88876.0,66.5335,66.5522,66.5242,66.5335,88876.0
2023-08-24 15:30:00,71.1,71.11,71.1,71.11,87740.0,66.5335,66.5429,66.5335,66.5429,87740.0
2023-08-24 15:40:00,71.1,71.12,71.09,71.12,98635.0,66.5335,66.5522,66.5242,66.5522,98635.0
2023-08-24 15:50:00,71.12,71.12,71.08,71.08,159139.0,66.5522,66.5522,66.5148,66.5148,159139.0
2023-08-25 09:30:00,71.03,71.08,71.01,71.03,172140.0,66.468,66.5148,66.4493,66.468,172140.0
2023-08-25 09:40:00,71.04,71.05,71.01,71.03,69828.0,66.4774,66.4867,66.4493,66.468,69828.0
2023-08-25 09:50:00,71.04,71.11,71.01,71.08,90391.0,66.4774,66.5429,66.4493,66.5148,90391.0
2023-08-25 10:00:00,71.08,71.17,70.97,71.11,408468.0,66.5148,66.599,66.4119,66.5429,408468.0
2023-08-25 10:10:00,71.1,71.23,71.09,71.1,362521.0,66.5335,66.6552,66.5242,66.5335,362521.0
2023-08-25 10:20:00,71.11,71.13,71.0,71.01,74840.0,66.5429,66.5616,66.4399,66.4493,74840.0
2023-08-25 10:30:00,71.0,71.0,70.89,70.89,56441.0,66.4399,66.4399,66.337,66.337,56441.0
2023-08-25 10:40:00,70.9,70.92,70.86,70.91,72671.0,66.3464,66.3651,66.3089,66.3557,72671.0
2023-08-25 10:50:00,70.9,70.92,70.87,70.88,77974.0,66.3464,66.3651,66.3183,66.3276,77974.0
2023-08-25 11:00:00,70.88,70.98,70.88,70.96,139609.0,66.3276,66.4212,66.3276,66.4025,139609.0
2023-08-25 11:10:00,70.95,70.99,70.95,70.98,99769.0,66.3932,66.4306,66.3932,66.4212,99769.0
2023-08-25 11:20:00,70.98,71.06,70.97,71.05,270113.0,66.4212,66.4961,66.4119,66.4867,270113.0
2023-08-25 11:30:00,71.06,71.09,71.03,71.08,81778.0,66.4961,66.5242,66.468,66.5148,81778.0
2023-08-25 11:40:00,71.08,71.09,71.05,71.08,84065.0,66.5148,66.5242,66.4867,66.5148,84065.0
2023-08-25 11:50:00,71.08,71.08,71.0,71.0,75768.0,66.5148,66.5148,66.4399,66.4399,75768.0
2023-08-25 12:00:00,71.01,71.03,71.0,71.02,146234.0,66.4493,66.468,66.4399,66.4587,146234.0
2023-08-25 12:10:00,71.02,71.04,71.0,71.01,62540.0,66.4587,66.4774,66.4399,66.4493,62540.0
2023-08-25 12:20:00,71.01,71.05,71.0,71.03,145934.0,66.4493,66.4867,66.4399,66.468,145934.0
2023-08-25 12:30:00,71.03,71.07,71.03,71.07,80480.0,66.468,66.5054,66.468,66.5054,80480.0
2023-08-25 12:40:00,71.06,71.06,71.02,71.06,85261.0,66.4961,66.4961,66.4587,66.4961,85261.0
2023-08-25 12:50:00,71.06,71.07,71.02,71.06,47792.0,66.4961,66.5054,66.4587,66.4961,47792.0
2023-08-25 13:00:00,71.07,71.08,71.05,71.06,48170.0,66.5054,66.5148,66.4867,66.4961,48170.0
2023-08-25 13:10:00,71.06,71.07,71.04,71.06,68793.0,66.4961,66.5054,66.4774,66.4961,68793.0
2023-08-25 13:20:00,71.06,71.09,71.06,71.09,73945.0,66.4961,66.5242,66.4961,66.5242,73945.0
2023-08-25 13:30:00,71.09,71.09,71.05,71.07,74772.0,66.5242,66.5242,66.4867,66.5054,74772.0
2023-08-25 13:40:00,71.06,71.07,71.04,71.06,55560.0,66.4961,66.5054,66.4774,66.4961,55560.0
2023-08-25 13:50:00,71.06,71.08,71.06,71.06,343400.0,66.4961,66.5148,66.4961,66.4961,343400.0
2023-08-25 14:00:00,71.07,71.08,71.06,71.08,74480.0,66.5054,66.5148,66.4961,66.5148,74480.0
2023-08-25 14:10:00,71.08,71.1,71.07,71.09,176566.0,66.5148,66.5335,66.5054,66.5242,176566.0
2023-08-25 14:20:00,71.1,71.11,71.09,71.1,90886.0,66.5335,66.5429,66.5242,66.5335,90886.0
2023-08-25 14:30:00,71.1,71.11,71.08,71.09,108765.0,66.5335,66.5429,66.5148,66.5242,108765.0
2023-08-25 14:40:00,71.08,71.1,71.07,71.1,90054.0,66.5148,66.5335,66.5054,66.5335,90054.0
2023-08-25 14:50:00,71.09,71.1,71.07,71.08,111462.0,66.5242,66.5335,66.5054,66.5148,111462.0
2023-08-25 15:00:00,71.07,71.08,71.04,71.06,108776.0,66.5054,66.5148,66.4774,66.4961,108776.0
2023-08-25 15:10:00,71.06,71.06,71.04,71.05,98970.0,66.4961,66.4961,66.4774,66.4867,98970.0
2023-08-25 15:20:00,71.05,71.07,71.04,71.06,85940.0,66.4867,66.5054,66.4774,66.4961,85940.0
2023-08-25 15:30:00,71.06,71.08,71.06,71.08,117493.0,66.4961,66.5148,66.4961,66.5148,117493.0
2023-08-25 15:40:00,71.08,71.08,71.06,71.08,72629.0,66.5148,66.5148,66.4961,66.5148,72629.0
2023-08-25 15:50:00,71.08,71.1,71.07,71.09,138964.0,66.5148,66.5335,66.5054,66.5242,138964.0
2023-08-28 09:30:00,71.25,71.25,71.21,71.23,190710.0,66.6739,66.6739,66.6365,66.6552,190710.0
2023-08-28 09:40:00,71.23,71.23,71.19,71.2,62088.0,66.6552,66.6552,66.6177,66.6271,62088.0
2023-08-28 09:50:00,71.2,71.2,71.16,71.17,48250.0,66.6271,66.6271,66.5897,66.599,48250.0
2023-08-28 10:00:00,71.16,71.17,71.14,71.15,73552.0,66.5897,66.599,66.5709,66.5803,73552.0
2023-08-28 10:10:00,71.15,71.17,71.12,71.12,361797.0,66.5803,66.599,66.5522,66.5522,361797.0
2023-08-28 10:20:00,71.12,71.18,71.11,71.17,93887.0,66.5522,66.6084,66.5429,66.599,93887.0
2023-08-28 10:30:00,71.17,71.18,71.15,71.16,44224.0,66.599,66.6084,66.5803,66.5897,44224.0
2023-08-28 10:40:00,71.17,71.18,71.15,71.16,56847.0,66.599,66.6084,66.5803,66.5897,56847.0
2023-08-28 10:50:00,71.16,71.18,71.14,71.15,42855.0,66.5897,66.6084,66.5709,66.5803,42855.0
2023-08-28 11:00:00,71.14,71.16,71.11,71.13,76111.0,66.5709,66.5897,66.5429,66.5616,76111.0
2023-08-28 11:10:00,71.12,71.16,71.11,71.16,134896.0,66.5522,66.5897,66.5429,66.5897,134896.0
2023-08-28 11:20:00,71.16,71.17,71.14,71.16,167312.0,66.5897,66.599,66.5709,66.5897,167312.0
2023-08-28 11:30:00,71.16,71.2,71.14,71.18,90279.0,66.5897,66.6271,66.5709,66.6084,90279.0
2023-08-28 11:40:00,71.17,71.19,71.16,71.18,129180.0,66.599,66.6177,66.5897,66.6084,129180.0
2023-08-28 11:50:00,71.17,71.18,71.15,71.16,192883.0,66.599,66.6084,66.5803,66.5897,192883.0
2023-08-28 12:00:00,71.16,71.18,71.15,71.17,133521.0,66.5897,66.6084,66.5803,66.599,133521.0
2023-08-28 12:10:00,71.17,71.18,71.16,71.16,136944.0,66.599,66.6084,66.5897,66.5897,136944.0
2023-08-28 12:20:00,71.17,71.17,71.16,71.17,113540.0,66.599,66.599,66.5897,66.599,113540.0
2023-08-28 12:30:00,71.17,71.17,71.15,71.17,77144.0,66.599,66.599,66.5803,66.599,77144.0
2023-08-28 12:40:00,71.17,71.19,71.15,71.19,88137.0,66.599,66.6177,66.5803,66.6177,88137.0
2023-08-28 12:50:00,71.19,71.2,71.15,71.17,84843.0,66.6177,66.6271,66.5803,66.599,84843.0
2023-08-28 13:00:00,71.17,71.19,71.14,71.15,103039.0,66.599,66.6177,66.5709,66.5803,103039.0
2023-08-28 13:10:00,71.15,71.15,71.11,71.14,72358.0,66.5803,66.5803,66.5429,66.5709,72358.0
2023-08-28 13:20:00,71.14,71.16,71.13,71.16,55288.0,66.5709,66.5897,66.5616,66.5897,55288.0
2023-08-28 13:30:00,71.16,71.18,71.16,71.17,34725.0,66.5897,66.6084,66.5897,66.599,34725.0
2023-08-28 13:40:00,71.16,71.18,71.16,71.17,46394.0,66.5897,66.6084,66.5897,66.599,46394.0
2023-08-28 13:50:00,71.17,71.2,71.16,71.2,48171.0,66.599,66.6271,66.5897,66.6271,48171.0
2023-08-28 14:00:00,71.2,71.2,71.17,71.19,64936.0,66.6271,66.6271,66.599,66.6177,64936.0
2023-08-28 14:10:00,71.19,71.19,71.17,71.19,53964.0,66.6177,66.6177,66.599,66.6177,53964.0
2023-08-28 14:20:00,71.18,71.19,71.17,71.18,61197.0,66.6084,66.6177,66.599,66.6084,61197.0
2023-08-28 14:30:00,71.17,71.19,71.17,71.18,92469.0,66.599,66.6177,66.599,66.6084,92469.0
2023-08-28 14:40:00,71.17,71.19,71.15,71.16,78803.0,66.599,66.6177,66.5803,66.5897,78803.0
2023-08-28 14:50:00,71.16,71.19,71.15,71.19,136732.0,66.5897,66.6177,66.5803,66.6177,136732.0
2023-08-28 15:00:00,71.19,71.21,71.18,71.21,57295.0,66.6177,66.6365,66.6084,66.6365,57295.0
2023-08-28 15:10:00,71.2,71.21,71.19,71.2,92508.0,66.6271,66.6365,66.6177,66.6271,92508.0
2023-08-28 15:20:00,71.2,71.22,71.19,71.22,63641.0,66.6271,66.6458,66.6177,66.6458,63641.0
2023-08-28 15:30:00,71.22,71.23,71.21,71.22,121099.0,66.6458,66.6552,66.6365,66.6458,121099.0
2023-08-28 15:40:00,71.22,71.24,71.21,71.23,104722.0,66.6458,66.6645,66.6365,66.6552,104722.0
2023-08-28 15:50:00,71.23,71.24,71.21,71.22,112203.0,66.6552,66.6645,66.6365,66.6458,112203.0
2023-08-29 09:30:00,71.13,71.18,71.11,71.16,377399.0,66.5616,66.6084,66.5429,66.5897,377399.0
2023-08-29 09:40:00,71.16,71.19,71.14,71.19,55528.0,66.5897,66.6177,66.5709,66.6177,55528.0
2023-08-29 09:50:00,71.19,71.21,71.16,71.17,42568.0,66.6177,66.6365,66.5897,66.599,42568.0
2023-08-29 10:00:00,71.17,71.49,71.17,71.48,357160.0,66.599,66.8985,66.599,66.8891,357160.0
2023-08-29 10:10:00,71.49,71.51,71.43,71.49,376036.0,66.8985,66.9172,66.8423,66.8985,376036.0
2023-08-29 10:20:00,71.49,71.54,71.45,71.53,196208.0,66.8985,66.9453,66.861,66.9359,196208.0
2023-08-29 10:30:00,71.53,71.54,71.44,71.48,127488.0,66.9359,66.9453,66.8517,66.8891,127488.0
2023-08-29 10:40:00,71.47,71.48,71.43,71.47,43133.0,66.8798,66.8891,66.8423,66.8798,43133.0
2023-08-29 10:50:00,71.46,71.49,71.45,71.45,77222.0,66.8704,66.8985,66.861,66.861,77222.0
2023-08-29 11:00:00,71.45,71.48,71.43,71.45,53652.0,66.861,66.8891,66.8423,66.861,53652.0
2023-08-29 11:10:00,71.44,71.51,71.43,71.51,90633.0,66.8517,66.9172,66.8423,66.9172,90633.0
2023-08-29 11:20:00,71.51,71.55,71.5,71.53,47684.0,66.9172,66.9546,66.9078,66.9359,47684.0
2023-08-29 11:30:00,71.53,71.58,71.52,71.57,56257.0,66.9359,66.9827,66.9265,66.9733,56257.0
2023-08-29 11:40:00,71.57,71.6,71.56,71.59,77644.0,66.9733,67.0014,66.964,66.992,77644.0
2023-08-29 11:50:00,71.59,71.6,71.57,71.59,82217.0,66.992,67.0014,66.9733,66.992,82217.0
2023-08-29 12:00:00,71.59,71.63,71.58,71.63,64989.0,66.992,67.0295,66.9827,67.0295,64989.0
2023-08-29 12:10:00,71.62,71.62,71.59,71.6,81862.0,67.0201,67.0201,66.992,67.0014,81862.0
2023-08-29 12:20:00,71.61,71.62,71.6,71.61,117941.0,67.0108,67.0201,67.0014,67.0108,117941.0
2023-08-29 12:30:00,71.62,71.64,71.59,71.64,103131.0,67.0201,67.0388,66.992,67.0388,103131.0
2023-08-29 12:40:00,71.64,71.64,71.61,71.63,69082.0,67.0388,67.0388,67.0108,67.0295,69082.0
2023-08-29 12:50:00,71.63,71.64,71.59,71.59,54787.0,67.0295,67.0388,66.992,66.992,54787.0
2023-08-29 13:00:00,71.59,71.67,71.59,71.66,256658.0,66.992,67.0669,66.992,67.0576,256658.0
2023-08-29 13:10:00,71.66,71.68,71.64,71.67,29957.0,67.0576,67.0763,67.0388,67.0669,29957.0
2023-08-29 13:20:00,71.68,71.68,71.66,71.67,88718.0,67.0763,67.0763,67.0576,67.0669,88718.0
2023-08-29 13:30:00,71.66,71.68,71.65,71.67,66635.0,67.0576,67.0763,67.0482,67.0669,66635.0
2023-08-29 13:40:00,71.67,71.67,71.62,71.64,265670.0,67.0669,67.0669,67.0201,67.0388,265670.0
2023-08-29 13:50:00,71.63,71.64,71.62,71.64,53574.0,67.0295,67.0388,67.0201,67.0388,53574.0
2023-08-29 14:00:00,71.64,71.64,71.6,71.61,66286.0,67.0388,67.0388,67.0014,67.0108,66286.0
2023-08-29 14:10:00,71.61,71.63,71.59,71.59,48359.0,67.0108,67.0295,66.992,66.992,48359.0
2023-08-29 14:20:00,71.6,71.61,71.57,71.58,75302.0,67.0014,67.0108,66.9733,66.9827,75302.0
2023-08-29 14:30:00,71.58,71.59,71.56,71.58,68515.0,66.9827,66.992,66.964,66.9827,68515.0
2023-08-29 14:40:00,71.58,71.61,71.57,71.61,1189386.0,66.9827,67.0108,66.9733,67.0108,1189386.0
2023-08-29 14:50:00,71.6,71.61,71.58,71.6,77830.0,67.0014,67.0108,66.9827,67.0014,77830.0
2023-08-29 15:00:00,71.6,71.63,71.58,71.62,127987.0,67.0014,67.0295,66.9827,67.0201,127987.0
2023-08-29 15:10:00,71.62,71.64,71.62,71.63,99593.0,67.0201,67.0388,67.0201,67.0295,99593.0
2023-08-29 15:20:00,71.64,71.65,71.63,71.65,124803.0,67.0388,67.0482,67.0295,67.0482,124803.0
2023-08-29 15:30:00,71.64,71.65,71.63,71.65,142872.0,67.0388,67.0482,67.0295,67.0482,142872.0
2023-08-29 15:40:00,71.65,71.66,71.64,71.66,72568.0,67.0482,67.0576,67.0388,67.0576,72568.0
2023-08-29 15:50:00,71.66,71.67,71.65,71.66,103330.0,67.0576,67.0669,67.0482,67.0576,103330.0
2023-08-30 09:30:00,71.73,71.77,71.68,71.68,198727.0,67.1231,67.1605,67.0763,67.0763,198727.0
2023-08-30 09:40:00,71.67,71.71,71.66,71.69,47658.0,67.0669,67.1043,67.0576,67.0856,47658.0
2023-08-30 09:50:00,71.69,71.72,71.68,71.72,202402.0,67.0856,67.1137,67.0763,67.1137,202402.0
2023-08-30 10:00:00,71.72,71.73,71.67,71.69,49134.0,67.1137,67.1231,67.0669,67.0856,49134.0
2023-08-30 10:10:00,71.7,71.75,71.7,71.73,77355.0,67.095,67.1418,67.095,67.1231,77355.0
2023-08-30 10:20:00,71.73,71.74,71.69,71.7,354540.0,67.1231,67.1324,67.0856,67.095,354540.0
2023-08-30 10:30:00,71.71,71.73,71.68,71.69,70793.0,67.1043,67.1231,67.0763,67.0856,70793.0
2023-08-30 10:40:00,71.69,71.72,71.67,71.72,51619.0,67.0856,67.1137,67.0669,67.1137,51619.0
2023-08-30 10:50:00,71.72,71.72,71.66,71.67,71044.0,67.1137,67.1137,67.0576,67.0669,71044.0
2023-08-30 11:00:00,71.67,71.7,71.66,71.68,56301.0,67.0669,67.095,67.0576,67.0763,56301.0
2023-08-30 11:10:00,71.69,71.71,71.68,71.7,60957.0,67.0856,67.1043,67.0763,67.095,60957.0
2023-08-30 11:20:00,71.7,71.72,71.7,71.71,119131.0,67.095,67.1137,67.095,67.1043,119131.0
2023-08-30 11:30:00,71.71,71.73,71.7,71.7,92041.0,67.1043,67.1231,67.095,67.095,92041.0
2023-08-30 11:40:00,71.71,71.73,71.7,71.72,58012.0,67.1043,67.1231,67.095,67.1137,58012.0
2023-08-30 11:50:00,71.72,71.73,71.69,71.7,99842.0,67.1137,67.1231,67.0856,67.095,99842.0
2023-08-30 12:00:00,71.7,71.71,71.67,71.67,81943.0,67.095,67.1043,67.0669,67.0669,81943.0
2023-08-30 12:10:00,71.68,71.7,71.67,71.68,139407.0,67.0763,67.095,67.0669,67.0763,139407.0
2023-08-30 12:20:00,71.68,71.7,71.67,71.67,141601.0,67.0763,67.095,67.0669,67.0669,141601.0
2023-08-30 12:30:00,71.67,71.69,71.66,71.67,77990.0,67.0669,67.0856,67.0576,67.0669,77990.0
2023-08-30 12:40:00,71.66,71.7,71.65,71.69,51170.0,67.0576,67.095,67.0482,67.0856,51170.0
2023-08-30 12:50:00,71.69,71.71,71.68,71.7,51148.0,67.0856,67.1043,67.0763,67.095,51148.0
2023-08-30 13:00:00,71.7,71.72,71.69,71.72,62224.0,67.095,67.1137,67.0856,67.1137,62224.0
2023-08-30 13:10:00,71.72,71.74,71.71,71.72,103943.0,67.1137,67.1324,67.1043,67.1137,103943.0
2023-08-30 13:20:00,71.73,71.73,71.71,71.72,45849.0,67.1231,67.1231,67.1043,67.1137,45849.0
2023-08-30 13:30:00,71.73,71.73,71.71,71.72,64643.0,67.1231,67.1231,67.1043,67.1137,64643.0
2023-08-30 13:40:00,71.71,71.73,71.71,71.73,65446.0,67.1043,67.1231,67.1043,67.1231,65446.0
2023-08-30 13:50:00,71.73,71.73,71.69,71.7,89170.0,67.1231,67.1231,67.0856,67.095,89170.0
2023-08-30 14:00:00,71.71,71.72,71.7,71.7,133247.0,67.1043,67.1137,67.095,67.095,133247.0
2023-08-30 14:10:00,71.71,71.71,71.69,71.7,149991.0,67.1043,67.1043,67.0856,67.095,149991.0
2023-08-30 14:20:00,71.7,71.71,71.67,71.67,189712.0,67.095,67.1043,67.0669,67.0669,189712.0
2023-08-30 14:30:00,71.67,71.68,71.66,71.67,79997.0,67.0669,67.0763,67.0576,67.0669,79997.0
2023-08-30 14:40:00,71.67,71.67,71.66,71.67,91816.0,67.0669,67.0669,67.0576,67.0669,91816.0
2023-08-30 14:50:00,71.66,71.68,71.66,71.67,117794.0,67.0576,67.0763,67.0576,67.0669,117794.0
2023-08-30 15:00:00,71.66,71.67,71.64,71.67,425322.0,67.0576,67.0669,67.0388,67.0669,425322.0
2023-08-30 15:10:00,71.67,71.67,71.64,71.64,110019.0,67.0669,67.0669,67.0388,67.0388,110019.0
2023-08-30 15:20:00,71.65,71.65,71.62,71.64,85259.0,67.0482,67.0482,67.0201,67.0388,85259.0
2023-08-30 15:30:00,71.64,71.64,71.63,71.63,115322.0,67.0388,67.0388,67.0295,67.0295,115322.0
2023-08-30 15:40:00,71.64,71.65,71.63,71.63,192302.0,67.0388,67.0482,67.0295,67.0295,192302.0
2023-08-30 15:50:00,71.64,71.65,71.63,71.63,203885.0,67.0388,67.0482,67.0295,67.0295,203885.0
2023-08-31 09:30:00,71.72,71.77,71.72,71.76,152374.0,67.1137,67.1605,67.1137,67.1511,152374.0
2023-08-31 09:40:00,71.76,71.77,71.68,71.71,262065.0,67.1511,67.1605,67.0763,67.1043,262065.0
2023-08-31 09:50:00,71.72,71.77,71.71,71.75,79398.0,67.1137,67.1605,67.1043,67.1418,79398.0
2023-08-31 10:00:00,71.76,71.78,71.74,71.78,64267.0,67.1511,67.1698,67.1324,67.1698,64267.0
2023-08-31 10:10:00,71.78,71.78,71.76,71.78,63017.0,67.1698,67.1698,67.1511,67.1698,63017.0
2023-08-31 10:20:00,71.78,71.79,71.77,71.79,349905.0,67.1698,67.1792,67.1605,67.1792,349905.0
2023-08-31 10:30:00,71.78,71.8,71.76,71.78,108990.0,67.1698,67.1886,67.1511,67.1698,108990.0
2023-08-31 10:40:00,71.79,71.81,71.77,71.78,58508.0,67.1792,67.1979,67.1605,67.1698,58508.0
2023-08-31 10:50:00,71.79,71.82,71.78,71.82,97059.0,67.1792,67.2073,67.1698,67.2073,97059.0
2023-08-31 11:00:00,71.81,71.82,71.79,71.81,55871.0,67.1979,67.2073,67.1792,67.1979,55871.0
2023-08-31 11:10:00,71.81,71.82,71.78,71.81,123728.0,67.1979,67.2073,67.1698,67.1979,123728.0
2023-08-31 11:20:00,71.8,71.81,71.79,71.8,50546.0,67.1886,67.1979,67.1792,67.1886,50546.0
2023-08-31 11:30:00,71.79,71.8,71.76,71.78,87016.0,67.1792,67.1886,67.1511,67.1698,87016.0
2023-08-31 11:40:00,71.78,71.8,71.77,71.78,56055.0,67.1698,67.1886,67.1605,67.1698,56055.0
2023-08-31 11:50:00,71.78,71.82,71.78,71.81,72518.0,67.1698,67.2073,67.1698,67.1979,72518.0
2023-08-31 12:00:00,71.81,71.84,71.81,71.84,48961.0,67.1979,67.226,67.1979,67.226,48961.0
2023-08-31 12:10:00,71.83,71.85,71.82,71.84,109783.0,67.2166,67.2353,67.2073,67.226,109783.0
2023-08-31 12:20:00,71.83,71.85,71.83,71.85,183327.0,67.2166,67.2353,67.2166,67.2353,183327.0
2023-08-31 12:30:00,71.84,71.86,71.84,71.85,131980.0,67.226,67.2447,67.226,67.2353,131980.0
2023-08-31 12:40:00,71.84,71.85,71.82,71.82,125479.0,67.226,67.2353,67.2073,67.2073,125479.0
2023-08-31 12:50:00,71.83,71.84,71.82,71.83,77428.0,67.2166,67.226,67.2073,67.2166,77428.0
2023-08-31 13:00:00,71.83,71.84,71.81,71.83,50372.0,67.2166,67.226,67.1979,67.2166,50372.0
2023-08-31 13:10:00,71.83,71.83,71.8,71.81,33762.0,67.2166,67.2166,67.1886,67.1979,33762.0
2023-08-31 13:20:00,71.81,71.83,71.81,71.83,33931.0,67.1979,67.2166,67.1979,67.2166,33931.0
2023-08-31 13:30:00,71.83,71.83,71.81,71.81,74415.0,67.2166,67.2166,67.1979,67.1979,74415.0
2023-08-31 13:40:00,71.82,71.83,71.8,71.81,54827.0,67.2073,67.2166,67.1886,67.1979,54827.0
2023-08-31 13:50:00,71.81,71.82,71.81,71.81,43445.0,67.1979,67.2073,67.1979,67.1979,43445.0
2023-08-31 14:00:00,71.81,71.82,71.81,71.81,55318.0,67.1979,67.2073,67.1979,67.1979,55318.0
2023-08-31 14:10:00,71.81,71.82,71.81,71.82,51529.0,67.1979,67.2073,67.1979,67.2073,51529.0
2023-08-31 14:20:00,71.81,71.82,71.81,71.81,118963.0,67.1979,67.2073,67.1979,67.1979,118963.0
2023-08-31 14:30:00,71.81,71.82,71.79,71.79,79780.0,67.1979,67.2073,67.1792,67.1792,79780.0
2023-08-31 14:40:00,71.8,71.8,71.78,71.79,343672.0,67.1886,67.1886,67.1698,67.1792,343672.0
2023-08-31 14:50:00,71.79,71.8,71.78,71.79,107342.0,67.1792,67.1886,67.1698,67.1792,107342.0
2023-08-31 15:00:00,71.79,71.81,71.78,71.81,80459.0,67.1792,67.1979,67.1698,67.1979,80459.0
2023-08-31 15:10:00,71.81,71.81,71.79,71.8,107638.0,67.1979,67.1979,67.1792,67.1886,107638.0
2023-08-31 15:20:00,71.8,71.82,71.79,71.81,121242.0,67.1886,67.2073,67.1792,67.1979,121242.0
2023-08-31 15:30:00,71.81,71.82,71.8,71.81,174239.0,67.1979,67.2073,67.1886,67.1979,174239.0
2023-08-31 15:40:00,71.81,71.83,71.79,71.79,399653.0,67.1979,67.2166,67.1792,67.1792,399653.0
2023-08-31 15:50:00,71.79,71.79,71.73,71.76,195928.0,67.1792,67.1792,67.1231,67.1511,195928.0
2023-09-01 09:30:00,71.57,71.57,71.43,71.44,179757.0,67.1574,67.1574,67.026,67.0354,179757.0
2023-09-01 09:40:00,71.44,71.45,71.33,71.36,117316.0,67.0354,67.0448,66.9322,66.9604,117316.0
2023-09-01 09:50:00,71.35,71.36,71.32,71.33,86842.0,66.951,66.9604,66.9228,66.9322,86842.0
2023-09-01 10:00:00,71.33,71.33,71.22,71.3,266756.0,66.9322,66.9322,66.829,66.9041,266756.0
2023-09-01 10:10:00,71.29,71.36,71.28,71.33,100392.0,66.8947,66.9604,66.8853,66.9322,100392.0
2023-09-01 10:20:00,71.33,71.34,71.26,71.27,46819.0,66.9322,66.9416,66.8665,66.8759,46819.0
2023-09-01 10:30:00,71.27,71.27,71.21,71.23,65034.0,66.8759,66.8759,66.8196,66.8384,65034.0
2023-09-01 10:40:00,71.22,71.22,71.18,71.2,63950.0,66.829,66.829,66.7915,66.8102,63950.0
2023-09-01 10:50:00,71.2,71.24,71.19,71.24,127224.0,66.8102,66.8478,66.8008,66.8478,127224.0
2023-09-01 11:00:00,71.23,71.23,71.19,71.22,51857.0,66.8384,66.8384,66.8008,66.829,51857.0
2023-09-01 11:10:00,71.22,71.23,71.2,71.22,317321.0,66.829,66.8384,66.8102,66.829,317321.0
2023-09-01 11:20:00,71.21,71.22,71.18,71.2,82814.0,66.8196,66.829,66.7915,66.8102,82814.0
2023-09-01 11:30:00,71.2,71.21,71.17,71.18,42112.0,66.8102,66.8196,66.7821,66.7915,42112.0
2023-09-01 11:40:00,71.17,71.19,71.16,71.17,32189.0,66.7821,66.8008,66.7727,66.7821,32189.0
2023-09-01 11:50:00,71.17,71.17,71.15,71.16,37750.0,66.7821,66.7821,66.7633,66.7727,37750.0
2023-09-01 12:00:00,71.15,71.17,71.13,71.17,114759.0,66.7633,66.7821,66.7445,66.7821,114759.0
2023-09-01 12:10:00,71.16,71.2,71.16,71.19,45951.0,66.7727,66.8102,66.7727,66.8008,45951.0
2023-09-01 12:20:00,71.2,71.23,71.19,71.22,77100.0,66.8102,66.8384,66.8008,66.829,77100.0
2023-09-01 12:30:00,71.22,71.23,71.19,71.19,127857.0,66.829,66.8384,66.8008,66.8008,127857.0
2023-09-01 12:40:00,71.2,71.24,71.19,71.23,62944.0,66.8102,66.8478,66.8008,66.8384,62944.0
2023-09-01 12:50:00,71.24,71.26,71.23,71.25,38163.0,66.8478,66.8665,66.8384,66.8571,38163.0
2023-09-01 13:00:00,71.26,71.26,71.24,71.25,48961.0,66.8665,66.8665,66.8478,66.8571,48961.0
2023-09-01 13:10:00,71.25,71.26,71.24,71.25,41482.0,66.8571,66.8665,66.8478,66.8571,41482.0
2023-09-01 13:20:00,71.25,71.26,71.24,71.24,68068.0,66.8571,66.8665,66.8478,66.8478,68068.0
2023-09-01 13:30:00,71.25,71.26,71.24,71.25,28060.0,66.8571,66.8665,66.8478,66.8571,28060.0
2023-09-01 13:40:00,71.26,71.26,71.22,71.22,111038.0,66.8665,66.8665,66.829,66.829,111038.0
2023-09-01 13:50:00,71.23,71.23,71.22,71.23,34690.0,66.8384,66.8384,66.829,66.8384,34690.0
2023-09-01 14:00:00,71.23,71.24,71.22,71.23,48372.0,66.8384,66.8478,66.829,66.8384,48372.0
2023-09-01 14:10:00,71.23,71.25,71.23,71.25,173957.0,66.8384,66.8571,66.8384,66.8571,173957.0
2023-09-01 14:20:00,71.25,71.25,71.23,71.24,146448.0,66.8571,66.8571,66.8384,66.8478,146448.0
2023-09-01 14:30:00,71.23,71.26,71.23,71.25,56034.0,66.8384,66.8665,66.8384,66.8571,56034.0
2023-09-01 14:40:00,71.25,71.27,71.24,71.25,121695.0,66.8571,66.8759,66.8478,66.8571,121695.0
2023-09-01 14:50:00,71.26,71.27,71.25,71.25,67389.0,66.8665,66.8759,66.8571,66.8571,67389.0
2023-09-01 15:00:00,71.25,71.27,71.25,71.26,126441.0,66.8571,66.8759,66.8571,66.8665,126441.0
2023-09-01 15:10:00,71.26,71.27,71.25,71.26,127891.0,66.8665,66.8759,66.8571,66.8665,127891.0
2023-09-01 15:20:00,71.26,71.26,71.24,71.25,91096.0,66.8665,66.8665,66.8478,66.8571,91096.0
2023-09-01 15:30:00,71.25,71.25,71.23,71.23,44339.0,66.8571,66.8571,66.8384,66.8384,44339.0
2023-09-01 15:40:00,71.24,71.24,71.22,71.22,116681.0,66.8478,66.8478,66.829,66.829,116681.0
2023-09-01 15:50:00,71.22,71.23,71.2,71.2,115955.0,66.829,66.8384,66.8102,66.8102,115955.0
2023-09-05 09:30:00,71.05,71.06,71.0,71.01,280922.0,66.6695,66.6789,66.6226,66.6319,280922.0
2023-09-05 09:40:00,71.01,71.03,70.96,70.97,108693.0,66.6319,66.6507,66.585,66.5944,108693.0
2023-09-05 09:50:00,70.97,70.98,70.92,70.94,196045.0,66.5944,66.6038,66.5475,66.5663,196045.0
2023-09-05 10:00:00,70.94,70.95,70.89,70.93,87598.0,66.5663,66.5756,66.5193,66.5569,87598.0
2023-09-05 10:10:00,70.93,70.95,70.92,70.94,48088.0,66.5569,66.5756,66.5475,66.5663,48088.0
2023-09-05 10:20:00,70.95,70.95,70.93,70.94,414964.0,66.5756,66.5756,66.5569,66.5663,414964.0
2023-09-05 10:30:00,70.95,70.96,70.93,70.95,116968.0,66.5756,66.585,66.5569,66.5756,116968.0
2023-09-05 10:40:00,70.94,70.95,70.9,70.92,68184.0,66.5663,66.5756,66.5287,66.5475,68184.0
2023-09-05 10:50:00,70.93,70.93,70.9,70.91,49108.0,66.5569,66.5569,66.5287,66.5381,49108.0
2023-09-05 11:00:00,70.91,70.96,70.9,70.94,68468.0,66.5381,66.585,66.5287,66.5663,68468.0
2023-09-05 11:10:00,70.94,70.95,70.91,70.91,123969.0,66.5663,66.5756,66.5381,66.5381,123969.0
2023-09-05 11:20:00,70.91,70.92,70.88,70.88,118746.0,66.5381,66.5475,66.51,66.51,118746.0
2023-09-05 11:30:00,70.89,70.89,70.87,70.89,107497.0,66.5193,66.5193,66.5006,66.5193,107497.0
2023-09-05 11:40:00,70.89,70.9,70.87,70.9,82901.0,66.5193,66.5287,66.5006,66.5287,82901.0
2023-09-05 11:50:00,70.9,70.91,70.89,70.9,86788.0,66.5287,66.5381,66.5193,66.5287,86788.0
2023-09-05 12:00:00,70.9,70.93,70.89,70.93,53814.0,66.5287,66.5569,66.5193,66.5569,53814.0
2023-09-05 12:10:00,70.92,70.93,70.91,70.92,142298.0,66.5475,66.5569,66.5381,66.5475,142298.0
2023-09-05 12:20:00,70.92,70.94,70.91,70.92,61352.0,66.5475,66.5663,66.5381,66.5475,61352.0
2023-09-05 12:30:00,70.91,70.94,70.91,70.93,121383.0,66.5381,66.5663,66.5381,66.5569,121383.0
2023-09-05 12:40:00,70.93,70.94,70.92,70.93,48549.0,66.5569,66.5663,66.5475,66.5569,48549.0
2023-09-05 12:50:00,70.93,70.95,70.92,70.92,43426.0,66.5569,66.5756,66.5475,66.5475,43426.0
2023-09-05 13:00:00,70.92,70.94,70.9,70.9,85569.0,66.5475,66.5663,66.5287,66.5287,85569.0
2023-09-05 13:10:00,70.91,70.91,70.88,70.89,131908.0,66.5381,66.5381,66.51,66.5193,131908.0
2023-09-05 13:20:00,70.89,70.9,70.87,70.88,80818.0,66.5193,66.5287,66.5006,66.51,80818.0
2023-09-05 13:30:00,70.88,70.89,70.87,70.88,81489.0,66.51,66.5193,66.5006,66.51,81489.0
2023-09-05 13:40:00,70.87,70.89,70.87,70.89,64717.0,66.5006,66.5193,66.5006,66.5193,64717.0
2023-09-05 13:50:00,70.89,70.89,70.86,70.87,88860.0,66.5193,66.5193,66.4912,66.5006,88860.0
2023-09-05 14:00:00,70.86,70.87,70.85,70.86,93065.0,66.4912,66.5006,66.4818,66.4912,93065.0
2023-09-05 14:10:00,70.86,70.87,70.85,70.87,73368.0,66.4912,66.5006,66.4818,66.5006,73368.0
2023-09-05 14:20:00,70.87,70.87,70.85,70.85,107967.0,66.5006,66.5006,66.4818,66.4818,107967.0
2023-09-05 14:30:00,70.86,70.86,70.84,70.84,87456.0,66.4912,66.4912,66.4724,66.4724,87456.0
2023-09-05 14:40:00,70.84,70.85,70.84,70.84,79904.0,66.4724,66.4818,66.4724,66.4724,79904.0
2023-09-05 14:50:00,70.84,70.85,70.83,70.84,100331.0,66.4724,66.4818,66.463,66.4724,100331.0
2023-09-05 15:00:00,70.84,70.84,70.82,70.83,115901.0,66.4724,66.4724,66.4537,66.463,115901.0
2023-09-05 15:10:00,70.83,70.84,70.82,70.84,109878.0,66.463,66.4724,66.4537,66.4724,109878.0
2023-09-05 15:20:00,70.84,70.86,70.83,70.85,129363.0,66.4724,66.4912,66.463,66.4818,129363.0
2023-09-05 15:30:00,70.86,70.87,70.84,70.85,146473.0,66.4912,66.5006,66.4724,66.4818,146473.0
2023-09-05 15:40:00,70.86,70.88,70.85,70.86,200059.0,66.4912,66.51,66.4818,66.4912,200059.0
2023-09-05 15:50:00,70.86,70.86,70.81,70.81,199924.0,66.4912,66.4912,66.4443,66.4443,199924.0
2023-09-06 09:30:00,70.9,70.91,70.85,70.88,375175.0,66.5287,66.5381,66.4818,66.51,375175.0
2023-09-06 09:40:00,70.88,70.88,70.81,70.85,125008.0,66.51,66.51,66.4443,66.4818,125008.0
2023-09-06 09:50:00,70.84,70.88,70.83,70.86,94246.0,66.4724,66.51,66.463,66.4912,94246.0
2023-09-06 10:00:00,70.87,70.87,70.66,70.76,258344.0,66.5006,66.5006,66.3035,66.3974,258344.0
2023-09-06 10:10:00,70.75,70.78,70.73,70.76,81663.0,66.388,66.4161,66.3692,66.3974,81663.0
2023-09-06 10:20:00,70.76,70.77,70.71,70.72,496243.0,66.3974,66.4067,66.3504,66.3598,496243.0
2023-09-06 10:30:00,70.72,70.73,70.7,70.71,112993.0,66.3598,66.3692,66.3411,66.3504,112993.0
2023-09-06 10:40:00,70.72,70.73,70.7,70.72,69712.0,66.3598,66.3692,66.3411,66.3598,69712.0
2023-09-06 10:50:00,70.72,70.73,70.71,70.73,93816.0,66.3598,66.3692,66.3504,66.3692,93816.0
2023-09-06 11:00:00,70.72,70.73,70.69,70.7,62586.0,66.3598,66.3692,66.3317,66.3411,62586.0
2023-09-06 11:10:00,70.7,70.71,70.67,70.68,145263.0,66.3411,66.3504,66.3129,66.3223,145263.0
2023-09-06 11:20:00,70.69,70.72,70.68,70.69,44588.0,66.3317,66.3598,66.3223,66.3317,44588.0
2023-09-06 11:30:00,70.69,70.71,70.67,70.7,43542.0,66.3317,66.3504,66.3129,66.3411,43542.0
2023-09-06 11:40:00,70.7,70.74,70.7,70.72,1465411.0,66.3411,66.3786,66.3411,66.3598,1465411.0
2023-09-06 11:50:00,70.72,70.73,70.71,70.71,98160.0,66.3598,66.3692,66.3504,66.3504,98160.0
2023-09-06 12:00:00,70.71,70.71,70.69,70.7,370521.0,66.3504,66.3504,66.3317,66.3411,370521.0
2023-09-06 12:10:00,70.69,70.71,70.69,70.7,290747.0,66.3317,66.3504,66.3317,66.3411,290747.0
2023-09-06 12:20:00,70.7,70.71,70.69,70.7,137964.0,66.3411,66.3504,66.3317,66.3411,137964.0
2023-09-06 12:30:00,70.7,70.73,70.69,70.73,36928.0,66.3411,66.3692,66.3317,66.3692,36928.0
2023-09-06 12:40:00,70.73,70.73,70.7,70.72,108385.0,66.3692,66.3692,66.3411,66.3598,108385.0
2023-09-06 12:50:00,70.71,70.73,70.7,70.72,291073.0,66.3504,66.3692,66.3411,66.3598,291073.0
2023-09-06 13:00:00,70.72,70.75,70.71,70.75,31405.0,66.3598,66.388,66.3504,66.388,31405.0
2023-09-06 13:10:00,70.75,70.76,70.73,70.74,65467.0,66.388,66.3974,66.3692,66.3786,65467.0
2023-09-06 13:20:00,70.74,70.76,70.74,70.76,68401.0,66.3786,66.3974,66.3786,66.3974,68401.0
2023-09-06 13:30:00,70.76,70.76,70.72,70.74,93777.0,66.3974,66.3974,66.3598,66.3786,93777.0
2023-09-06 13:40:00,70.73,70.74,70.72,70.73,75163.0,66.3692,66.3786,66.3598,66.3692,75163.0
2023-09-06 13:50:00,70.74,70.75,70.73,70.75,61764.0,66.3786,66.388,66.3692,66.388,61764.0
2023-09-06 14:00:00,70.74,70.75,70.72,70.74,146489.0,66.3786,66.388,66.3598,66.3786,146489.0
2023-09-06 14:10:00,70.73,70.74,70.71,70.72,139114.0,66.3692,66.3786,66.3504,66.3598,139114.0
2023-09-06 14:20:00,70.72,70.72,70.71,70.72,136168.0,66.3598,66.3598,66.3504,66.3598,136168.0
2023-09-06 14:30:00,70.72,70.73,70.71,70.73,95749.0,66.3598,66.3692,66.3504,66.3692,95749.0
2023-09-06 14:40:00,70.73,70.75,70.72,70.75,89708.0,66.3692,66.388,66.3598,66.388,89708.0
2023-09-06 14:50:00,70.75,70.77,70.74,70.75,162163.0,66.388,66.4067,66.3786,66.388,162163.0
2023-09-06 15:00:00,70.75,70.75,70.74,70.75,71827.0,66.388,66.388,66.3786,66.388,71827.0
2023-09-06 15:10:00,70.75,70.75,70.74,70.75,223857.0,66.388,66.388,66.3786,66.388,223857.0
2023-09-06 15:20:00,70.75,70.75,70.73,70.75,181638.0,66.388,66.388,66.3692,66.388,181638.0
2023-09-06 15:30:00,70.75,70.75,70.73,70.75,157712.0,66.388,66.388,66.3692,66.388,157712.0
2023-09-06 15:40:00,70.75,70.75,70.73,70.75,375062.0,66.388,66.388,66.3692,66.388,375062.0
2023-09-06 15:50:00,70.75,70.75,70.73,70.73,257156.0,66.388,66.388,66.3692,66.3692,257156.0
2023-09-07 09:30:00,70.89,70.89,70.84,70.86,282683.0,66.5193,66.5193,66.4724,66.4912,282683.0
2023-09-07 09:40:00,70.85,70.89,70.84,70.84,65006.0,66.4818,66.5193,66.4724,66.4724,65006.0
2023-09-07 09:50:00,70.85,70.85,70.81,70.82,768711.0,66.4818,66.4818,66.4443,66.4537,768711.0
2023-09-07 10:00:00,70.82,70.86,70.82,70.86,40357.0,66.4537,66.4912,66.4537,66.4912,40357.0
2023-09-07 10:10:00,70.86,70.87,70.83,70.84,350206.0,66.4912,66.5006,66.463,66.4724,350206.0
2023-09-07 10:20:00,70.84,70.88,70.83,70.86,78285.0,66.4724,66.51,66.463,66.4912,78285.0
2023-09-07 10:30:00,70.86,70.89,70.84,70.89,117895.0,66.4912,66.5193,66.4724,66.5193,117895.0
2023-09-07 10:40:00,70.89,70.91,70.88,70.88,38632.0,66.5193,66.5381,66.51,66.51,38632.0
2023-09-07 10:50:00,70.88,70.89,70.85,70.85,197069.0,66.51,66.5193,66.4818,66.4818,197069.0
2023-09-07 11:00:00,70.86,70.86,70.84,70.86,74374.0,66.4912,66.4912,66.4724,66.4912,74374.0
2023-09-07 11:10:00,70.86,70.88,70.85,70.87,99200.0,66.4912,66.51,66.4818,66.5006,99200.0
2023-09-07 11:20:00,70.87,70.89,70.86,70.89,42918.0,66.5006,66.5193,66.4912,66.5193,42918.0
2023-09-07 11:30:00,70.88,70.91,70.87,70.91,42792.0,66.51,66.5381,66.5006,66.5381,42792.0
2023-09-07 11:40:00,70.91,70.91,70.89,70.91,62878.0,66.5381,66.5381,66.5193,66.5381,62878.0
2023-09-07 11:50:00,70.9,70.94,70.9,70.93,78486.0,66.5287,66.5663,66.5287,66.5569,78486.0
2023-09-07 12:00:00,70.93,70.95,70.92,70.94,112701.0,66.5569,66.5756,66.5475,66.5663,112701.0
2023-09-07 12:10:00,70.94,70.94,70.92,70.92,94897.0,66.5663,66.5663,66.5475,66.5475,94897.0
2023-09-07 12:20:00,70.92,70.93,70.91,70.92,38047.0,66.5475,66.5569,66.5381,66.5475,38047.0
2023-09-07 12:30:00,70.92,70.92,70.9,70.92,54985.0,66.5475,66.5475,66.5287,66.5475,54985.0
2023-09-07 12:40:00,70.91,70.93,70.91,70.91,40481.0,66.5381,66.5569,66.5381,66.5381,40481.0
2023-09-07 12:50:00,70.92,70.93,70.91,70.92,48316.0,66.5475,66.5569,66.5381,66.5475,48316.0
2023-09-07 13:00:00,70.92,70.93,70.91,70.92,101604.0,66.5475,66.5569,66.5381,66.5475,101604.0
2023-09-07 13:10:00,70.92,70.93,70.91,70.92,52394.0,66.5475,66.5569,66.5381,66.5475,52394.0
2023-09-07 13:20:00,70.92,70.93,70.92,70.93,34761.0,66.5475,66.5569,66.5475,66.5569,34761.0
2023-09-07 13:30:00,70.93,70.95,70.92,70.94,70829.0,66.5569,66.5756,66.5475,66.5663,70829.0
2023-09-07 13:40:00,70.95,70.95,70.93,70.94,62157.0,66.5756,66.5756,66.5569,66.5663,62157.0
2023-09-07 13:50:00,70.93,70.94,70.91,70.92,77415.0,66.5569,66.5663,66.5381,66.5475,77415.0
2023-09-07 14:00:00,70.93,70.94,70.92,70.94,138637.0,66.5569,66.5663,66.5475,66.5663,138637.0
2023-09-07 14:10:00,70.94,70.95,70.93,70.95,58810.0,66.5663,66.5756,66.5569,66.5756,58810.0
2023-09-07 14:20:00,70.95,70.97,70.94,70.96,85606.0,66.5756,66.5944,66.5663,66.585,85606.0
2023-09-07 14:30:00,70.95,70.97,70.94,70.96,96554.0,66.5756,66.5944,66.5663,66.585,96554.0
2023-09-07 14:40:00,70.97,70.97,70.95,70.95,81252.0,66.5944,66.5944,66.5756,66.5756,81252.0
2023-09-07 14:50:00,70.95,70.99,70.95,70.98,92264.0,66.5756,66.6132,66.5756,66.6038,92264.0
2023-09-07 15:00:00,70.98,70.98,70.97,70.97,117804.0,66.6038,66.6038,66.5944,66.5944,117804.0
2023-09-07 15:10:00,70.98,70.98,70.95,70.95,170562.0,66.6038,66.6038,66.5756,66.5756,170562.0
2023-09-07 15:20:00,70.95,70.97,70.95,70.97,201331.0,66.5756,66.5944,66.5756,66.5944,201331.0
2023-09-07 15:30:00,70.97,70.97,70.96,70.97,151723.0,66.5944,66.5944,66.585,66.5944,151723.0
2023-09-07 15:40:00,70.97,70.98,70.96,70.97,121285.0,66.5944,66.6038,66.585,66.5944,121285.0
2023-09-07 15:50:00,70.98,70.98,70.97,70.98,111614.0,66.6038,66.6038,66.5944,66.6038,111614.0
2023-09-08 09:30:00,71.09,71.14,71.08,71.09,181792.0,66.707,66.7539,66.6976,66.707,181792.0
2023-09-08 09:40:00,71.08,71.13,71.07,71.13,59486.0,66.6976,66.7445,66.6882,66.7445,59486.0
2023-09-08 09:50:00,71.13,71.16,71.13,71.15,78995.0,66.7445,66.7727,66.7445,66.7633,78995.0
2023-09-08 10:00:00,71.16,71.17,71.14,71.17,108510.0,66.7727,66.7821,66.7539,66.7821,108510.0
2023-09-08 10:10:00,71.16,71.17,71.15,71.16,459059.0,66.7727,66.7821,66.7633,66.7727,459059.0
2023-09-08 10:20:00,71.16,71.17,71.14,71.17,172410.0,66.7727,66.7821,66.7539,66.7821,172410.0
2023-09-08 10:30:00,71.17,71.17,71.13,71.14,96143.0,66.7821,66.7821,66.7445,66.7539,96143.0
2023-09-08 10:40:00,71.14,71.15,71.13,71.13,74437.0,66.7539,66.7633,66.7445,66.7445,74437.0
2023-09-08 10:50:00,71.14,71.14,71.11,71.11,119513.0,66.7539,66.7539,66.7258,66.7258,119513.0
2023-09-08 11:00:00,71.11,71.12,71.06,71.07,109930.0,66.7258,66.7352,66.6789,66.6882,109930.0
2023-09-08 11:10:00,71.08,71.1,71.07,71.09,122300.0,66.6976,66.7164,66.6882,66.707,122300.0
2023-09-08 11:20:00,71.08,71.09,71.07,71.09,45867.0,66.6976,66.707,66.6882,66.707,45867.0
2023-09-08 11:30:00,71.09,71.1,71.07,71.08,101443.0,66.707,66.7164,66.6882,66.6976,101443.0
2023-09-08 11:40:00,71.08,71.08,71.05,71.06,108493.0,66.6976,66.6976,66.6695,66.6789,108493.0
2023-09-08 11:50:00,71.05,71.05,71.01,71.01,66614.0,66.6695,66.6695,66.6319,66.6319,66614.0
2023-09-08 12:00:00,71.02,71.03,71.01,71.03,40768.0,66.6413,66.6507,66.6319,66.6507,40768.0
2023-09-08 12:10:00,71.03,71.05,71.02,71.04,178450.0,66.6507,66.6695,66.6413,66.6601,178450.0
2023-09-08 12:20:00,71.05,71.05,71.0,71.01,64418.0,66.6695,66.6695,66.6226,66.6319,64418.0
2023-09-08 12:30:00,71.01,71.01,70.98,70.98,67789.0,66.6319,66.6319,66.6038,66.6038,67789.0
2023-09-08 12:40:00,70.98,70.99,70.98,70.98,129748.0,66.6038,66.6132,66.6038,66.6038,129748.0
2023-09-08 12:50:00,70.99,71.0,70.98,71.0,35253.0,66.6132,66.6226,66.6038,66.6226,35253.0
2023-09-08 13:00:00,71.0,71.0,70.98,70.99,44671.0,66.6226,66.6226,66.6038,66.6132,44671.0
2023-09-08 13:10:00,71.0,71.02,70.99,71.02,47253.0,66.6226,66.6413,66.6132,66.6413,47253.0
2023-09-08 13:20:00,71.02,71.02,71.0,71.01,46979.0,66.6413,66.6413,66.6226,66.6319,46979.0
2023-09-08 13:30:00,71.01,71.02,71.0,71.01,29494.0,66.6319,66.6413,66.6226,66.6319,29494.0
2023-09-08 13:40:00,71.01,71.02,71.0,71.02,46193.0,66.6319,66.6413,66.6226,66.6413,46193.0
2023-09-08 13:50:00,71.02,71.02,71.0,71.02,134381.0,66.6413,66.6413,66.6226,66.6413,134381.0
2023-09-08 14:00:00,71.02,71.02,71.01,71.02,31957.0,66.6413,66.6413,66.6319,66.6413,31957.0
2023-09-08 14:10:00,71.01,71.02,71.01,71.02,108733.0,66.6319,66.6413,66.6319,66.6413,108733.0
2023-09-08 14:20:00,71.02,71.03,71.01,71.02,98390.0,66.6413,66.6507,66.6319,66.6413,98390.0
2023-09-08 14:30:00,71.03,71.03,71.02,71.03,55493.0,66.6507,66.6507,66.6413,66.6507,55493.0
2023-09-08 14:40:00,71.03,71.03,71.01,71.01,113101.0,66.6507,66.6507,66.6319,66.6319,113101.0
2023-09-08 14:50:00,71.01,71.02,71.0,71.01,136468.0,66.6319,66.6413,66.6226,66.6319,136468.0
2023-09-08 15:00:00,71.01,71.02,71.0,71.01,100651.0,66.6319,66.6413,66.6226,66.6319,100651.0
2023-09-08 15:10:00,71.0,71.01,71.0,71.01,70551.0,66.6226,66.6319,66.6226,66.6319,70551.0
2023-09-08 15:20:00,71.01,71.02,71.0,71.02,173833.0,66.6319,66.6413,66.6226,66.6413,173833.0
2023-09-08 15:30:00,71.02,71.03,71.01,71.02,242959.0,66.6413,66.6507,66.6319,66.6413,242959.0
2023-09-08 15:40:00,71.02,71.02,71.01,71.02,49456.0,66.6413,66.6413,66.6319,66.6413,49456.0
2023-09-08 15:50:00,71.02,71.02,71.0,71.0,117045.0,66.6413,66.6413,66.6226,66.6226,117045.0
2023-09-11 09:30:00,70.9,70.9,70.84,70.85,279560.0,66.5287,66.5287,66.4724,66.4818,279560.0
2023-09-11 09:40:00,70.85,70.87,70.85,70.87,150770.0,66.4818,66.5006,66.4818,66.5006,150770.0
2023-09-11 09:50:00,70.86,70.94,70.86,70.93,141784.0,66.4912,66.5663,66.4912,66.5569,141784.0
2023-09-11 10:00:00,70.93,70.95,70.9,70.92,126547.0,66.5569,66.5756,66.5287,66.5475,126547.0
2023-09-11 10:10:00,70.92,70.94,70.92,70.92,101149.0,66.5475,66.5663,66.5475,66.5475,101149.0
2023-09-11 10:20:00,70.92,70.92,70.89,70.89,68164.0,66.5475,66.5475,66.5193,66.5193,68164.0
2023-09-11 10:30:00,70.89,70.9,70.87,70.87,430080.0,66.5193,66.5287,66.5006,66.5006,430080.0
2023-09-11 10:40:00,70.88,70.88,70.85,70.86,100274.0,66.51,66.51,66.4818,66.4912,100274.0
2023-09-11 10:50:00,70.87,70.87,70.84,70.85,79721.0,66.5006,66.5006,66.4724,66.4818,79721.0
2023-09-11 11:00:00,70.84,70.86,70.84,70.85,47625.0,66.4724,66.4912,66.4724,66.4818,47625.0
2023-09-11 11:10:00,70.85,70.86,70.83,70.86,105122.0,66.4818,66.4912,66.463,66.4912,105122.0
2023-09-11 11:20:00,70.85,70.88,70.85,70.86,50598.0,66.4818,66.51,66.4818,66.4912,50598.0
2023-09-11 11:30:00,70.87,70.88,70.86,70.87,40063.0,66.5006,66.51,66.4912,66.5006,40063.0
2023-09-11 11:40:00,70.88,70.88,70.86,70.87,61506.0,66.51,66.51,66.4912,66.5006,61506.0
2023-09-11 11:50:00,70.87,70.87,70.85,70.86,69154.0,66.5006,66.5006,66.4818,66.4912,69154.0
2023-09-11 12:00:00,70.85,70.87,70.85,70.86,191141.0,66.4818,66.5006,66.4818,66.4912,191141.0
2023-09-11 12:10:00,70.87,70.88,70.86,70.88,44162.0,66.5006,66.51,66.4912,66.51,44162.0
2023-09-11 12:20:00,70.87,70.9,70.87,70.9,27993.0,66.5006,66.5287,66.5006,66.5287,27993.0
2023-09-11 12:30:00,70.9,70.9,70.89,70.9,28434.0,66.5287,66.5287,66.5193,66.5287,28434.0
2023-09-11 12:40:00,70.89,70.9,70.87,70.89,64880.0,66.5193,66.5287,66.5006,66.5193,64880.0
2023-09-11 12:50:00,70.89,70.89,70.88,70.89,38423.0,66.5193,66.5193,66.51,66.5193,38423.0
2023-09-11 13:00:00,70.89,70.9,70.85,70.87,118696.0,66.5193,66.5287,66.4818,66.5006,118696.0
2023-09-11 13:10:00,70.87,70.88,70.85,70.86,54054.0,66.5006,66.51,66.4818,66.4912,54054.0
2023-09-11 13:20:00,70.86,70.88,70.85,70.88,72667.0,66.4912,66.51,66.4818,66.51,72667.0
2023-09-11 13:30:00,70.88,70.89,70.87,70.89,44670.0,66.51,66.5193,66.5006,66.5193,44670.0
2023-09-11 13:40:00,70.88,70.9,70.88,70.9,81072.0,66.51,66.5287,66.51,66.5287,81072.0
2023-09-11 13:50:00,70.9,70.9,70.89,70.9,61772.0,66.5287,66.5287,66.5193,66.5287,61772.0
2023-09-11 14:00:00,70.9,70.91,70.89,70.89,59513.0,66.5287,66.5381,66.5193,66.5193,59513.0
2023-09-11 14:10:00,70.9,70.9,70.89,70.9,53811.0,66.5287,66.5287,66.5193,66.5287,53811.0
2023-09-11 14:20:00,70.9,70.91,70.89,70.9,104691.0,66.5287,66.5381,66.5193,66.5287,104691.0
2023-09-11 14:30:00,70.91,70.91,70.89,70.9,109680.0,66.5381,66.5381,66.5193,66.5287,109680.0
2023-09-11 14:40:00,70.89,70.9,70.88,70.89,64470.0,66.5193,66.5287,66.51,66.5193,64470.0
2023-09-11 14:50:00,70.88,70.89,70.87,70.88,97884.0,66.51,66.5193,66.5006,66.51,97884.0
2023-09-11 15:00:00,70.88,70.9,70.87,70.89,105311.0,66.51,66.5287,66.5006,66.5193,105311.0
2023-09-11 15:10:00,70.89,70.9,70.88,70.9,88091.0,66.5193,66.5287,66.51,66.5287,88091.0
2023-09-11 15:20:00,70.9,70.91,70.89,70.91,103323.0,66.5287,66.5381,66.5193,66.5381,103323.0
2023-09-11 15:30:00,70.9,70.92,70.9,70.92,192356.0,66.5287,66.5475,66.5287,66.5475,192356.0
2023-09-11 15:40:00,70.92,70.92,70.89,70.9,162897.0,66.5475,66.5475,66.5193,66.5287,162897.0
2023-09-11 15:50:00,70.9,70.9,70.88,70.88,135611.0,66.5287,66.5287,66.51,66.51,135611.0
2023-09-12 09:30:00,70.93,70.95,70.89,70.9,161433.0,66.5569,66.5756,66.5193,66.5287,161433.0
2023-09-12 09:40:00,70.89,70.9,70.88,70.88,85812.0,66.5193,66.5287,66.51,66.51,85812.0
2023-09-12 09:50:00,70.88,70.89,70.86,70.86,90930.0,66.51,66.5193,66.4912,66.4912,90930.0
2023-09-12 10:00:00,70.86,70.88,70.86,70.88,66283.0,66.4912,66.51,66.4912,66.51,66283.0
2023-09-12 10:10:00,70.88,70.88,70.86,70.87,287975.0,66.51,66.51,66.4912,66.5006,287975.0
2023-09-12 10:20:00,70.87,70.87,70.85,70.87,78625.0,66.5006,66.5006,66.4818,66.5006,78625.0
2023-09-12 10:30:00,70.87,70.87,70.85,70.86,91371.0,66.5006,66.5006,66.4818,66.4912,91371.0
2023-09-12 10:40:00,70.87,70.87,70.86,70.86,58912.0,66.5006,66.5006,66.4912,66.4912,58912.0
2023-09-12 10:50:00,70.87,70.87,70.85,70.86,62060.0,66.5006,66.5006,66.4818,66.4912,62060.0
2023-09-12 11:00:00,70.86,70.9,70.86,70.9,110804.0,66.4912,66.5287,66.4912,66.5287,110804.0
2023-09-12 11:10:00,70.89,70.9,70.87,70.88,72389.0,66.5193,66.5287,66.5006,66.51,72389.0
2023-09-12 11:20:00,70.88,70.89,70.87,70.88,73732.0,66.51,66.5193,66.5006,66.51,73732.0
2023-09-12 11:30:00,70.87,70.89,70.87,70.88,86900.0,66.5006,66.5193,66.5006,66.51,86900.0
2023-09-12 11:40:00,70.89,70.9,70.88,70.88,140949.0,66.5193,66.5287,66.51,66.51,140949.0
2023-09-12 11:50:00,70.89,70.9,70.88,70.89,79970.0,66.5193,66.5287,66.51,66.5193,79970.0
2023-09-12 12:00:00,70.9,70.9,70.88,70.9,151365.0,66.5287,66.5287,66.51,66.5287,151365.0
2023-09-12 12:10:00,70.9,70.9,70.88,70.9,181637.0,66.5287,66.5287,66.51,66.5287,181637.0
2023-09-12 12:20:00,70.9,70.91,70.89,70.9,117456.0,66.5287,66.5381,66.5193,66.5287,117456.0
2023-09-12 12:30:00,70.9,70.91,70.88,70.89,71964.0,66.5287,66.5381,66.51,66.5193,71964.0
2023-09-12 12:40:00,70.89,70.89,70.88,70.89,38619.0,66.5193,66.5193,66.51,66.5193,38619.0
2023-09-12 12:50:00,70.89,70.89,70.85,70.86,59384.0,66.5193,66.5193,66.4818,66.4912,59384.0
2023-09-12 13:00:00,70.86,70.88,70.85,70.86,57695.0,66.4912,66.51,66.4818,66.4912,57695.0
2023-09-12 13:10:00,70.86,70.86,70.85,70.85,25133.0,66.4912,66.4912,66.4818,66.4818,25133.0
2023-09-12 13:20:00,70.86,70.88,70.85,70.86,30980.0,66.4912,66.51,66.4818,66.4912,30980.0
2023-09-12 13:30:00,70.86,70.88,70.85,70.88,50657.0,66.4912,66.51,66.4818,66.51,50657.0
2023-09-12 13:40:00,70.87,70.89,70.87,70.89,55913.0,66.5006,66.5193,66.5006,66.5193,55913.0
2023-09-12 13:50:00,70.89,70.9,70.88,70.89,66357.0,66.5193,66.5287,66.51,66.5193,66357.0
2023-09-12 14:00:00,70.9,70.91,70.89,70.91,112428.0,66.5287,66.5381,66.5193,66.5381,112428.0
2023-09-12 14:10:00,70.9,70.91,70.88,70.9,127579.0,66.5287,66.5381,66.51,66.5287,127579.0
2023-09-12 14:20:00,70.9,70.93,70.89,70.92,96435.0,66.5287,66.5569,66.5193,66.5475,96435.0
2023-09-12 14:30:00,70.92,70.94,70.91,70.93,104278.0,66.5475,66.5663,66.5381,66.5569,104278.0
2023-09-12 14:40:00,70.93,70.93,70.92,70.92,67552.0,66.5569,66.5569,66.5475,66.5475,67552.0
2023-09-12 14:50:00,70.92,70.96,70.92,70.95,69760.0,66.5475,66.585,66.5475,66.5756,69760.0
2023-09-12 15:00:00,70.96,70.96,70.94,70.95,58666.0,66.585,66.585,66.5663,66.5756,58666.0
2023-09-12 15:10:00,70.95,70.95,70.93,70.94,132949.0,66.5756,66.5756,66.5569,66.5663,132949.0
2023-09-12 15:20:00,70.95,70.95,70.94,70.95,113707.0,66.5756,66.5756,66.5663,66.5756,113707.0
2023-09-12 15:30:00,70.95,70.95,70.94,70.95,258995.0,66.5756,66.5756,66.5663,66.5756,258995.0
2023-09-12 15:40:00,70.95,70.95,70.94,70.94,123623.0,66.5756,66.5756,66.5663,66.5663,123623.0
2023-09-12 15:50:00,70.95,70.95,70.94,70.95,268839.0,66.5756,66.5756,66.5663,66.5756,268839.0
2023-09-13 09:30:00,70.86,70.97,70.86,70.95,262054.0,66.4912,66.5944,66.4912,66.5756,262054.0
2023-09-13 09:40:00,70.95,71.0,70.93,70.98,151857.0,66.5756,66.6226,66.5569,66.6038,151857.0
2023-09-13 09:50:00,70.99,70.99,70.93,70.94,116910.0,66.6132,66.6132,66.5569,66.5663,116910.0
2023-09-13 10:00:00,70.94,70.94,70.89,70.9,155141.0,66.5663,66.5663,66.5193,66.5287,155141.0
2023-09-13 10:10:00,70.91,70.93,70.9,70.91,334789.0,66.5381,66.5569,66.5287,66.5381,334789.0
2023-09-13 10:20:00,70.91,70.92,70.89,70.91,96293.0,66.5381,66.5475,66.5193,66.5381,96293.0
2023-09-13 10:30:00,70.91,70.93,70.9,70.93,44694.0,66.5381,66.5569,66.5287,66.5569,44694.0
2023-09-13 10:40:00,70.93,70.94,70.9,70.91,179015.0,66.5569,66.5663,66.5287,66.5381,179015.0
2023-09-13 10:50:00,70.92,70.94,70.91,70.94,241532.0,66.5475,66.5663,66.5381,66.5663,241532.0
2023-09-13 11:00:00,70.93,70.94,70.91,70.92,210705.0,66.5569,66.5663,66.5381,66.5475,210705.0
2023-09-13 11:10:00,70.92,70.94,70.91,70.94,205170.0,66.5475,66.5663,66.5381,66.5663,205170.0
2023-09-13 11:20:00,70.93,70.95,70.93,70.95,72382.0,66.5569,66.5756,66.5569,66.5756,72382.0
2023-09-13 11:30:00,70.95,70.95,70.93,70.93,65525.0,66.5756,66.5756,66.5569,66.5569,65525.0
2023-09-13 11:40:00,70.94,70.94,70.92,70.93,110547.0,66.5663,66.5663,66.5475,66.5569,110547.0
2023-09-13 11:50:00,70.92,70.95,70.91,70.94,155041.0,66.5475,66.5756,66.5381,66.5663,155041.0
2023-09-13 12:00:00,70.95,70.97,70.94,70.97,78659.0,66.5756,66.5944,66.5663,66.5944,78659.0
2023-09-13 12:10:00,70.97,71.03,70.96,71.03,112418.0,66.5944,66.6507,66.585,66.6507,112418.0
2023-09-13 12:20:00,71.03,71.06,71.02,71.05,86273.0,66.6507,66.6789,66.6413,66.6695,86273.0
2023-09-13 12:30:00,71.05,71.06,71.04,71.05,80243.0,66.6695,66.6789,66.6601,66.6695,80243.0
2023-09-13 12:40:00,71.06,71.06,71.04,71.05,233899.0,66.6789,66.6789,66.6601,66.6695,233899.0
2023-09-13 12:50:00,71.06,71.06,71.03,71.05,125262.0,66.6789,66.6789,66.6507,66.6695,125262.0
2023-09-13 13:00:00,71.05,71.06,71.0,71.03,223806.0,66.6695,66.6789,66.6226,66.6507,223806.0
2023-09-13 13:10:00,71.03,71.1,71.01,71.06,126382.0,66.6507,66.7164,66.6319,66.6789,126382.0
2023-09-13 13:20:00,71.06,71.08,71.05,71.05,49879.0,66.6789,66.6976,66.6695,66.6695,49879.0
2023-09-13 13:30:00,71.05,71.07,71.05,71.07,148608.0,66.6695,66.6882,66.6695,66.6882,148608.0
2023-09-13 13:40:00,71.06,71.1,71.06,71.09,51686.0,66.6789,66.7164,66.6789,66.707,51686.0
2023-09-13 13:50:00,71.09,71.11,71.08,71.1,69716.0,66.707,66.7258,66.6976,66.7164,69716.0
2023-09-13 14:00:00,71.1,71.12,71.09,71.09,89411.0,66.7164,66.7352,66.707,66.707,89411.0
2023-09-13 14:10:00,71.1,71.1,71.08,71.09,350756.0,66.7164,66.7164,66.6976,66.707,350756.0
2023-09-13 14:20:00,71.09,71.11,71.09,71.1,360064.0,66.707,66.7258,66.707,66.7164,360064.0
2023-09-13 14:30:00,71.11,71.11,71.08,71.09,144692.0,66.7258,66.7258,66.6976,66.707,144692.0
2023-09-13 14:40:00,71.08,71.09,71.05,71.06,190103.0,66.6976,66.707,66.6695,66.6789,190103.0
2023-09-13 14:50:00,71.06,71.07,71.05,71.06,113471.0,66.6789,66.6882,66.6695,66.6789,113471.0
2023-09-13 15:00:00,71.05,71.08,71.05,71.08,61620.0,66.6695,66.6976,66.6695,66.6976,61620.0
2023-09-13 15:10:00,71.08,71.08,71.07,71.08,208952.0,66.6976,66.6976,66.6882,66.6976,208952.0
2023-09-13 15:20:00,71.08,71.08,71.05,71.06,168132.0,66.6976,66.6976,66.6695,66.6789,168132.0
2023-09-13 15:30:00,71.06,71.06,71.03,71.03,160118.0,66.6789,66.6789,66.6507,66.6507,160118.0
2023-09-13 15:40:00,71.03,71.05,71.03,71.05,123427.0,66.6507,66.6695,66.6507,66.6695,123427.0
2023-09-13 15:50:00,71.05,71.06,71.04,71.06,162351.0,66.6695,66.6789,66.6601,66.6789,162351.0
2023-09-14 09:30:00,71.1,71.14,71.07,71.13,189223.0,66.7164,66.7539,66.6882,66.7445,189223.0
2023-09-14 09:40:00,71.12,71.13,71.07,71.07,86160.0,66.7352,66.7445,66.6882,66.6882,86160.0
2023-09-14 09:50:00,71.08,71.09,70.96,70.98,91816.0,66.6976,66.707,66.585,66.6038,91816.0
2023-09-14 10:00:00,70.98,70.99,70.95,70.95,66228.0,66.6038,66.6132,66.5756,66.5756,66228.0
2023-09-14 10:10:00,70.95,70.98,70.93,70.95,398658.0,66.5756,66.6038,66.5569,66.5756,398658.0
2023-09-14 10:20:00,70.95,70.99,70.94,70.98,126029.0,66.5756,66.6132,66.5663,66.6038,126029.0
2023-09-14 10:30:00,70.98,71.03,70.97,71.03,162858.0,66.6038,66.6507,66.5944,66.6507,162858.0
2023-09-14 10:40:00,71.03,71.06,71.02,71.05,139395.0,66.6507,66.6789,66.6413,66.6695,139395.0
2023-09-14 10:50:00,71.06,71.09,71.05,71.06,168068.0,66.6789,66.707,66.6695,66.6789,168068.0
2023-09-14 11:00:00,71.06,71.09,71.05,71.09,120368.0,66.6789,66.707,66.6695,66.707,120368.0
2023-09-14 11:10:00,71.09,71.1,71.05,71.05,159566.0,66.707,66.7164,66.6695,66.6695,159566.0
2023-09-14 11:20:00,71.06,71.06,71.0,71.01,128759.0,66.6789,66.6789,66.6226,66.6319,128759.0
2023-09-14 11:30:00,71.01,71.02,70.98,71.0,77377.0,66.6319,66.6413,66.6038,66.6226,77377.0
2023-09-14 11:40:00,70.99,71.0,70.97,70.98,170749.0,66.6132,66.6226,66.5944,66.6038,170749.0
2023-09-14 11:50:00,70.98,71.0,70.97,70.98,77463.0,66.6038,66.6226,66.5944,66.6038,77463.0
2023-09-14 12:00:00,70.98,71.0,70.97,70.98,57544.0,66.6038,66.6226,66.5944,66.6038,57544.0
2023-09-14 12:10:00,70.99,71.0,70.97,70.99,45135.0,66.6132,66.6226,66.5944,66.6132,45135.0
2023-09-14 12:20:00,70.99,70.99,70.94,70.95,91936.0,66.6132,66.6132,66.5663,66.5756,91936.0
2023-09-14 12:30:00,70.95,70.96,70.94,70.95,34006.0,66.5756,66.585,66.5663,66.5756,34006.0
2023-09-14 12:40:00,70.95,70.95,70.93,70.94,100069.0,66.5756,66.5756,66.5569,66.5663,100069.0
2023-09-14 12:50:00,70.94,70.96,70.93,70.94,48944.0,66.5663,66.585,66.5569,66.5663,48944.0
2023-09-14 13:00:00,70.95,70.95,70.93,70.94,37529.0,66.5756,66.5756,66.5569,66.5663,37529.0
2023-09-14 13:10:00,70.94,70.95,70.93,70.94,47082.0,66.5663,66.5756,66.5569,66.5663,47082.0
2023-09-14 13:20:00,70.94,70.94,70.93,70.94,39389.0,66.5663,66.5663,66.5569,66.5663,39389.0
2023-09-14 13:30:00,70.94,70.94,70.92,70.93,81432.0,66.5663,66.5663,66.5475,66.5569,81432.0
2023-09-14 13:40:00,70.93,70.94,70.91,70.92,70644.0,66.5569,66.5663,66.5381,66.5475,70644.0
2023-09-14 13:50:00,70.91,70.93,70.91,70.92,687031.0,66.5381,66.5569,66.5381,66.5475,687031.0
2023-09-14 14:00:00,70.92,70.95,70.91,70.95,363313.0,66.5475,66.5756,66.5381,66.5756,363313.0
2023-09-14 14:10:00,70.95,70.95,70.93,70.94,82150.0,66.5756,66.5756,66.5569,66.5663,82150.0
2023-09-14 14:20:00,70.94,70.97,70.93,70.96,84223.0,66.5663,66.5944,66.5569,66.585,84223.0
2023-09-14 14:30:00,70.96,70.96,70.94,70.95,109684.0,66.585,66.585,66.5663,66.5756,109684.0
2023-09-14 14:40:00,70.95,70.97,70.94,70.96,121212.0,66.5756,66.5944,66.5663,66.585,121212.0
2023-09-14 14:50:00,70.95,70.96,70.93,70.93,85411.0,66.5756,66.585,66.5569,66.5569,85411.0
2023-09-14 15:00:00,70.93,70.94,70.93,70.94,98116.0,66.5569,66.5663,66.5569,66.5663,98116.0
2023-09-14 15:10:00,70.94,70.94,70.93,70.94,96381.0,66.5663,66.5663,66.5569,66.5663,96381.0
2023-09-14 15:20:00,70.94,70.94,70.92,70.92,131227.0,66.5663,66.5663,66.5475,66.5475,131227.0
2023-09-14 15:30:00,70.92,70.94,70.92,70.94,90113.0,66.5475,66.5663,66.5475,66.5663,90113.0
2023-09-14 15:40:00,70.94,70.95,70.93,70.93,85405.0,66.5663,66.5756,66.5569,66.5569,85405.0
2023-09-14 15:50:00,70.94,70.95,70.92,70.93,151016.0,66.5663,66.5756,66.5475,66.5569,151016.0
2023-09-15 09:30:00,70.9,70.9,70.84,70.86,150018.0,66.5287,66.5287,66.4724,66.4912,150018.0
2023-09-15 09:40:00,70.86,70.87,70.78,70.81,122910.0,66.4912,66.5006,66.4161,66.4443,122910.0
2023-09-15 09:50:00,70.81,70.81,70.77,70.77,51536.0,66.4443,66.4443,66.4067,66.4067,51536.0
2023-09-15 10:00:00,70.78,70.92,70.78,70.86,199984.0,66.4161,66.5475,66.4161,66.4912,199984.0
2023-09-15 10:10:00,70.87,70.87,70.81,70.86,231287.0,66.5006,66.5006,66.4443,66.4912,231287.0
2023-09-15 10:20:00,70.85,70.86,70.83,70.83,163699.0,66.4818,66.4912,66.463,66.463,163699.0
2023-09-15 10:30:00,70.84,70.88,70.84,70.87,42326.0,66.4724,66.51,66.4724,66.5006,42326.0
2023-09-15 10:40:00,70.88,70.89,70.84,70.85,58719.0,66.51,66.5193,66.4724,66.4818,58719.0
2023-09-15 10:50:00,70.85,70.85,70.82,70.83,84724.0,66.4818,66.4818,66.4537,66.463,84724.0
2023-09-15 11:00:00,70.83,70.85,70.82,70.83,37835.0,66.463,66.4818,66.4537,66.463,37835.0
2023-09-15 11:10:00,70.84,70.84,70.82,70.83,130706.0,66.4724,66.4724,66.4537,66.463,130706.0
2023-09-15 11:20:00,70.83,70.84,70.82,70.83,34204.0,66.463,66.4724,66.4537,66.463,34204.0
2023-09-15 11:30:00,70.84,70.84,70.81,70.82,58435.0,66.4724,66.4724,66.4443,66.4537,58435.0
2023-09-15 11:40:00,70.83,70.84,70.81,70.82,480123.0,66.463,66.4724,66.4443,66.4537,480123.0
2023-09-15 11:50:00,70.82,70.82,70.78,70.79,72667.0,66.4537,66.4537,66.4161,66.4255,72667.0
2023-09-15 12:00:00,70.79,70.81,70.78,70.8,42476.0,66.4255,66.4443,66.4161,66.4349,42476.0
2023-09-15 12:10:00,70.79,70.81,70.78,70.81,122446.0,66.4255,66.4443,66.4161,66.4443,122446.0
2023-09-15 12:20:00,70.81,70.81,70.79,70.81,26895.0,66.4443,66.4443,66.4255,66.4443,26895.0
2023-09-15 12:30:00,70.81,70.82,70.79,70.81,25830.0,66.4443,66.4537,66.4255,66.4443,25830.0
2023-09-15 12:40:00,70.82,70.82,70.8,70.81,638087.0,66.4537,66.4537,66.4349,66.4443,638087.0
2023-09-15 12:50:00,70.81,70.83,70.8,70.83,48774.0,66.4443,66.463,66.4349,66.463,48774.0
2023-09-15 13:00:00,70.82,70.83,70.81,70.81,50460.0,66.4537,66.463,66.4443,66.4443,50460.0
2023-09-15 13:10:00,70.81,70.85,70.81,70.84,48035.0,66.4443,66.4818,66.4443,66.4724,48035.0
2023-09-15 13:20:00,70.84,70.86,70.84,70.84,80454.0,66.4724,66.4912,66.4724,66.4724,80454.0
2023-09-15 13:30:00,70.84,70.86,70.84,70.85,36859.0,66.4724,66.4912,66.4724,66.4818,36859.0
2023-09-15 13:40:00,70.86,70.87,70.85,70.86,51817.0,66.4912,66.5006,66.4818,66.4912,51817.0
2023-09-15 13:50:00,70.87,70.87,70.86,70.86,39703.0,66.5006,66.5006,66.4912,66.4912,39703.0
2023-09-15 14:00:00,70.87,70.88,70.86,70.87,29358.0,66.5006,66.51,66.4912,66.5006,29358.0
2023-09-15 14:10:00,70.86,70.87,70.85,70.85,33055.0,66.4912,66.5006,66.4818,66.4818,33055.0
2023-09-15 14:20:00,70.86,70.86,70.84,70.84,133032.0,66.4912,66.4912,66.4724,66.4724,133032.0
2023-09-15 14:30:00,70.84,70.85,70.84,70.84,67226.0,66.4724,66.4818,66.4724,66.4724,67226.0
2023-09-15 14:40:00,70.84,70.85,70.83,70.84,53531.0,66.4724,66.4818,66.463,66.4724,53531.0
2023-09-15 14:50:00,70.84,70.84,70.82,70.82,77078.0,66.4724,66.4724,66.4537,66.4537,77078.0
2023-09-15 15:00:00,70.83,70.83,70.81,70.81,78399.0,66.463,66.463,66.4443,66.4443,78399.0
2023-09-15 15:10:00,70.81,70.82,70.81,70.81,666460.0,66.4443,66.4537,66.4443,66.4443,666460.0
2023-09-15 15:20:00,70.81,70.82,70.81,70.82,59943.0,66.4443,66.4537,66.4443,66.4537,59943.0
2023-09-15 15:30:00,70.82,70.82,70.81,70.81,70739.0,66.4537,66.4537,66.4443,66.4443,70739.0
2023-09-15 15:40:00,70.81,70.82,70.8,70.8,58529.0,66.4443,66.4537,66.4349,66.4349,58529.0
2023-09-15 15:50:00,70.8,70.81,70.77,70.79,104496.0,66.4349,66.4443,66.4067,66.4255,104496.0
2023-09-18 09:30:00,70.67,70.73,70.67,70.73,168418.0,66.3129,66.3692,66.3129,66.3692,168418.0
2023-09-18 09:40:00,70.73,70.79,70.71,70.76,86424.0,66.3692,66.4255,66.3504,66.3974,86424.0
2023-09-18 09:50:00,70.76,70.77,70.71,70.72,33111.0,66.3974,66.4067,66.3504,66.3598,33111.0
2023-09-18 10:00:00,70.72,70.73,70.69,70.72,67899.0,66.3598,66.3692,66.3317,66.3598,67899.0
2023-09-18 10:10:00,70.73,70.76,70.71,70.75,310717.0,66.3692,66.3974,66.3504,66.388,310717.0
2023-09-18 10:20:00,70.75,70.77,70.74,70.74,73486.0,66.388,66.4067,66.3786,66.3786,73486.0
2023-09-18 10:30:00,70.75,70.75,70.73,70.75,44538.0,66.388,66.388,66.3692,66.388,44538.0
2023-09-18 10:40:00,70.75,70.78,70.74,70.78,178354.0,66.388,66.4161,66.3786,66.4161,178354.0
2023-09-18 10:50:00,70.78,70.78,70.75,70.77,188260.0,66.4161,66.4161,66.388,66.4067,188260.0
2023-09-18 11:00:00,70.77,70.77,70.75,70.76,178433.0,66.4067,66.4067,66.388,66.3974,178433.0
2023-09-18 11:10:00,70.76,70.76,70.73,70.75,134946.0,66.3974,66.3974,66.3692,66.388,134946.0
2023-09-18 11:20:00,70.74,70.76,70.74,70.76,99705.0,66.3786,66.3974,66.3786,66.3974,99705.0
2023-09-18 11:30:00,70.76,70.79,70.75,70.78,138534.0,66.3974,66.4255,66.388,66.4161,138534.0
2023-09-18 11:40:00,70.78,70.79,70.77,70.78,102096.0,66.4161,66.4255,66.4067,66.4161,102096.0
2023-09-18 11:50:00,70.78,70.81,70.78,70.81,198070.0,66.4161,66.4443,66.4161,66.4443,198070.0
2023-09-18 12:00:00,70.81,70.82,70.79,70.79,138463.0,66.4443,66.4537,66.4255,66.4255,138463.0
2023-09-18 12:10:00,70.8,70.81,70.79,70.81,96058.0,66.4349,66.4443,66.4255,66.4443,96058.0
2023-09-18 12:20:00,70.81,70.83,70.8,70.83,106166.0,66.4443,66.463,66.4349,66.463,106166.0
2023-09-18 12:30:00,70.83,70.83,70.82,70.83,127517.0,66.463,66.463,66.4537,66.463,127517.0
2023-09-18 12:40:00,70.83,70.84,70.81,70.83,174883.0,66.463,66.4724,66.4443,66.463,174883.0
2023-09-18 12:50:00,70.84,70.86,70.83,70.86,98741.0,66.4724,66.4912,66.463,66.4912,98741.0
2023-09-18 13:00:00,70.86,70.88,70.85,70.87,120063.0,66.4912,66.51,66.4818,66.5006,120063.0
2023-09-18 13:10:00,70.87,70.88,70.86,70.88,79831.0,66.5006,66.51,66.4912,66.51,79831.0
2023-09-18 13:20:00,70.88,70.88,70.86,70.87,79468.0,66.51,66.51,66.4912,66.5006,79468.0
2023-09-18 13:30:00,70.87,70.87,70.86,70.87,70734.0,66.5006,66.5006,66.4912,66.5006,70734.0
2023-09-18 13:40:00,70.86,70.87,70.85,70.86,125670.0,66.4912,66.5006,66.4818,66.4912,125670.0
2023-09-18 13:50:00,70.86,70.87,70.85,70.85,110869.0,66.4912,66.5006,66.4818,66.4818,110869.0
2023-09-18 14:00:00,70.85,70.86,70.84,70.84,130886.0,66.4818,66.4912,66.4724,66.4724,130886.0
2023-09-18 14:10:00,70.85,70.85,70.83,70.83,337488.0,66.4818,66.4818,66.463,66.463,337488.0
2023-09-18 14:20:00,70.84,70.84,70.83,70.84,78036.0,66.4724,66.4724,66.463,66.4724,78036.0
2023-09-18 14:30:00,70.84,70.85,70.83,70.84,104624.0,66.4724,66.4818,66.463,66.4724,104624.0
2023-09-18 14:40:00,70.84,70.84,70.82,70.84,191752.0,66.4724,66.4724,66.4537,66.4724,191752.0
2023-09-18 14:50:00,70.84,70.85,70.83,70.84,141295.0,66.4724,66.4818,66.463,66.4724,141295.0
2023-09-18 15:00:00,70.84,70.86,70.84,70.85,163872.0,66.4724,66.4912,66.4724,66.4818,163872.0
2023-09-18 15:10:00,70.84,70.86,70.84,70.85,160934.0,66.4724,66.4912,66.4724,66.4818,160934.0
2023-09-18 15:20:00,70.85,70.86,70.85,70.86,171752.0,66.4818,66.4912,66.4818,66.4912,171752.0
2023-09-18 15:30:00,70.86,70.86,70.85,70.86,211767.0,66.4912,66.4912,66.4818,66.4912,211767.0
2023-09-18 15:40:00,70.86,70.88,70.85,70.88,161812.0,66.4912,66.51,66.4818,66.51,161812.0
2023-09-18 15:50:00,70.87,70.88,70.86,70.86,319444.0,66.5006,66.51,66.4912,66.4912,319444.0
2023-09-19 09:30:00,70.81,70.84,70.77,70.79,185061.0,66.4443,66.4724,66.4067,66.4255,185061.0
2023-09-19 09:40:00,70.78,70.85,70.78,70.82,59908.0,66.4161,66.4818,66.4161,66.4537,59908.0
2023-09-19 09:50:00,70.82,70.84,70.78,70.8,211768.0,66.4537,66.4724,66.4161,66.4349,211768.0
2023-09-19 10:00:00,70.8,70.83,70.79,70.83,51521.0,66.4349,66.463,66.4255,66.463,51521.0
2023-09-19 10:10:00,70.82,70.83,70.79,70.8,284103.0,66.4537,66.463,66.4255,66.4349,284103.0
2023-09-19 10:20:00,70.8,70.83,70.78,70.8,63315.0,66.4349,66.463,66.4161,66.4349,63315.0
2023-09-19 10:30:00,70.8,70.84,70.79,70.82,74104.0,66.4349,66.4724,66.4255,66.4537,74104.0
2023-09-19 10:40:00,70.83,70.86,70.81,70.82,162500.0,66.463,66.4912,66.4443,66.4537,162500.0
2023-09-19 10:50:00,70.81,70.83,70.8,70.81,62864.0,66.4443,66.463,66.4349,66.4443,62864.0
2023-09-19 11:00:00,70.81,70.83,70.8,70.82,93535.0,66.4443,66.463,66.4349,66.4537,93535.0
2023-09-19 11:10:00,70.83,70.83,70.79,70.8,156687.0,66.463,66.463,66.4255,66.4349,156687.0
2023-09-19 11:20:00,70.8,70.8,70.78,70.78,94951.0,66.4349,66.4349,66.4161,66.4161,94951.0
2023-09-19 11:30:00,70.79,70.8,70.76,70.8,71397.0,66.4255,66.4349,66.3974,66.4349,71397.0
2023-09-19 11:40:00,70.8,70.8,70.77,70.78,52030.0,66.4349,66.4349,66.4067,66.4161,52030.0
2023-09-19 11:50:00,70.78,70.8,70.77,70.78,72381.0,66.4161,66.4349,66.4067,66.4161,72381.0
2023-09-19 12:00:00,70.78,70.79,70.77,70.79,69349.0,66.4161,66.4255,66.4067,66.4255,69349.0
2023-09-19 12:10:00,70.78,70.81,70.78,70.8,107728.0,66.4161,66.4443,66.4161,66.4349,107728.0
2023-09-19 12:20:00,70.8,70.81,70.78,70.79,109785.0,66.4349,66.4443,66.4161,66.4255,109785.0
2023-09-19 12:30:00,70.8,70.81,70.78,70.81,41095.0,66.4349,66.4443,66.4161,66.4443,41095.0
2023-09-19 12:40:00,70.81,70.81,70.8,70.81,16482.0,66.4443,66.4443,66.4349,66.4443,16482.0
2023-09-19 12:50:00,70.81,70.82,70.79,70.79,78926.0,66.4443,66.4537,66.4255,66.4255,78926.0
2023-09-19 13:00:00,70.8,70.84,70.78,70.82,77503.0,66.4349,66.4724,66.4161,66.4537,77503.0
2023-09-19 13:10:00,70.82,70.82,70.79,70.8,68331.0,66.4537,66.4537,66.4255,66.4349,68331.0
2023-09-19 13:20:00,70.8,70.81,70.79,70.8,51806.0,66.4349,66.4443,66.4255,66.4349,51806.0
2023-09-19 13:30:00,70.81,70.82,70.8,70.81,59505.0,66.4443,66.4537,66.4349,66.4443,59505.0
2023-09-19 13:40:00,70.81,70.82,70.79,70.8,114671.0,66.4443,66.4537,66.4255,66.4349,114671.0
2023-09-19 13:50:00,70.79,70.8,70.78,70.78,44933.0,66.4255,66.4349,66.4161,66.4161,44933.0
2023-09-19 14:00:00,70.78,70.8,70.77,70.78,68679.0,66.4161,66.4349,66.4067,66.4161,68679.0
2023-09-19 14:10:00,70.78,70.78,70.74,70.75,76273.0,66.4161,66.4161,66.3786,66.388,76273.0
2023-09-19 14:20:00,70.75,70.76,70.74,70.76,77990.0,66.388,66.3974,66.3786,66.3974,77990.0
2023-09-19 14:30:00,70.76,70.76,70.74,70.76,101843.0,66.3974,66.3974,66.3786,66.3974,101843.0
2023-09-19 14:40:00,70.76,70.76,70.71,70.71,234791.0,66.3974,66.3974,66.3504,66.3504,234791.0
2023-09-19 14:50:00,70.72,70.74,70.7,70.7,109327.0,66.3598,66.3786,66.3411,66.3411,109327.0
2023-09-19 15:00:00,70.7,70.72,70.69,70.72,70373.0,66.3411,66.3598,66.3317,66.3598,70373.0
2023-09-19 15:10:00,70.72,70.72,70.69,70.7,79347.0,66.3598,66.3598,66.3317,66.3411,79347.0
2023-09-19 15:20:00,70.69,70.71,70.69,70.69,64149.0,66.3317,66.3504,66.3317,66.3317,64149.0
2023-09-19 15:30:00,70.7,70.71,70.68,70.7,201629.0,66.3411,66.3504,66.3223,66.3411,201629.0
2023-09-19 15:40:00,70.71,70.72,70.7,70.7,81203.0,66.3504,66.3598,66.3411,66.3411,81203.0
2023-09-19 15:50:00,70.7,70.71,70.69,70.7,204813.0,66.3411,66.3504,66.3317,66.3411,204813.0
2023-09-20 09:30:00,70.84,70.86,70.82,70.84,180597.0,66.4724,66.4912,66.4537,66.4724,180597.0
2023-09-20 09:40:00,70.84,70.86,70.82,70.84,138634.0,66.4724,66.4912,66.4537,66.4724,138634.0
2023-09-20 09:50:00,70.84,70.85,70.83,70.84,123619.0,66.4724,66.4818,66.463,66.4724,123619.0
2023-09-20 10:00:00,70.83,70.87,70.82,70.86,94877.0,66.463,66.5006,66.4537,66.4912,94877.0
2023-09-20 10:10:00,70.87,70.88,70.84,70.84,68715.0,66.5006,66.51,66.4724,66.4724,68715.0
2023-09-20 10:20:00,70.84,70.88,70.84,70.88,399674.0,66.4724,66.51,66.4724,66.51,399674.0
2023-09-20 10:30:00,70.87,70.87,70.83,70.84,127379.0,66.5006,66.5006,66.463,66.4724,127379.0
2023-09-20 10:40:00,70.84,70.86,70.84,70.84,377533.0,66.4724,66.4912,66.4724,66.4724,377533.0
2023-09-20 10:50:00,70.84,70.85,70.83,70.85,50334.0,66.4724,66.4818,66.463,66.4818,50334.0
2023-09-20 11:00:00,70.84,70.9,70.84,70.89,73511.0,66.4724,66.5287,66.4724,66.5193,73511.0
2023-09-20 11:10:00,70.9,70.91,70.88,70.89,107161.0,66.5287,66.5381,66.51,66.5193,107161.0
2023-09-20 11:20:00,70.89,70.89,70.86,70.86,84975.0,66.5193,66.5193,66.4912,66.4912,84975.0
2023-09-20 11:30:00,70.87,70.88,70.86,70.87,71651.0,66.5006,66.51,66.4912,66.5006,71651.0
2023-09-20 11:40:00,70.88,70.89,70.86,70.89,118288.0,66.51,66.5193,66.4912,66.5193,118288.0
2023-09-20 11:50:00,70.89,70.89,70.86,70.88,160050.0,66.5193,66.5193,66.4912,66.51,160050.0
2023-09-20 12:00:00,70.88,70.88,70.86,70.87,54760.0,66.51,66.51,66.4912,66.5006,54760.0
2023-09-20 12:10:00,70.86,70.87,70.85,70.85,81326.0,66.4912,66.5006,66.4818,66.4818,81326.0
2023-09-20 12:20:00,70.85,70.89,70.85,70.89,60013.0,66.4818,66.5193,66.4818,66.5193,60013.0
2023-09-20 12:30:00,70.89,70.9,70.88,70.9,62993.0,66.5193,66.5287,66.51,66.5287,62993.0
2023-09-20 12:40:00,70.89,70.91,70.89,70.9,30461.0,66.5193,66.5381,66.5193,66.5287,30461.0
2023-09-20 12:50:00,70.91,70.91,70.9,70.91,157103.0,66.5381,66.5381,66.5287,66.5381,157103.0
2023-09-20 13:00:00,70.91,70.91,70.9,70.91,70941.0,66.5381,66.5381,66.5287,66.5381,70941.0
2023-09-20 13:10:00,70.91,70.92,70.91,70.92,68039.0,66.5381,66.5475,66.5381,66.5475,68039.0
2023-09-20 13:20:00,70.92,70.92,70.9,70.9,75612.0,66.5475,66.5475,66.5287,66.5287,75612.0
2023-09-20 13:30:00,70.9,70.91,70.88,70.88,51859.0,66.5287,66.5381,66.51,66.51,51859.0
2023-09-20 13:40:00,70.89,70.9,70.88,70.9,88664.0,66.5193,66.5287,66.51,66.5287,88664.0
2023-09-20 13:50:00,70.9,70.91,70.88,70.9,80681.0,66.5287,66.5381,66.51,66.5287,80681.0
2023-09-20 14:00:00,70.89,70.9,70.69,70.74,436937.0,66.5193,66.5287,66.3317,66.3786,436937.0
2023-09-20 14:10:00,70.74,70.77,70.72,70.76,363615.0,66.3786,66.4067,66.3598,66.3974,363615.0
2023-09-20 14:20:00,70.75,70.82,70.73,70.8,119757.0,66.388,66.4537,66.3692,66.4349,119757.0
2023-09-20 14:30:00,70.8,70.88,70.77,70.86,189235.0,66.4349,66.51,66.4067,66.4912,189235.0
2023-09-20 14:40:00,70.86,70.86,70.78,70.79,118587.0,66.4912,66.4912,66.4161,66.4255,118587.0
2023-09-20 14:50:00,70.78,70.81,70.75,70.78,119161.0,66.4161,66.4443,66.388,66.4161,119161.0
2023-09-20 15:00:00,70.77,70.78,70.73,70.75,110817.0,66.4067,66.4161,66.3692,66.388,110817.0
2023-09-20 15:10:00,70.76,70.76,70.7,70.71,144326.0,66.3974,66.3974,66.3411,66.3504,144326.0
2023-09-20 15:20:00,70.71,70.76,70.7,70.76,148044.0,66.3504,66.3974,66.3411,66.3974,148044.0
2023-09-20 15:30:00,70.76,70.78,70.73,70.75,104956.0,66.3974,66.4161,66.3692,66.388,104956.0
2023-09-20 15:40:00,70.74,70.75,70.69,70.7,162587.0,66.3786,66.388,66.3317,66.3411,162587.0
2023-09-20 15:50:00,70.7,70.7,70.62,70.63,198341.0,66.3411,66.3411,66.266,66.2754,198341.0
2023-09-21 09:30:00,70.28,70.28,70.22,70.26,203310.0,65.947,65.947,65.8907,65.9282,203310.0
2023-09-21 09:40:00,70.26,70.27,70.21,70.22,86455.0,65.9282,65.9376,65.8813,65.8907,86455.0
2023-09-21 09:50:00,70.22,70.22,70.17,70.19,114355.0,65.8907,65.8907,65.8437,65.8625,114355.0
2023-09-21 10:00:00,70.19,70.23,70.17,70.21,104822.0,65.8625,65.9,65.8437,65.8813,104822.0
2023-09-21 10:10:00,70.21,70.27,70.21,70.26,318424.0,65.8813,65.9376,65.8813,65.9282,318424.0
2023-09-21 10:20:00,70.26,70.27,70.24,70.27,84118.0,65.9282,65.9376,65.9094,65.9376,84118.0
2023-09-21 10:30:00,70.27,70.29,70.25,70.26,176419.0,65.9376,65.9563,65.9188,65.9282,176419.0
2023-09-21 10:40:00,70.26,70.27,70.23,70.24,214450.0,65.9282,65.9376,65.9,65.9094,214450.0
2023-09-21 10:50:00,70.24,70.24,70.21,70.22,96176.0,65.9094,65.9094,65.8813,65.8907,96176.0
2023-09-21 11:00:00,70.22,70.24,70.2,70.24,127696.0,65.8907,65.9094,65.8719,65.9094,127696.0
2023-09-21 11:10:00,70.24,70.26,70.19,70.2,150182.0,65.9094,65.9282,65.8625,65.8719,150182.0
2023-09-21 11:20:00,70.2,70.2,70.17,70.17,76068.0,65.8719,65.8719,65.8437,65.8437,76068.0
2023-09-21 11:30:00,70.17,70.21,70.17,70.19,98309.0,65.8437,65.8813,65.8437,65.8625,98309.0
2023-09-21 11:40:00,70.19,70.22,70.18,70.2,113027.0,65.8625,65.8907,65.8531,65.8719,113027.0
2023-09-21 11:50:00,70.2,70.22,70.19,70.2,119497.0,65.8719,65.8907,65.8625,65.8719,119497.0
2023-09-21 12:00:00,70.2,70.21,70.18,70.19,154628.0,65.8719,65.8813,65.8531,65.8625,154628.0
2023-09-21 12:10:00,70.19,70.21,70.18,70.18,110757.0,65.8625,65.8813,65.8531,65.8531,110757.0
2023-09-21 12:20:00,70.19,70.21,70.18,70.21,188789.0,65.8625,65.8813,65.8531,65.8813,188789.0
2023-09-21 12:30:00,70.21,70.23,70.2,70.2,92140.0,65.8813,65.9,65.8719,65.8719,92140.0
2023-09-21 12:40:00,70.2,70.24,70.2,70.24,164501.0,65.8719,65.9094,65.8719,65.9094,164501.0
2023-09-21 12:50:00,70.23,70.25,70.23,70.25,79616.0,65.9,65.9188,65.9,65.9188,79616.0
2023-09-21 13:00:00,70.24,70.25,70.22,70.23,100393.0,65.9094,65.9188,65.8907,65.9,100393.0
2023-09-21 13:10:00,70.23,70.25,70.22,70.24,132933.0,65.9,65.9188,65.8907,65.9094,132933.0
2023-09-21 13:20:00,70.23,70.27,70.23,70.26,126437.0,65.9,65.9376,65.9,65.9282,126437.0
2023-09-21 13:30:00,70.27,70.27,70.25,70.26,124893.0,65.9376,65.9376,65.9188,65.9282,124893.0
2023-09-21 13:40:00,70.26,70.26,70.24,70.25,82392.0,65.9282,65.9282,65.9094,65.9188,82392.0
2023-09-21 13:50:00,70.24,70.26,70.23,70.24,619201.0,65.9094,65.9282,65.9,65.9094,619201.0
2023-09-21 14:00:00,70.24,70.25,70.23,70.23,119979.0,65.9094,65.9188,65.9,65.9,119979.0
2023-09-21 14:10:00,70.24,70.24,70.23,70.23,147895.0,65.9094,65.9094,65.9,65.9,147895.0
2023-09-21 14:20:00,70.23,70.27,70.22,70.27,162904.0,65.9,65.9376,65.8907,65.9376,162904.0
2023-09-21 14:30:00,70.27,70.28,70.25,70.27,154789.0,65.9376,65.947,65.9188,65.9376,154789.0
2023-09-21 14:40:00,70.27,70.27,70.24,70.25,132503.0,65.9376,65.9376,65.9094,65.9188,132503.0
2023-09-21 14:50:00,70.25,70.25,70.2,70.2,192394.0,65.9188,65.9188,65.8719,65.8719,192394.0
2023-09-21 15:00:00,70.21,70.22,70.2,70.22,135136.0,65.8813,65.8907,65.8719,65.8907,135136.0
2023-09-21 15:10:00,70.22,70.22,70.2,70.22,82683.0,65.8907,65.8907,65.8719,65.8907,82683.0
2023-09-21 15:20:00,70.22,70.22,70.2,70.21,186604.0,65.8907,65.8907,65.8719,65.8813,186604.0
2023-09-21 15:30:00,70.21,70.21,70.19,70.2,244704.0,65.8813,65.8813,65.8625,65.8719,244704.0
2023-09-21 15:40:00,70.2,70.21,70.19,70.2,164048.0,65.8719,65.8813,65.8625,65.8719,164048.0
2023-09-21 15:50:00,70.2,70.21,70.17,70.17,230019.0,65.8719,65.8813,65.8437,65.8437,230019.0
2023-09-22 09:30:00,70.28,70.28,70.23,70.26,254233.0,65.947,65.947,65.9,65.9282,254233.0
2023-09-22 09:40:00,70.25,70.31,70.24,70.31,157328.0,65.9188,65.9751,65.9094,65.9751,157328.0
2023-09-22 09:50:00,70.31,70.36,70.3,70.36,112099.0,65.9751,66.022,65.9657,66.022,112099.0
2023-09-22 10:00:00,70.35,70.39,70.35,70.36,93464.0,66.0126,66.0502,66.0126,66.022,93464.0
2023-09-22 10:10:00,70.37,70.39,70.35,70.39,111097.0,66.0314,66.0502,66.0126,66.0502,111097.0
2023-09-22 10:20:00,70.38,70.42,70.38,70.42,377564.0,66.0408,66.0783,66.0408,66.0783,377564.0
2023-09-22 10:30:00,70.42,70.47,70.41,70.46,154716.0,66.0783,66.1252,66.0689,66.1159,154716.0
2023-09-22 10:40:00,70.46,70.46,70.42,70.44,203833.0,66.1159,66.1159,66.0783,66.0971,203833.0
2023-09-22 10:50:00,70.45,70.48,70.44,70.47,311743.0,66.1065,66.1346,66.0971,66.1252,311743.0
2023-09-22 11:00:00,70.47,70.47,70.45,70.47,219700.0,66.1252,66.1252,66.1065,66.1252,219700.0
2023-09-22 11:10:00,70.46,70.47,70.43,70.44,139507.0,66.1159,66.1252,66.0877,66.0971,139507.0
2023-09-22 11:20:00,70.45,70.46,70.43,70.46,101704.0,66.1065,66.1159,66.0877,66.1159,101704.0
2023-09-22 11:30:00,70.45,70.5,70.45,70.49,83185.0,66.1065,66.1534,66.1065,66.144,83185.0
2023-09-22 11:40:00,70.48,70.49,70.46,70.47,246282.0,66.1346,66.144,66.1159,66.1252,246282.0
2023-09-22 11:50:00,70.47,70.48,70.46,70.47,101458.0,66.1252,66.1346,66.1159,66.1252,101458.0
2023-09-22 12:00:00,70.47,70.47,70.44,70.45,72847.0,66.1252,66.1252,66.0971,66.1065,72847.0
2023-09-22 12:10:00,70.44,70.46,70.44,70.46,1083318.0,66.0971,66.1159,66.0971,66.1159,1083318.0
2023-09-22 12:20:00,70.46,70.46,70.45,70.45,81536.0,66.1159,66.1159,66.1065,66.1065,81536.0
2023-09-22 12:30:00,70.46,70.48,70.46,70.48,138868.0,66.1159,66.1346,66.1159,66.1346,138868.0
2023-09-22 12:40:00,70.48,70.48,70.47,70.48,87890.0,66.1346,66.1346,66.1252,66.1346,87890.0
2023-09-22 12:50:00,70.48,70.48,70.47,70.48,55268.0,66.1346,66.1346,66.1252,66.1346,55268.0
2023-09-22 13:00:00,70.48,70.5,70.47,70.5,147951.0,66.1346,66.1534,66.1252,66.1534,147951.0
2023-09-22 13:10:00,70.49,70.51,70.48,70.5,108782.0,66.144,66.1628,66.1346,66.1534,108782.0
2023-09-22 13:20:00,70.5,70.5,70.48,70.5,82750.0,66.1534,66.1534,66.1346,66.1534,82750.0
2023-09-22 13:30:00,70.49,70.5,70.49,70.49,51266.0,66.144,66.1534,66.144,66.144,51266.0
2023-09-22 13:40:00,70.49,70.5,70.49,70.5,70569.0,66.144,66.1534,66.144,66.1534,70569.0
2023-09-22 13:50:00,70.5,70.51,70.49,70.49,76566.0,66.1534,66.1628,66.144,66.144,76566.0
2023-09-22 14:00:00,70.5,70.5,70.49,70.5,147563.0,66.1534,66.1534,66.144,66.1534,147563.0
2023-09-22 14:10:00,70.5,70.5,70.47,70.47,97234.0,66.1534,66.1534,66.1252,66.1252,97234.0
2023-09-22 14:20:00,70.48,70.48,70.47,70.47,176461.0,66.1346,66.1346,66.1252,66.1252,176461.0
2023-09-22 14:30:00,70.48,70.48,70.45,70.45,108590.0,66.1346,66.1346,66.1065,66.1065,108590.0
2023-09-22 14:40:00,70.45,70.46,70.44,70.45,103374.0,66.1065,66.1159,66.0971,66.1065,103374.0
2023-09-22 14:50:00,70.45,70.46,70.44,70.44,152083.0,66.1065,66.1159,66.0971,66.0971,152083.0
2023-09-22 15:00:00,70.44,70.45,70.44,70.44,74104.0,66.0971,66.1065,66.0971,66.0971,74104.0
2023-09-22 15:10:00,70.45,70.45,70.44,70.44,122219.0,66.1065,66.1065,66.0971,66.0971,122219.0
2023-09-22 15:20:00,70.45,70.46,70.44,70.45,171413.0,66.1065,66.1159,66.0971,66.1065,171413.0
2023-09-22 15:30:00,70.45,70.46,70.45,70.45,177633.0,66.1065,66.1159,66.1065,66.1065,177633.0
2023-09-22 15:40:00,70.45,70.47,70.45,70.47,304247.0,66.1065,66.1252,66.1065,66.1252,304247.0
2023-09-22 15:50:00,70.47,70.48,70.46,70.47,1170314.0,66.1252,66.1346,66.1159,66.1252,1170314.0
2023-09-25 09:30:00,70.11,70.11,70.03,70.11,652750.0,65.7874,65.7874,65.7124,65.7874,652750.0
2023-09-25 09:40:00,70.1,70.13,70.07,70.09,60210.0,65.778,65.8062,65.7499,65.7687,60210.0
2023-09-25 09:50:00,70.09,70.12,70.08,70.11,65459.0,65.7687,65.7968,65.7593,65.7874,65459.0
2023-09-25 10:00:00,70.11,70.11,70.06,70.08,41705.0,65.7874,65.7874,65.7405,65.7593,41705.0
2023-09-25 10:10:00,70.08,70.09,70.06,70.07,446564.0,65.7593,65.7687,65.7405,65.7499,446564.0
2023-09-25 10:20:00,70.06,70.07,70.04,70.04,45928.0,65.7405,65.7499,65.7217,65.7217,45928.0
2023-09-25 10:30:00,70.05,70.08,70.03,70.06,76256.0,65.7311,65.7593,65.7124,65.7405,76256.0
2023-09-25 10:40:00,70.06,70.11,70.05,70.1,52354.0,65.7405,65.7874,65.7311,65.778,52354.0
2023-09-25 10:50:00,70.11,70.11,70.06,70.07,77092.0,65.7874,65.7874,65.7405,65.7499,77092.0
2023-09-25 11:00:00,70.06,70.1,70.06,70.09,33617.0,65.7405,65.778,65.7405,65.7687,33617.0
2023-09-25 11:10:00,70.09,70.15,70.09,70.15,89450.0,65.7687,65.825,65.7687,65.825,89450.0
2023-09-25 11:20:00,70.15,70.15,70.07,70.08,109878.0,65.825,65.825,65.7499,65.7593,109878.0
2023-09-25 11:30:00,70.1,70.17,70.08,70.1,7065076.0,65.778,65.8437,65.7593,65.778,7065076.0
2023-09-25 11:40:00,70.11,70.13,70.09,70.1,921175.0,65.7874,65.8062,65.7687,65.778,921175.0
2023-09-25 11:50:00,70.1,70.18,70.08,70.1,7641114.0,65.778,65.8531,65.7593,65.778,7641114.0
2023-09-25 12:00:00,70.09,70.13,70.09,70.13,72730.0,65.7687,65.8062,65.7687,65.8062,72730.0
2023-09-25 12:10:00,70.13,70.14,70.12,70.13,359407.0,65.8062,65.8156,65.7968,65.8062,359407.0
2023-09-25 12:20:00,70.13,70.13,70.12,70.13,435259.0,65.8062,65.8062,65.7968,65.8062,435259.0
2023-09-25 12:30:00,70.13,70.13,70.1,70.12,241075.0,65.8062,65.8062,65.778,65.7968,241075.0
2023-09-25 12:40:00,70.12,70.12,70.1,70.1,224635.0,65.7968,65.7968,65.778,65.778,224635.0
2023-09-25 12:50:00,70.1,70.12,70.1,70.1,127650.0,65.778,65.7968,65.778,65.778,127650.0
2023-09-25 13:00:00,70.11,70.12,70.09,70.11,162957.0,65.7874,65.7968,65.7687,65.7874,162957.0
2023-09-25 13:10:00,70.12,70.13,70.11,70.11,215723.0,65.7968,65.8062,65.7874,65.7874,215723.0
2023-09-25 13:20:00,70.12,70.12,70.11,70.12,287421.0,65.7968,65.7968,65.7874,65.7968,287421.0
2023-09-25 13:30:00,70.12,70.12,70.09,70.09,190667.0,65.7968,65.7968,65.7687,65.7687,190667.0
2023-09-25 13:40:00,70.09,70.1,70.07,70.08,185915.0,65.7687,65.778,65.7499,65.7593,185915.0
2023-09-25 13:50:00,70.08,70.08,70.07,70.08,98768.0,65.7593,65.7593,65.7499,65.7593,98768.0
2023-09-25 14:00:00,70.08,70.08,70.05,70.06,144389.0,65.7593,65.7593,65.7311,65.7405,144389.0
2023-09-25 14:10:00,70.05,70.07,70.05,70.06,171601.0,65.7311,65.7499,65.7311,65.7405,171601.0
2023-09-25 14:20:00,70.06,70.06,70.04,70.05,91972.0,65.7405,65.7405,65.7217,65.7311,91972.0
2023-09-25 14:30:00,70.04,70.06,70.02,70.03,161743.0,65.7217,65.7405,65.703,65.7124,161743.0
2023-09-25 14:40:00,70.02,70.03,70.0,70.0,167190.0,65.703,65.7124,65.6842,65.6842,167190.0
2023-09-25 14:50:00,70.01,70.02,69.98,70.0,280303.0,65.6936,65.703,65.6654,65.6842,280303.0
2023-09-25 15:00:00,70.0,70.01,69.99,70.0,168568.0,65.6842,65.6936,65.6748,65.6842,168568.0
2023-09-25 15:10:00,70.0,70.0,69.99,69.99,218322.0,65.6842,65.6842,65.6748,65.6748,218322.0
2023-09-25 15:20:00,70.0,70.0,69.98,69.98,124795.0,65.6842,65.6842,65.6654,65.6654,124795.0
2023-09-25 15:30:00,69.98,69.99,69.96,69.97,120044.0,65.6654,65.6748,65.6467,65.6561,120044.0
2023-09-25 15:40:00,69.96,69.97,69.96,69.96,181815.0,65.6467,65.6561,65.6467,65.6467,181815.0
2023-09-25 15:50:00,69.97,69.97,69.94,69.95,424033.0,65.6561,65.6561,65.6279,65.6373,424033.0
2023-09-26 09:30:00,70.08,70.09,70.01,70.07,356855.0,65.7593,65.7687,65.6936,65.7499,356855.0
2023-09-26 09:40:00,70.06,70.07,70.02,70.06,170969.0,65.7405,65.7499,65.703,65.7405,170969.0
2023-09-26 09:50:00,70.05,70.07,70.03,70.05,228793.0,65.7311,65.7499,65.7124,65.7311,228793.0
2023-09-26 10:00:00,70.05,70.09,70.03,70.05,152763.0,65.7311,65.7687,65.7124,65.7311,152763.0
2023-09-26 10:10:00,70.05,70.07,70.03,70.04,405409.0,65.7311,65.7499,65.7124,65.7217,405409.0
2023-09-26 10:20:00,70.04,70.05,70.01,70.02,132913.0,65.7217,65.7311,65.6936,65.703,132913.0
2023-09-26 10:30:00,70.01,70.02,69.99,69.99,83041.0,65.6936,65.703,65.6748,65.6748,83041.0
2023-09-26 10:40:00,69.99,70.0,69.95,69.95,92972.0,65.6748,65.6842,65.6373,65.6373,92972.0
2023-09-26 10:50:00,69.95,69.98,69.95,69.98,80440.0,65.6373,65.6654,65.6373,65.6654,80440.0
2023-09-26 11:00:00,69.97,69.97,69.89,69.91,116994.0,65.6561,65.6561,65.581,65.5998,116994.0
2023-09-26 11:10:00,69.9,69.92,69.89,69.91,111106.0,65.5904,65.6091,65.581,65.5998,111106.0
2023-09-26 11:20:00,69.91,69.93,69.9,69.91,133312.0,65.5998,65.6185,65.5904,65.5998,133312.0
2023-09-26 11:30:00,69.92,69.95,69.91,69.95,157235.0,65.6091,65.6373,65.5998,65.6373,157235.0
2023-09-26 11:40:00,69.95,69.95,69.93,69.94,159305.0,65.6373,65.6373,65.6185,65.6279,159305.0
2023-09-26 11:50:00,69.93,69.94,69.91,69.92,99190.0,65.6185,65.6279,65.5998,65.6091,99190.0
2023-09-26 12:00:00,69.92,69.94,69.91,69.92,91971.0,65.6091,65.6279,65.5998,65.6091,91971.0
2023-09-26 12:10:00,69.92,69.94,69.91,69.93,167197.0,65.6091,65.6279,65.5998,65.6185,167197.0
2023-09-26 12:20:00,69.92,69.94,69.91,69.91,117813.0,65.6091,65.6279,65.5998,65.5998,117813.0
2023-09-26 12:30:00,69.92,69.92,69.89,69.91,116321.0,65.6091,65.6091,65.581,65.5998,116321.0
2023-09-26 12:40:00,69.92,69.92,69.89,69.9,68889.0,65.6091,65.6091,65.581,65.5904,68889.0
2023-09-26 12:50:00,69.9,69.91,69.89,69.91,68086.0,65.5904,65.5998,65.581,65.5998,68086.0
2023-09-26 13:00:00,69.91,69.93,69.9,69.93,181239.0,65.5998,65.6185,65.5904,65.6185,181239.0
2023-09-26 13:10:00,69.93,69.93,69.91,69.93,202050.0,65.6185,65.6185,65.5998,65.6185,202050.0
2023-09-26 13:20:00,69.92,69.93,69.92,69.92,116059.0,65.6091,65.6185,65.6091,65.6091,116059.0
2023-09-26 13:30:00,69.93,69.94,69.92,69.93,355164.0,65.6185,65.6279,65.6091,65.6185,355164.0
2023-09-26 13:40:00,69.92,69.94,69.91,69.94,104746.0,65.6091,65.6279,65.5998,65.6279,104746.0
2023-09-26 13:50:00,69.94,69.96,69.93,69.96,126826.0,65.6279,65.6467,65.6185,65.6467,126826.0
2023-09-26 14:00:00,69.95,69.96,69.92,69.92,152813.0,65.6373,65.6467,65.6091,65.6091,152813.0
2023-09-26 14:10:00,69.92,69.93,69.89,69.9,154337.0,65.6091,65.6185,65.581,65.5904,154337.0
2023-09-26 14:20:00,69.9,69.9,69.87,69.88,140313.0,65.5904,65.5904,65.5622,65.5716,140313.0
2023-09-26 14:30:00,69.88,69.88,69.86,69.87,176821.0,65.5716,65.5716,65.5528,65.5622,176821.0
2023-09-26 14:40:00,69.87,69.88,69.86,69.88,303753.0,65.5622,65.5716,65.5528,65.5716,303753.0
2023-09-26 14:50:00,69.88,69.88,69.85,69.85,196470.0,65.5716,65.5716,65.5435,65.5435,196470.0
2023-09-26 15:00:00,69.85,69.88,69.85,69.87,243212.0,65.5435,65.5716,65.5435,65.5622,243212.0
2023-09-26 15:10:00,69.87,69.88,69.86,69.88,173307.0,65.5622,65.5716,65.5528,65.5716,173307.0
2023-09-26 15:20:00,69.88,69.88,69.86,69.87,238902.0,65.5716,65.5716,65.5528,65.5622,238902.0
2023-09-26 15:30:00,69.88,69.9,69.86,69.89,168497.0,65.5716,65.5904,65.5528,65.581,168497.0
2023-09-26 15:40:00,69.89,69.9,69.88,69.88,128692.0,65.581,65.5904,65.5716,65.5716,128692.0
2023-09-26 15:50:00,69.89,69.89,69.88,69.89,434296.0,65.581,65.581,65.5716,65.581,434296.0
2023-09-27 09:30:00,70.1,70.11,70.05,70.05,321015.0,65.778,65.7874,65.7311,65.7311,321015.0
2023-09-27 09:40:00,70.06,70.06,70.02,70.02,145573.0,65.7405,65.7405,65.703,65.703,145573.0
2023-09-27 09:50:00,70.02,70.03,69.99,69.99,100549.0,65.703,65.7124,65.6748,65.6748,100549.0
2023-09-27 10:00:00,70.0,70.02,69.98,70.0,80252.0,65.6842,65.703,65.6654,65.6842,80252.0
2023-09-27 10:10:00,70.0,70.0,69.91,69.92,267712.0,65.6842,65.6842,65.5998,65.6091,267712.0
2023-09-27 10:20:00,69.92,69.94,69.9,69.92,108554.0,65.6091,65.6279,65.5904,65.6091,108554.0
2023-09-27 10:30:00,69.93,69.93,69.88,69.9,148865.0,65.6185,65.6185,65.5716,65.5904,148865.0
2023-09-27 10:40:00,69.89,69.91,69.89,69.89,113896.0,65.581,65.5998,65.581,65.581,113896.0
2023-09-27 10:50:00,69.88,69.88,69.84,69.84,408486.0,65.5716,65.5716,65.5341,65.5341,408486.0
2023-09-27 11:00:00,69.84,69.87,69.83,69.86,411629.0,65.5341,65.5622,65.5247,65.5528,411629.0
2023-09-27 11:10:00,69.85,69.87,69.82,69.84,142355.0,65.5435,65.5622,65.5153,65.5341,142355.0
2023-09-27 11:20:00,69.83,69.87,69.83,69.86,160658.0,65.5247,65.5622,65.5247,65.5528,160658.0
2023-09-27 11:30:00,69.86,69.86,69.83,69.84,106376.0,65.5528,65.5528,65.5247,65.5341,106376.0
2023-09-27 11:40:00,69.83,69.84,69.77,69.78,199886.0,65.5247,65.5341,65.4684,65.4778,199886.0
2023-09-27 11:50:00,69.78,69.78,69.74,69.76,112650.0,65.4778,65.4778,65.4402,65.459,112650.0
2023-09-27 12:00:00,69.76,69.76,69.72,69.73,137181.0,65.459,65.459,65.4215,65.4309,137181.0
2023-09-27 12:10:00,69.72,69.73,69.69,69.72,171464.0,65.4215,65.4309,65.3933,65.4215,171464.0
2023-09-27 12:20:00,69.72,69.74,69.71,69.73,129919.0,65.4215,65.4402,65.4121,65.4309,129919.0
2023-09-27 12:30:00,69.74,69.74,69.72,69.73,160548.0,65.4402,65.4402,65.4215,65.4309,160548.0
2023-09-27 12:40:00,69.72,69.75,69.72,69.73,201441.0,65.4215,65.4496,65.4215,65.4309,201441.0
2023-09-27 12:50:00,69.73,69.73,69.68,69.69,142688.0,65.4309,65.4309,65.3839,65.3933,142688.0
2023-09-27 13:00:00,69.69,69.72,69.66,69.68,179916.0,65.3933,65.4215,65.3652,65.3839,179916.0
2023-09-27 13:10:00,69.68,69.68,69.59,69.6,112968.0,65.3839,65.3839,65.2995,65.3089,112968.0
2023-09-27 13:20:00,69.6,69.6,69.53,69.55,209713.0,65.3089,65.3089,65.2432,65.262,209713.0
2023-09-27 13:30:00,69.55,69.58,69.54,69.54,155029.0,65.262,65.2901,65.2526,65.2526,155029.0
2023-09-27 13:40:00,69.55,69.59,69.54,69.58,161983.0,65.262,65.2995,65.2526,65.2901,161983.0
2023-09-27 13:50:00,69.58,69.58,69.55,69.57,124359.0,65.2901,65.2901,65.262,65.2807,124359.0
2023-09-27 14:00:00,69.56,69.57,69.51,69.52,167736.0,65.2713,65.2807,65.2244,65.2338,167736.0
2023-09-27 14:10:00,69.52,69.53,69.48,69.52,164654.0,65.2338,65.2432,65.1963,65.2338,164654.0
2023-09-27 14:20:00,69.52,69.54,69.49,69.53,203860.0,65.2338,65.2526,65.2057,65.2432,203860.0
2023-09-27 14:30:00,69.53,69.57,69.52,69.56,120338.0,65.2432,65.2807,65.2338,65.2713,120338.0
2023-09-27 14:40:00,69.56,69.59,69.55,69.56,216874.0,65.2713,65.2995,65.262,65.2713,216874.0
2023-09-27 14:50:00,69.56,69.57,69.54,69.56,116400.0,65.2713,65.2807,65.2526,65.2713,116400.0
2023-09-27 15:00:00,69.56,69.61,69.55,69.6,195104.0,65.2713,65.3183,65.262,65.3089,195104.0
2023-09-27 15:10:00,69.59,69.65,69.59,69.63,307993.0,65.2995,65.3558,65.2995,65.337,307993.0
2023-09-27 15:20:00,69.63,69.64,69.62,69.63,214254.0,65.337,65.3464,65.3276,65.337,214254.0
2023-09-27 15:30:00,69.64,69.64,69.61,69.62,224837.0,65.3464,65.3464,65.3183,65.3276,224837.0
2023-09-27 15:40:00,69.61,69.62,69.61,69.62,298713.0,65.3183,65.3276,65.3183,65.3276,298713.0
2023-09-27 15:50:00,69.62,69.65,69.61,69.64,368788.0,65.3276,65.3558,65.3183,65.3464,368788.0
2023-09-28 09:30:00,69.53,69.54,69.45,69.47,420272.0,65.2432,65.2526,65.1681,65.1869,420272.0
2023-09-28 09:40:00,69.47,69.47,69.38,69.39,103042.0,65.1869,65.1869,65.1024,65.1118,103042.0
2023-09-28 09:50:00,69.39,69.46,69.38,69.45,179070.0,65.1118,65.1775,65.1024,65.1681,179070.0
2023-09-28 10:00:00,69.46,69.57,69.45,69.56,196351.0,65.1775,65.2807,65.1681,65.2713,196351.0
2023-09-28 10:10:00,69.56,69.57,69.47,69.49,309390.0,65.2713,65.2807,65.1869,65.2057,309390.0
2023-09-28 10:20:00,69.48,69.49,69.44,69.44,372761.0,65.1963,65.2057,65.1587,65.1587,372761.0
2023-09-28 10:30:00,69.44,69.46,69.42,69.45,98479.0,65.1587,65.1775,65.14,65.1681,98479.0
2023-09-28 10:40:00,69.46,69.51,69.46,69.51,139942.0,65.1775,65.2244,65.1775,65.2244,139942.0
2023-09-28 10:50:00,69.5,69.52,69.49,69.49,128652.0,65.215,65.2338,65.2057,65.2057,128652.0
2023-09-28 11:00:00,69.48,69.49,69.46,69.48,81749.0,65.1963,65.2057,65.1775,65.1963,81749.0
2023-09-28 11:10:00,69.48,69.51,69.47,69.5,221478.0,65.1963,65.2244,65.1869,65.215,221478.0
2023-09-28 11:20:00,69.5,69.56,69.49,69.54,264797.0,65.215,65.2713,65.2057,65.2526,264797.0
2023-09-28 11:30:00,69.54,69.62,69.54,69.62,179576.0,65.2526,65.3276,65.2526,65.3276,179576.0
2023-09-28 11:40:00,69.62,69.69,69.61,69.68,182200.0,65.3276,65.3933,65.3183,65.3839,182200.0
2023-09-28 11:50:00,69.69,69.72,69.68,69.7,138536.0,65.3933,65.4215,65.3839,65.4027,138536.0
2023-09-28 12:00:00,69.7,69.7,69.64,69.66,1722468.0,65.4027,65.4027,65.3464,65.3652,1722468.0
2023-09-28 12:10:00,69.66,69.67,69.64,69.65,115524.0,65.3652,65.3746,65.3464,65.3558,115524.0
2023-09-28 12:20:00,69.65,69.68,69.64,69.67,97402.0,65.3558,65.3839,65.3464,65.3746,97402.0
2023-09-28 12:30:00,69.67,69.71,69.67,69.7,58491.0,65.3746,65.4121,65.3746,65.4027,58491.0
2023-09-28 12:40:00,69.7,69.7,69.66,69.67,112465.0,65.4027,65.4027,65.3652,65.3746,112465.0
2023-09-28 12:50:00,69.66,69.69,69.65,69.66,66031.0,65.3652,65.3933,65.3558,65.3652,66031.0
2023-09-28 13:00:00,69.66,69.69,69.61,69.65,205348.0,65.3652,65.3933,65.3183,65.3558,205348.0
2023-09-28 13:10:00,69.65,69.65,69.62,69.65,102965.0,65.3558,65.3558,65.3276,65.3558,102965.0
2023-09-28 13:20:00,69.66,69.67,69.64,69.65,113845.0,65.3652,65.3746,65.3464,65.3558,113845.0
2023-09-28 13:30:00,69.65,69.66,69.61,69.62,134963.0,65.3558,65.3652,65.3183,65.3276,134963.0
2023-09-28 13:40:00,69.63,69.63,69.6,69.62,157309.0,65.337,65.337,65.3089,65.3276,157309.0
2023-09-28 13:50:00,69.62,69.63,69.6,69.62,61843.0,65.3276,65.337,65.3089,65.3276,61843.0
2023-09-28 14:00:00,69.62,69.64,69.61,69.63,83565.0,65.3276,65.3464,65.3183,65.337,83565.0
2023-09-28 14:10:00,69.63,69.68,69.63,69.67,222825.0,65.337,65.3839,65.337,65.3746,222825.0
2023-09-28 14:20:00,69.68,69.72,69.67,69.7,88623.0,65.3839,65.4215,65.3746,65.4027,88623.0
2023-09-28 14:30:00,69.71,69.71,69.69,69.7,196805.0,65.4121,65.4121,65.3933,65.4027,196805.0
2023-09-28 14:40:00,69.7,69.71,69.69,69.7,156528.0,65.4027,65.4121,65.3933,65.4027,156528.0
2023-09-28 14:50:00,69.7,69.73,69.69,69.73,108796.0,65.4027,65.4309,65.3933,65.4309,108796.0
2023-09-28 15:00:00,69.73,69.76,69.72,69.76,837525.0,65.4309,65.459,65.4215,65.459,837525.0
2023-09-28 15:10:00,69.75,69.78,69.75,69.78,213206.0,65.4496,65.4778,65.4496,65.4778,213206.0
2023-09-28 15:20:00,69.78,69.79,69.76,69.78,153895.0,65.4778,65.4872,65.459,65.4778,153895.0
2023-09-28 15:30:00,69.78,69.79,69.76,69.77,214260.0,65.4778,65.4872,65.459,65.4684,214260.0
2023-09-28 15:40:00,69.77,69.8,69.76,69.79,114859.0,65.4684,65.4965,65.459,65.4872,114859.0
2023-09-28 15:50:00,69.79,69.83,69.79,69.81,212432.0,65.4872,65.5247,65.4872,65.5059,212432.0
2023-09-29 09:30:00,70.06,70.13,70.04,70.06,248128.0,65.7405,65.8062,65.7217,65.7405,248128.0
2023-09-29 09:40:00,70.06,70.1,70.05,70.06,122121.0,65.7405,65.778,65.7311,65.7405,122121.0
2023-09-29 09:50:00,70.06,70.11,70.04,70.1,74187.0,65.7405,65.7874,65.7217,65.778,74187.0
2023-09-29 10:00:00,70.1,70.12,70.03,70.05,78554.0,65.778,65.7968,65.7124,65.7311,78554.0
2023-09-29 10:10:00,70.05,70.08,70.03,70.05,109113.0,65.7311,65.7593,65.7124,65.7311,109113.0
2023-09-29 10:20:00,70.05,70.07,70.04,70.05,160923.0,65.7311,65.7499,65.7217,65.7311,160923.0
2023-09-29 10:30:00,70.05,70.07,70.01,70.04,357120.0,65.7311,65.7499,65.6936,65.7217,357120.0
2023-09-29 10:40:00,70.03,70.08,70.01,70.02,125153.0,65.7124,65.7593,65.6936,65.703,125153.0
2023-09-29 10:50:00,70.03,70.04,70.0,70.02,55733.0,65.7124,65.7217,65.6842,65.703,55733.0
2023-09-29 11:00:00,70.02,70.03,69.95,69.97,51510.0,65.703,65.7124,65.6373,65.6561,51510.0
2023-09-29 11:10:00,69.98,69.98,69.95,69.96,93338.0,65.6654,65.6654,65.6373,65.6467,93338.0
2023-09-29 11:20:00,69.96,69.99,69.91,69.92,75140.0,65.6467,65.6748,65.5998,65.6091,75140.0
2023-09-29 11:30:00,69.93,69.93,69.86,69.87,71014.0,65.6185,65.6185,65.5528,65.5622,71014.0
2023-09-29 11:40:00,69.87,69.88,69.85,69.86,89286.0,65.5622,65.5716,65.5435,65.5528,89286.0
2023-09-29 11:50:00,69.87,69.89,69.86,69.89,105700.0,65.5622,65.581,65.5528,65.581,105700.0
2023-09-29 12:00:00,69.89,69.89,69.86,69.87,144020.0,65.581,65.581,65.5528,65.5622,144020.0
2023-09-29 12:10:00,69.87,69.88,69.85,69.86,239261.0,65.5622,65.5716,65.5435,65.5528,239261.0
2023-09-29 12:20:00,69.86,69.87,69.85,69.87,210141.0,65.5528,65.5622,65.5435,65.5622,210141.0
2023-09-29 12:30:00,69.87,69.87,69.85,69.87,53045.0,65.5622,65.5622,65.5435,65.5622,53045.0
2023-09-29 12:40:00,69.88,69.9,69.87,69.87,290934.0,65.5716,65.5904,65.5622,65.5622,290934.0
2023-09-29 12:50:00,69.87,69.89,69.85,69.86,90178.0,65.5622,65.581,65.5435,65.5528,90178.0
2023-09-29 13:00:00,69.86,69.86,69.81,69.83,72469.0,65.5528,65.5528,65.5059,65.5247,72469.0
2023-09-29 13:10:00,69.82,69.84,69.82,69.84,203897.0,65.5153,65.5341,65.5153,65.5341,203897.0
2023-09-29 13:20:00,69.84,69.84,69.81,69.84,335921.0,65.5341,65.5341,65.5059,65.5341,335921.0
2023-09-29 13:30:00,69.84,69.85,69.84,69.84,74831.0,65.5341,65.5435,65.5341,65.5341,74831.0
2023-09-29 13:40:00,69.85,69.85,69.8,69.81,152144.0,65.5435,65.5435,65.4965,65.5059,152144.0
2023-09-29 13:50:00,69.81,69.82,69.79,69.81,149031.0,65.5059,65.5153,65.4872,65.5059,149031.0
2023-09-29 14:00:00,69.81,69.84,69.8,69.83,274924.0,65.5059,65.5341,65.4965,65.5247,274924.0
2023-09-29 14:10:00,69.83,69.84,69.81,69.81,144257.0,65.5247,65.5341,65.5059,65.5059,144257.0
2023-09-29 14:20:00,69.81,69.82,69.79,69.8,170543.0,65.5059,65.5153,65.4872,65.4965,170543.0
2023-09-29 14:30:00,69.81,69.81,69.8,69.81,114047.0,65.5059,65.5059,65.4965,65.5059,114047.0
2023-09-29 14:40:00,69.81,69.81,69.79,69.81,155417.0,65.5059,65.5059,65.4872,65.5059,155417.0
2023-09-29 14:50:00,69.81,69.81,69.78,69.79,497589.0,65.5059,65.5059,65.4778,65.4872,497589.0
2023-09-29 15:00:00,69.79,69.79,69.73,69.73,231047.0,65.4872,65.4872,65.4309,65.4309,231047.0
2023-09-29 15:10:00,69.73,69.76,69.72,69.73,176409.0,65.4309,65.459,65.4215,65.4309,176409.0
2023-09-29 15:20:00,69.73,69.74,69.69,69.72,180890.0,65.4309,65.4402,65.3933,65.4215,180890.0
2023-09-29 15:30:00,69.73,69.76,69.71,69.76,266115.0,65.4309,65.459,65.4121,65.459,266115.0
2023-09-29 15:40:00,69.76,69.79,69.75,69.78,323850.0,65.459,65.4872,65.4496,65.4778,323850.0
2023-09-29 15:50:00,69.78,69.79,69.74,69.78,421787.0,65.4778,65.4872,65.4402,65.4778,421787.0
2023-10-02 09:30:00,69.32,69.37,69.31,69.35,421866.0,65.2273,65.2744,65.2179,65.2555,421866.0
2023-10-02 09:40:00,69.35,69.37,69.3,69.32,102901.0,65.2555,65.2744,65.2085,65.2273,102901.0
2023-10-02 09:50:00,69.31,69.33,69.29,69.29,134968.0,65.2179,65.2367,65.1991,65.1991,134968.0
2023-10-02 10:00:00,69.29,69.37,69.23,69.28,197393.0,65.1991,65.2744,65.1426,65.1897,197393.0
2023-10-02 10:10:00,69.29,69.31,69.24,69.31,306903.0,65.1991,65.2179,65.152,65.2179,306903.0
2023-10-02 10:20:00,69.3,69.31,69.23,69.29,142039.0,65.2085,65.2179,65.1426,65.1991,142039.0
2023-10-02 10:30:00,69.28,69.3,69.25,69.26,168043.0,65.1897,65.2085,65.1615,65.1709,168043.0
2023-10-02 10:40:00,69.26,69.26,69.19,69.22,142061.0,65.1709,65.1709,65.105,65.1332,142061.0
2023-10-02 10:50:00,69.22,69.22,69.18,69.19,88607.0,65.1332,65.1332,65.0956,65.105,88607.0
2023-10-02 11:00:00,69.2,69.21,69.16,69.17,181994.0,65.1144,65.1238,65.0768,65.0862,181994.0
2023-10-02 11:10:00,69.17,69.23,69.16,69.22,106717.0,65.0862,65.1426,65.0768,65.1332,106717.0
2023-10-02 11:20:00,69.22,69.24,69.2,69.22,49812.0,65.1332,65.152,65.1144,65.1332,49812.0
2023-10-02 11:30:00,69.23,69.23,69.15,69.16,63609.0,65.1426,65.1426,65.0674,65.0768,63609.0
2023-10-02 11:40:00,69.16,69.16,69.13,69.14,82300.0,65.0768,65.0768,65.0485,65.0579,82300.0
2023-10-02 11:50:00,69.14,69.14,69.09,69.12,124814.0,65.0579,65.0579,65.0109,65.0391,124814.0
2023-10-02 12:00:00,69.12,69.12,69.08,69.09,136338.0,65.0391,65.0391,65.0015,65.0109,136338.0
2023-10-02 12:10:00,69.08,69.11,69.07,69.1,121110.0,65.0015,65.0297,64.9921,65.0203,121110.0
2023-10-02 12:20:00,69.11,69.14,69.1,69.13,177784.0,65.0297,65.0579,65.0203,65.0485,177784.0
2023-10-02 12:30:00,69.13,69.14,69.12,69.14,150697.0,65.0485,65.0579,65.0391,65.0579,150697.0
2023-10-02 12:40:00,69.13,69.14,69.11,69.12,151542.0,65.0485,65.0579,65.0297,65.0391,151542.0
2023-10-02 12:50:00,69.12,69.14,69.11,69.14,61732.0,65.0391,65.0579,65.0297,65.0579,61732.0
2023-10-02 13:00:00,69.14,69.18,69.13,69.17,236659.0,65.0579,65.0956,65.0485,65.0862,236659.0
2023-10-02 13:10:00,69.17,69.21,69.17,69.19,189833.0,65.0862,65.1238,65.0862,65.105,189833.0
2023-10-02 13:20:00,69.19,69.21,69.18,69.21,107061.0,65.105,65.1238,65.0956,65.1238,107061.0
2023-10-02 13:30:00,69.21,69.21,69.19,69.2,126352.0,65.1238,65.1238,65.105,65.1144,126352.0
2023-10-02 13:40:00,69.2,69.2,69.18,69.19,65064.0,65.1144,65.1144,65.0956,65.105,65064.0
2023-10-02 13:50:00,69.19,69.21,69.19,69.2,41097.0,65.105,65.1238,65.105,65.1144,41097.0
2023-10-02 14:00:00,69.2,69.23,69.19,69.22,171834.0,65.1144,65.1426,65.105,65.1332,171834.0
2023-10-02 14:10:00,69.23,69.24,69.2,69.2,150277.0,65.1426,65.152,65.1144,65.1144,150277.0
2023-10-02 14:20:00,69.2,69.21,69.19,69.2,113413.0,65.1144,65.1238,65.105,65.1144,113413.0
2023-10-02 14:30:00,69.2,69.2,69.17,69.17,76077.0,65.1144,65.1144,65.0862,65.0862,76077.0
2023-10-02 14:40:00,69.17,69.19,69.17,69.18,152462.0,65.0862,65.105,65.0862,65.0956,152462.0
2023-10-02 14:50:00,69.19,69.19,69.16,69.16,190110.0,65.105,65.105,65.0768,65.0768,190110.0
2023-10-02 15:00:00,69.16,69.18,69.15,69.16,215615.0,65.0768,65.0956,65.0674,65.0768,215615.0
2023-10-02 15:10:00,69.17,69.17,69.15,69.15,115996.0,65.0862,65.0862,65.0674,65.0674,115996.0
2023-10-02 15:20:00,69.16,69.16,69.14,69.14,121898.0,65.0768,65.0768,65.0579,65.0579,121898.0
2023-10-02 15:30:00,69.15,69.15,69.13,69.13,168771.0,65.0674,65.0674,65.0485,65.0485,168771.0
2023-10-02 15:40:00,69.13,69.14,69.11,69.11,577611.0,65.0485,65.0579,65.0297,65.0297,577611.0
2023-10-02 15:50:00,69.11,69.13,69.11,69.11,150123.0,65.0297,65.0485,65.0297,65.0297,150123.0
2023-10-03 09:30:00,68.98,69.03,68.93,69.02,322577.0,64.9074,64.9544,64.8603,64.945,322577.0
2023-10-03 09:40:00,69.02,69.05,68.99,69.02,141570.0,64.945,64.9733,64.9168,64.945,141570.0
2023-10-03 09:50:00,69.03,69.06,69.02,69.03,98866.0,64.9544,64.9827,64.945,64.9544,98866.0
2023-10-03 10:00:00,69.03,69.03,68.81,68.83,451173.0,64.9544,64.9544,64.7474,64.7662,451173.0
2023-10-03 10:10:00,68.83,68.92,68.75,68.78,244117.0,64.7662,64.8509,64.691,64.7192,244117.0
2023-10-03 10:20:00,68.78,68.86,68.78,68.83,390376.0,64.7192,64.7945,64.7192,64.7662,390376.0
2023-10-03 10:30:00,68.82,68.91,68.81,68.85,353320.0,64.7568,64.8415,64.7474,64.7851,353320.0
2023-10-03 10:40:00,68.84,68.88,68.81,68.83,178034.0,64.7757,64.8133,64.7474,64.7662,178034.0
2023-10-03 10:50:00,68.82,68.83,68.78,68.82,140781.0,64.7568,64.7662,64.7192,64.7568,140781.0
2023-10-03 11:00:00,68.81,68.82,68.76,68.79,195948.0,64.7474,64.7568,64.7004,64.7286,195948.0
2023-10-03 11:10:00,68.78,68.79,68.72,68.76,204492.0,64.7192,64.7286,64.6627,64.7004,204492.0
2023-10-03 11:20:00,68.75,68.77,68.73,68.73,141171.0,64.691,64.7098,64.6722,64.6722,141171.0
2023-10-03 11:30:00,68.73,68.76,68.65,68.66,188366.0,64.6722,64.7004,64.5969,64.6063,188366.0
2023-10-03 11:40:00,68.67,68.71,68.66,68.67,133831.0,64.6157,64.6533,64.6063,64.6157,133831.0
2023-10-03 11:50:00,68.67,68.68,68.63,68.65,130862.0,64.6157,64.6251,64.5781,64.5969,130862.0
2023-10-03 12:00:00,68.65,68.73,68.65,68.71,148817.0,64.5969,64.6722,64.5969,64.6533,148817.0
2023-10-03 12:10:00,68.7,68.74,68.67,68.73,204255.0,64.6439,64.6816,64.6157,64.6722,204255.0
2023-10-03 12:20:00,68.74,68.74,68.72,68.72,139564.0,64.6816,64.6816,64.6627,64.6627,139564.0
2023-10-03 12:30:00,68.73,68.74,68.71,68.72,74323.0,64.6722,64.6816,64.6533,64.6627,74323.0
2023-10-03 12:40:00,68.72,68.72,68.66,68.67,345462.0,64.6627,64.6627,64.6063,64.6157,345462.0
2023-10-03 12:50:00,68.66,68.68,68.64,68.66,444500.0,64.6063,64.6251,64.5875,64.6063,444500.0
2023-10-03 13:00:00,68.66,68.68,68.65,68.66,216583.0,64.6063,64.6251,64.5969,64.6063,216583.0
2023-10-03 13:10:00,68.65,68.66,68.64,68.66,70623.0,64.5969,64.6063,64.5875,64.6063,70623.0
2023-10-03 13:20:00,68.66,68.68,68.65,68.66,109173.0,64.6063,64.6251,64.5969,64.6063,109173.0
2023-10-03 13:30:00,68.67,68.67,68.63,68.63,78574.0,64.6157,64.6157,64.5781,64.5781,78574.0
2023-10-03 13:40:00,68.64,68.66,68.63,68.64,90899.0,64.5875,64.6063,64.5781,64.5875,90899.0
2023-10-03 13:50:00,68.64,68.64,68.6,68.61,96929.0,64.5875,64.5875,64.5498,64.5592,96929.0
2023-10-03 14:00:00,68.6,68.61,68.55,68.55,97095.0,64.5498,64.5592,64.5028,64.5028,97095.0
2023-10-03 14:10:00,68.56,68.58,68.55,68.57,109314.0,64.5122,64.531,64.5028,64.5216,109314.0
2023-10-03 14:20:00,68.56,68.58,68.53,68.55,109157.0,64.5122,64.531,64.484,64.5028,109157.0
2023-10-03 14:30:00,68.55,68.59,68.54,68.59,129684.0,64.5028,64.5404,64.4934,64.5404,129684.0
2023-10-03 14:40:00,68.59,68.6,68.57,68.58,154174.0,64.5404,64.5498,64.5216,64.531,154174.0
2023-10-03 14:50:00,68.58,68.6,68.55,68.56,149866.0,64.531,64.5498,64.5028,64.5122,149866.0
2023-10-03 15:00:00,68.55,68.56,68.53,68.54,288886.0,64.5028,64.5122,64.484,64.4934,288886.0
2023-10-03 15:10:00,68.54,68.57,68.54,68.57,141130.0,64.4934,64.5216,64.4934,64.5216,141130.0
2023-10-03 15:20:00,68.56,68.57,68.54,68.55,404197.0,64.5122,64.5216,64.4934,64.5028,404197.0
2023-10-03 15:30:00,68.54,68.55,68.53,68.55,182259.0,64.4934,64.5028,64.484,64.5028,182259.0
2023-10-03 15:40:00,68.55,68.56,68.52,68.56,367318.0,64.5028,64.5122,64.4746,64.5122,367318.0
2023-10-03 15:50:00,68.56,68.58,68.55,68.56,253367.0,64.5122,64.531,64.5028,64.5122,253367.0
2023-10-04 09:30:00,68.83,68.9,68.81,68.89,234263.0,64.7662,64.8321,64.7474,64.8227,234263.0
2023-10-04 09:40:00,68.9,68.9,68.84,68.85,339128.0,64.8321,64.8321,64.7757,64.7851,339128.0
2023-10-04 09:50:00,68.84,68.89,68.82,68.85,188085.0,64.7757,64.8227,64.7568,64.7851,188085.0
2023-10-04 10:00:00,68.84,68.87,68.7,68.73,361924.0,64.7757,64.8039,64.6439,64.6722,361924.0
2023-10-04 10:10:00,68.73,68.77,68.72,68.76,167442.0,64.6722,64.7098,64.6627,64.7004,167442.0
2023-10-04 10:20:00,68.76,68.78,68.66,68.67,397696.0,64.7004,64.7192,64.6063,64.6157,397696.0
2023-10-04 10:30:00,68.68,68.75,68.67,68.74,174829.0,64.6251,64.691,64.6157,64.6816,174829.0
2023-10-04 10:40:00,68.75,68.78,68.69,68.7,161438.0,64.691,64.7192,64.6345,64.6439,161438.0
2023-10-04 10:50:00,68.7,68.76,68.69,68.74,115497.0,64.6439,64.7004,64.6345,64.6816,115497.0
2023-10-04 11:00:00,68.73,68.8,68.7,68.79,214576.0,64.6722,64.738,64.6439,64.7286,214576.0
2023-10-04 11:10:00,68.78,68.86,68.78,68.86,250377.0,64.7192,64.7945,64.7192,64.7945,250377.0
2023-10-04 11:20:00,68.86,68.91,68.85,68.89,404652.0,64.7945,64.8415,64.7851,64.8227,404652.0
2023-10-04 11:30:00,68.89,68.89,68.84,68.87,135500.0,64.8227,64.8227,64.7757,64.8039,135500.0
2023-10-04 11:40:00,68.87,68.94,68.85,68.92,147585.0,64.8039,64.8698,64.7851,64.8509,147585.0
2023-10-04 11:50:00,68.92,68.94,68.92,68.94,189309.0,64.8509,64.8698,64.8509,64.8698,189309.0
2023-10-04 12:00:00,68.93,68.95,68.89,68.95,207171.0,64.8603,64.8792,64.8227,64.8792,207171.0
2023-10-04 12:10:00,68.95,68.96,68.91,68.92,205326.0,64.8792,64.8886,64.8415,64.8509,205326.0
2023-10-04 12:20:00,68.93,68.95,68.9,68.95,111470.0,64.8603,64.8792,64.8321,64.8792,111470.0
2023-10-04 12:30:00,68.95,68.96,68.93,68.95,118902.0,64.8792,64.8886,64.8603,64.8792,118902.0
2023-10-04 12:40:00,68.95,68.98,68.95,68.97,139027.0,64.8792,64.9074,64.8792,64.898,139027.0
2023-10-04 12:50:00,68.98,68.99,68.96,68.96,91352.0,64.9074,64.9168,64.8886,64.8886,91352.0
2023-10-04 13:00:00,68.97,68.98,68.96,68.97,114584.0,64.898,64.9074,64.8886,64.898,114584.0
2023-10-04 13:10:00,68.98,68.98,68.96,68.98,114100.0,64.9074,64.9074,64.8886,64.9074,114100.0
2023-10-04 13:20:00,68.98,68.99,68.93,68.93,168539.0,64.9074,64.9168,64.8603,64.8603,168539.0
2023-10-04 13:30:00,68.92,68.94,68.91,68.94,170667.0,64.8509,64.8698,64.8415,64.8698,170667.0
2023-10-04 13:40:00,68.94,68.94,68.9,68.9,112086.0,64.8698,64.8698,64.8321,64.8321,112086.0
2023-10-04 13:50:00,68.9,68.93,68.9,68.91,264536.0,64.8321,64.8603,64.8321,64.8415,264536.0
2023-10-04 14:00:00,68.9,68.91,68.87,68.87,136144.0,64.8321,64.8415,64.8039,64.8039,136144.0
2023-10-04 14:10:00,68.88,68.89,68.87,68.89,152706.0,64.8133,64.8227,64.8039,64.8227,152706.0
2023-10-04 14:20:00,68.89,68.92,68.89,68.91,140644.0,64.8227,64.8509,64.8227,64.8415,140644.0
2023-10-04 14:30:00,68.92,68.92,68.89,68.9,114559.0,64.8509,64.8509,64.8227,64.8321,114559.0
2023-10-04 14:40:00,68.9,68.92,68.89,68.91,124837.0,64.8321,64.8509,64.8227,64.8415,124837.0
2023-10-04 14:50:00,68.92,68.94,68.89,68.93,224385.0,64.8509,64.8698,64.8227,64.8603,224385.0
2023-10-04 15:00:00,68.93,68.94,68.91,68.94,407668.0,64.8603,64.8698,64.8415,64.8698,407668.0
2023-10-04 15:10:00,68.93,68.96,68.93,68.95,161403.0,64.8603,64.8886,64.8603,64.8792,161403.0
2023-10-04 15:20:00,68.95,68.99,68.95,68.97,164469.0,64.8792,64.9168,64.8792,64.898,164469.0
2023-10-04 15:30:00,68.97,69.0,68.97,69.0,330976.0,64.898,64.9262,64.898,64.9262,330976.0
2023-10-04 15:40:00,69.0,69.01,68.98,69.01,193845.0,64.9262,64.9356,64.9074,64.9356,193845.0
2023-10-04 15:50:00,69.0,69.03,68.99,69.0,149817.0,64.9262,64.9544,64.9168,64.9262,149817.0
2023-10-05 09:30:00,69.13,69.15,69.08,69.09,238748.0,65.0485,65.0674,65.0015,65.0109,238748.0
2023-10-05 09:40:00,69.08,69.12,69.07,69.09,52224.0,65.0015,65.0391,64.9921,65.0109,52224.0
2023-10-05 09:50:00,69.09,69.12,69.07,69.11,1048775.0,65.0109,65.0391,64.9921,65.0297,1048775.0
2023-10-05 10:00:00,69.1,69.1,69.0,69.01,153596.0,65.0203,65.0203,64.9262,64.9356,153596.0
2023-10-05 10:10:00,69.02,69.07,69.0,69.07,383584.0,64.945,64.9921,64.9262,64.9921,383584.0
2023-10-05 10:20:00,69.07,69.08,69.01,69.05,161471.0,64.9921,65.0015,64.9356,64.9733,161471.0
2023-10-05 10:30:00,69.06,69.06,68.97,68.97,104252.0,64.9827,64.9827,64.898,64.898,104252.0
2023-10-05 10:40:00,68.97,69.01,68.97,68.99,78154.0,64.898,64.9356,64.898,64.9168,78154.0
2023-10-05 10:50:00,69.0,69.02,68.98,69.0,147267.0,64.9262,64.945,64.9074,64.9262,147267.0
2023-10-05 11:00:00,69.01,69.03,68.98,68.99,120388.0,64.9356,64.9544,64.9074,64.9168,120388.0
2023-10-05 11:10:00,68.98,69.05,68.98,69.03,153951.0,64.9074,64.9733,64.9074,64.9544,153951.0
2023-10-05 11:20:00,69.03,69.07,69.01,69.02,152150.0,64.9544,64.9921,64.9356,64.945,152150.0
2023-10-05 11:30:00,69.02,69.05,69.01,69.05,137988.0,64.945,64.9733,64.9356,64.9733,137988.0
2023-10-05 11:40:00,69.05,69.06,69.03,69.04,82077.0,64.9733,64.9827,64.9544,64.9639,82077.0
2023-10-05 11:50:00,69.04,69.08,69.04,69.06,105824.0,64.9639,65.0015,64.9639,64.9827,105824.0
2023-10-05 12:00:00,69.06,69.08,69.04,69.08,133613.0,64.9827,65.0015,64.9639,65.0015,133613.0
2023-10-05 12:10:00,69.08,69.11,69.07,69.09,121576.0,65.0015,65.0297,64.9921,65.0109,121576.0
2023-10-05 12:20:00,69.09,69.1,69.07,69.09,77671.0,65.0109,65.0203,64.9921,65.0109,77671.0
2023-10-05 12:30:00,69.09,69.1,69.06,69.07,73096.0,65.0109,65.0203,64.9827,64.9921,73096.0
2023-10-05 12:40:00,69.06,69.07,69.03,69.03,54067.0,64.9827,64.9921,64.9544,64.9544,54067.0
2023-10-05 12:50:00,69.04,69.06,69.03,69.06,81732.0,64.9639,64.9827,64.9544,64.9827,81732.0
2023-10-05 13:00:00,69.06,69.07,69.03,69.03,95193.0,64.9827,64.9921,64.9544,64.9544,95193.0
2023-10-05 13:10:00,69.03,69.08,69.03,69.06,79899.0,64.9544,65.0015,64.9544,64.9827,79899.0
2023-10-05 13:20:00,69.06,69.09,69.06,69.09,49442.0,64.9827,65.0109,64.9827,65.0109,49442.0
2023-10-05 13:30:00,69.09,69.09,69.04,69.05,81800.0,65.0109,65.0109,64.9639,64.9733,81800.0
2023-10-05 13:40:00,69.05,69.06,69.04,69.05,50453.0,64.9733,64.9827,64.9639,64.9733,50453.0
2023-10-05 13:50:00,69.06,69.06,69.03,69.05,95115.0,64.9827,64.9827,64.9544,64.9733,95115.0
2023-10-05 14:00:00,69.05,69.08,69.04,69.05,86433.0,64.9733,65.0015,64.9639,64.9733,86433.0
2023-10-05 14:10:00,69.05,69.07,69.04,69.06,157121.0,64.9733,64.9921,64.9639,64.9827,157121.0
2023-10-05 14:20:00,69.07,69.08,69.05,69.06,81942.0,64.9921,65.0015,64.9733,64.9827,81942.0
2023-10-05 14:30:00,69.07,69.08,69.05,69.06,137786.0,64.9921,65.0015,64.9733,64.9827,137786.0
2023-10-05 14:40:00,69.07,69.08,69.05,69.06,138281.0,64.9921,65.0015,64.9733,64.9827,138281.0
2023-10-05 14:50:00,69.06,69.06,69.03,69.05,82448.0,64.9827,64.9827,64.9544,64.9733,82448.0
2023-10-05 15:00:00,69.05,69.07,69.04,69.06,91738.0,64.9733,64.9921,64.9639,64.9827,91738.0
2023-10-05 15:10:00,69.06,69.07,69.03,69.06,170749.0,64.9827,64.9921,64.9544,64.9827,170749.0
2023-10-05 15:20:00,69.06,69.07,69.04,69.04,186163.0,64.9827,64.9921,64.9639,64.9639,186163.0
2023-10-05 15:30:00,69.05,69.07,69.04,69.07,152787.0,64.9733,64.9921,64.9639,64.9921,152787.0
2023-10-05 15:40:00,69.06,69.08,69.05,69.08,208781.0,64.9827,65.0015,64.9733,65.0015,208781.0
2023-10-05 15:50:00,69.08,69.08,69.05,69.06,212737.0,65.0015,65.0015,64.9733,64.9827,212737.0
2023-10-06 09:30:00,68.54,68.61,68.5,68.51,393246.0,64.4934,64.5592,64.4557,64.4651,393246.0
2023-10-06 09:40:00,68.52,68.61,68.5,68.53,161523.0,64.4746,64.5592,64.4557,64.484,161523.0
2023-10-06 09:50:00,68.52,68.56,68.49,68.55,334844.0,64.4746,64.5122,64.4463,64.5028,334844.0
2023-10-06 10:00:00,68.55,68.59,68.54,68.58,275981.0,64.5028,64.5404,64.4934,64.531,275981.0
2023-10-06 10:10:00,68.57,68.61,68.56,68.59,662882.0,64.5216,64.5592,64.5122,64.5404,662882.0
2023-10-06 10:20:00,68.59,68.67,68.59,68.64,450585.0,64.5404,64.6157,64.5404,64.5875,450585.0
2023-10-06 10:30:00,68.64,68.68,68.62,68.67,273417.0,64.5875,64.6251,64.5686,64.6157,273417.0
2023-10-06 10:40:00,68.67,68.69,68.66,68.67,227449.0,64.6157,64.6345,64.6063,64.6157,227449.0
2023-10-06 10:50:00,68.67,68.68,68.62,68.64,224872.0,64.6157,64.6251,64.5686,64.5875,224872.0
2023-10-06 11:00:00,68.64,68.69,68.63,68.69,146031.0,64.5875,64.6345,64.5781,64.6345,146031.0
2023-10-06 11:10:00,68.68,68.75,68.67,68.72,153954.0,64.6251,64.691,64.6157,64.6627,153954.0
2023-10-06 11:20:00,68.72,68.87,68.72,68.84,127724.0,64.6627,64.8039,64.6627,64.7757,127724.0
2023-10-06 11:30:00,68.83,68.9,68.83,68.88,290301.0,64.7662,64.8321,64.7662,64.8133,290301.0
2023-10-06 11:40:00,68.88,68.94,68.85,68.93,176593.0,64.8133,64.8698,64.7851,64.8603,176593.0
2023-10-06 11:50:00,68.93,68.93,68.86,68.89,402167.0,64.8603,64.8603,64.7945,64.8227,402167.0
2023-10-06 12:00:00,68.9,68.9,68.85,68.88,142702.0,64.8321,64.8321,64.7851,64.8133,142702.0
2023-10-06 12:10:00,68.88,68.89,68.83,68.84,158593.0,64.8133,64.8227,64.7662,64.7757,158593.0
2023-10-06 12:20:00,68.84,68.84,68.79,68.81,108803.0,64.7757,64.7757,64.7286,64.7474,108803.0
2023-10-06 12:30:00,68.81,68.84,68.79,68.81,137700.0,64.7474,64.7757,64.7286,64.7474,137700.0
2023-10-06 12:40:00,68.8,68.84,68.8,68.81,69300.0,64.738,64.7757,64.738,64.7474,69300.0
2023-10-06 12:50:00,68.81,68.82,68.79,68.8,73206.0,64.7474,64.7568,64.7286,64.738,73206.0
2023-10-06 13:00:00,68.8,68.82,68.79,68.79,100996.0,64.738,64.7568,64.7286,64.7286,100996.0
2023-10-06 13:10:00,68.8,68.84,68.79,68.83,59481.0,64.738,64.7757,64.7286,64.7662,59481.0
2023-10-06 13:20:00,68.84,68.84,68.82,68.83,40728.0,64.7757,64.7757,64.7568,64.7662,40728.0
2023-10-06 13:30:00,68.83,68.84,68.81,68.84,88311.0,64.7662,64.7757,64.7474,64.7757,88311.0
2023-10-06 13:40:00,68.84,68.84,68.81,68.81,70466.0,64.7757,64.7757,64.7474,64.7474,70466.0
2023-10-06 13:50:00,68.81,68.84,68.81,68.84,35684.0,64.7474,64.7757,64.7474,64.7757,35684.0
2023-10-06 14:00:00,68.84,68.86,68.83,68.85,115435.0,64.7757,64.7945,64.7662,64.7851,115435.0
2023-10-06 14:10:00,68.85,68.87,68.83,68.83,58371.0,64.7851,64.8039,64.7662,64.7662,58371.0
2023-10-06 14:20:00,68.83,68.86,68.82,68.86,90060.0,64.7662,64.7945,64.7568,64.7945,90060.0
2023-10-06 14:30:00,68.86,68.86,68.83,68.86,280278.0,64.7945,64.7945,64.7662,64.7945,280278.0
2023-10-06 14:40:00,68.86,68.88,68.85,68.86,901034.0,64.7945,64.8133,64.7851,64.7945,901034.0
2023-10-06 14:50:00,68.86,68.86,68.83,68.84,107297.0,64.7945,64.7945,64.7662,64.7757,107297.0
2023-10-06 15:00:00,68.84,68.85,68.83,68.85,105372.0,64.7757,64.7851,64.7662,64.7851,105372.0
2023-10-06 15:10:00,68.84,68.86,68.84,68.84,189938.0,64.7757,64.7945,64.7757,64.7757,189938.0
2023-10-06 15:20:00,68.84,68.87,68.84,68.87,169756.0,64.7757,64.8039,64.7757,64.8039,169756.0
2023-10-06 15:30:00,68.86,68.87,68.84,68.84,161288.0,64.7945,64.8039,64.7757,64.7757,161288.0
2023-10-06 15:40:00,68.84,68.85,68.84,68.84,283517.0,64.7757,64.7851,64.7757,64.7757,283517.0
2023-10-06 15:50:00,68.84,68.85,68.78,68.78,240611.0,64.7757,64.7851,64.7192,64.7192,240611.0
2023-10-09 09:30:00,69.07,69.15,69.05,69.1,255804.0,64.9921,65.0674,64.9733,65.0203,255804.0
2023-10-09 09:40:00,69.11,69.11,69.07,69.1,26687.0,65.0297,65.0297,64.9921,65.0203,26687.0
2023-10-09 09:50:00,69.1,69.15,69.09,69.15,76108.0,65.0203,65.0674,65.0109,65.0674,76108.0
2023-10-09 10:00:00,69.15,69.2,69.14,69.19,72117.0,65.0674,65.1144,65.0579,65.105,72117.0
2023-10-09 10:10:00,69.2,69.22,69.19,69.21,318101.0,65.1144,65.1332,65.105,65.1238,318101.0
2023-10-09 10:20:00,69.2,69.26,69.2,69.23,73101.0,65.1144,65.1709,65.1144,65.1426,73101.0
2023-10-09 10:30:00,69.23,69.26,69.23,69.25,27155.0,65.1426,65.1709,65.1426,65.1615,27155.0
2023-10-09 10:40:00,69.26,69.26,69.23,69.23,116821.0,65.1709,65.1709,65.1426,65.1426,116821.0
2023-10-09 10:50:00,69.23,69.28,69.22,69.27,58473.0,65.1426,65.1897,65.1332,65.1803,58473.0
2023-10-09 11:00:00,69.26,69.27,69.24,69.26,37283.0,65.1709,65.1803,65.152,65.1709,37283.0
2023-10-09 11:10:00,69.26,69.3,69.25,69.3,117823.0,65.1709,65.2085,65.1615,65.2085,117823.0
2023-10-09 11:20:00,69.3,69.3,69.26,69.28,70145.0,65.2085,65.2085,65.1709,65.1897,70145.0
2023-10-09 11:30:00,69.28,69.3,69.28,69.29,43250.0,65.1897,65.2085,65.1897,65.1991,43250.0
2023-10-09 11:40:00,69.3,69.31,69.28,69.29,49342.0,65.2085,65.2179,65.1897,65.1991,49342.0
2023-10-09 11:50:00,69.28,69.29,69.26,69.27,41462.0,65.1897,65.1991,65.1709,65.1803,41462.0
2023-10-09 12:00:00,69.27,69.29,69.26,69.28,77159.0,65.1803,65.1991,65.1709,65.1897,77159.0
2023-10-09 12:10:00,69.27,69.27,69.25,69.26,104484.0,65.1803,65.1803,65.1615,65.1709,104484.0
2023-10-09 12:20:00,69.26,69.26,69.25,69.25,35681.0,65.1709,65.1709,65.1615,65.1615,35681.0
2023-10-09 12:30:00,69.26,69.26,69.25,69.26,53136.0,65.1709,65.1709,65.1615,65.1709,53136.0
2023-10-09 12:40:00,69.26,69.28,69.26,69.27,49197.0,65.1709,65.1897,65.1709,65.1803,49197.0
2023-10-09 12:50:00,69.27,69.28,69.26,69.27,25868.0,65.1803,65.1897,65.1709,65.1803,25868.0
2023-10-09 13:00:00,69.26,69.27,69.26,69.27,30158.0,65.1709,65.1803,65.1709,65.1803,30158.0
2023-10-09 13:10:00,69.27,69.28,69.26,69.28,61756.0,65.1803,65.1897,65.1709,65.1897,61756.0
2023-10-09 13:20:00,69.28,69.29,69.27,69.28,69463.0,65.1897,65.1991,65.1803,65.1897,69463.0
2023-10-09 13:30:00,69.29,69.34,69.28,69.34,87755.0,65.1991,65.2461,65.1897,65.2461,87755.0
2023-10-09 13:40:00,69.34,69.36,69.33,69.34,47705.0,65.2461,65.265,65.2367,65.2461,47705.0
2023-10-09 13:50:00,69.34,69.39,69.34,69.37,59270.0,65.2461,65.2932,65.2461,65.2744,59270.0
2023-10-09 14:00:00,69.38,69.39,69.37,69.38,69817.0,65.2838,65.2932,65.2744,65.2838,69817.0
2023-10-09 14:10:00,69.38,69.38,69.36,69.38,99559.0,65.2838,65.2838,65.265,65.2838,99559.0
2023-10-09 14:20:00,69.38,69.38,69.36,69.37,91119.0,65.2838,65.2838,65.265,65.2744,91119.0
2023-10-09 14:30:00,69.37,69.38,69.36,69.38,89023.0,65.2744,65.2838,65.265,65.2838,89023.0
2023-10-09 14:40:00,69.38,69.38,69.36,69.36,73189.0,65.2838,65.2838,65.265,65.265,73189.0
2023-10-09 14:50:00,69.36,69.42,69.36,69.41,109280.0,65.265,65.3214,65.265,65.312,109280.0
2023-10-09 15:00:00,69.41,69.43,69.4,69.43,116143.0,65.312,65.3308,65.3026,65.3308,116143.0
2023-10-09 15:10:00,69.42,69.44,69.42,69.44,88121.0,65.3214,65.3402,65.3214,65.3402,88121.0
2023-10-09 15:20:00,69.44,69.45,69.43,69.43,125186.0,65.3402,65.3496,65.3308,65.3308,125186.0
2023-10-09 15:30:00,69.44,69.44,69.41,69.42,87107.0,65.3402,65.3402,65.312,65.3214,87107.0
2023-10-09 15:40:00,69.43,69.44,69.42,69.44,109582.0,65.3308,65.3402,65.3214,65.3402,109582.0
2023-10-09 15:50:00,69.44,69.47,69.43,69.47,158693.0,65.3402,65.3685,65.3308,65.3685,158693.0
2023-10-10 09:30:00,69.23,69.28,69.2,69.22,303695.0,65.1426,65.1897,65.1144,65.1332,303695.0
2023-10-10 09:40:00,69.21,69.21,69.14,69.16,115382.0,65.1238,65.1238,65.0579,65.0768,115382.0
2023-10-10 09:50:00,69.16,69.23,69.16,69.23,53356.0,65.0768,65.1426,65.0768,65.1426,53356.0
2023-10-10 10:00:00,69.23,69.29,69.22,69.27,82558.0,65.1426,65.1991,65.1332,65.1803,82558.0
2023-10-10 10:10:00,69.28,69.33,69.22,69.28,1797162.0,65.1897,65.2367,65.1332,65.1897,1797162.0
2023-10-10 10:20:00,69.29,69.35,69.27,69.34,419791.0,65.1991,65.2555,65.1803,65.2461,419791.0
2023-10-10 10:30:00,69.34,69.36,69.32,69.34,475354.0,65.2461,65.265,65.2273,65.2461,475354.0
2023-10-10 10:40:00,69.34,69.36,69.31,69.33,305555.0,65.2461,65.265,65.2179,65.2367,305555.0
2023-10-10 10:50:00,69.33,69.39,69.32,69.38,417988.0,65.2367,65.2932,65.2273,65.2838,417988.0
2023-10-10 11:00:00,69.38,69.41,69.37,69.4,361065.0,65.2838,65.312,65.2744,65.3026,361065.0
2023-10-10 11:10:00,69.39,69.46,69.39,69.43,168716.0,65.2932,65.3591,65.2932,65.3308,168716.0
2023-10-10 11:20:00,69.44,69.44,69.39,69.42,114434.0,65.3402,65.3402,65.2932,65.3214,114434.0
2023-10-10 11:30:00,69.41,69.46,69.41,69.46,104769.0,65.312,65.3591,65.312,65.3591,104769.0
2023-10-10 11:40:00,69.45,69.5,69.45,69.5,243457.0,65.3496,65.3967,65.3496,65.3967,243457.0
2023-10-10 11:50:00,69.5,69.53,69.49,69.52,47807.0,65.3967,65.4249,65.3873,65.4155,47807.0
2023-10-10 12:00:00,69.52,69.52,69.48,69.49,74693.0,65.4155,65.4155,65.3779,65.3873,74693.0
2023-10-10 12:10:00,69.49,69.51,69.47,69.48,195057.0,65.3873,65.4061,65.3685,65.3779,195057.0
2023-10-10 12:20:00,69.48,69.49,69.44,69.48,60880.0,65.3779,65.3873,65.3402,65.3779,60880.0
2023-10-10 12:30:00,69.48,69.51,69.47,69.51,62607.0,65.3779,65.4061,65.3685,65.4061,62607.0
2023-10-10 12:40:00,69.52,69.56,69.5,69.55,47446.0,65.4155,65.4531,65.3967,65.4437,47446.0
2023-10-10 12:50:00,69.56,69.56,69.52,69.53,79856.0,65.4531,65.4531,65.4155,65.4249,79856.0
2023-10-10 13:00:00,69.52,69.53,69.43,69.45,321399.0,65.4155,65.4249,65.3308,65.3496,321399.0
2023-10-10 13:10:00,69.45,69.48,69.44,69.45,55069.0,65.3496,65.3779,65.3402,65.3496,55069.0
2023-10-10 13:20:00,69.46,69.48,69.44,69.46,655454.0,65.3591,65.3779,65.3402,65.3591,655454.0
2023-10-10 13:30:00,69.47,69.48,69.43,69.44,382896.0,65.3685,65.3779,65.3308,65.3402,382896.0
2023-10-10 13:40:00,69.44,69.45,69.42,69.44,55338.0,65.3402,65.3496,65.3214,65.3402,55338.0
2023-10-10 13:50:00,69.44,69.45,69.39,69.4,91162.0,65.3402,65.3496,65.2932,65.3026,91162.0
2023-10-10 14:00:00,69.39,69.41,69.38,69.41,89647.0,65.2932,65.312,65.2838,65.312,89647.0
2023-10-10 14:10:00,69.41,69.41,69.39,69.4,87133.0,65.312,65.312,65.2932,65.3026,87133.0
2023-10-10 14:20:00,69.41,69.42,69.39,69.41,139527.0,65.312,65.3214,65.2932,65.312,139527.0
2023-10-10 14:30:00,69.41,69.41,69.39,69.41,62321.0,65.312,65.312,65.2932,65.312,62321.0
2023-10-10 14:40:00,69.4,69.43,69.4,69.42,216384.0,65.3026,65.3308,65.3026,65.3214,216384.0
2023-10-10 14:50:00,69.42,69.43,69.36,69.37,116708.0,65.3214,65.3308,65.265,65.2744,116708.0
2023-10-10 15:00:00,69.38,69.38,69.34,69.36,133214.0,65.2838,65.2838,65.2461,65.265,133214.0
2023-10-10 15:10:00,69.37,69.38,69.36,69.36,190372.0,65.2744,65.2838,65.265,65.265,190372.0
2023-10-10 15:20:00,69.36,69.38,69.34,69.38,252903.0,65.265,65.2838,65.2461,65.2838,252903.0
2023-10-10 15:30:00,69.37,69.41,69.36,69.41,143922.0,65.2744,65.312,65.265,65.312,143922.0
2023-10-10 15:40:00,69.41,69.41,69.39,69.41,243883.0,65.312,65.312,65.2932,65.312,243883.0
2023-10-10 15:50:00,69.4,69.42,69.39,69.41,448511.0,65.3026,65.3214,65.2932,65.312,448511.0
2023-10-11 09:30:00,69.63,69.67,69.6,69.64,538907.0,65.519,65.5567,65.4908,65.5284,538907.0
2023-10-11 09:40:00,69.64,69.65,69.58,69.59,1935601.0,65.5284,65.5378,65.472,65.4814,1935601.0
2023-10-11 09:50:00,69.59,69.64,69.58,69.63,626555.0,65.4814,65.5284,65.472,65.519,626555.0
2023-10-11 10:00:00,69.63,69.67,69.61,69.63,284405.0,65.519,65.5567,65.5002,65.519,284405.0
2023-10-11 10:10:00,69.63,69.65,69.58,69.61,545391.0,65.519,65.5378,65.472,65.5002,545391.0
2023-10-11 10:20:00,69.61,69.67,69.6,69.63,411003.0,65.5002,65.5567,65.4908,65.519,411003.0
2023-10-11 10:30:00,69.62,69.68,69.62,69.67,322115.0,65.5096,65.5661,65.5096,65.5567,322115.0
2023-10-11 10:40:00,69.67,69.67,69.61,69.62,307936.0,65.5567,65.5567,65.5002,65.5096,307936.0
2023-10-11 10:50:00,69.62,69.67,69.61,69.66,261425.0,65.5096,65.5567,65.5002,65.5472,261425.0
2023-10-11 11:00:00,69.66,69.68,69.61,69.63,297308.0,65.5472,65.5661,65.5002,65.519,297308.0
2023-10-11 11:10:00,69.64,69.66,69.62,69.63,217391.0,65.5284,65.5472,65.5096,65.519,217391.0
2023-10-11 11:20:00,69.63,69.69,69.63,69.69,46713.0,65.519,65.5755,65.519,65.5755,46713.0
2023-10-11 11:30:00,69.69,69.73,69.67,69.72,122811.0,65.5755,65.6131,65.5567,65.6037,122811.0
2023-10-11 11:40:00,69.73,69.74,69.7,69.72,150821.0,65.6131,65.6225,65.5849,65.6037,150821.0
2023-10-11 11:50:00,69.72,69.74,69.7,69.72,187499.0,65.6037,65.6225,65.5849,65.6037,187499.0
2023-10-11 12:00:00,69.72,69.73,69.67,69.69,127293.0,65.6037,65.6131,65.5567,65.5755,127293.0
2023-10-11 12:10:00,69.69,69.7,69.67,69.69,149620.0,65.5755,65.5849,65.5567,65.5755,149620.0
2023-10-11 12:20:00,69.69,69.7,69.67,69.68,166936.0,65.5755,65.5849,65.5567,65.5661,166936.0
2023-10-11 12:30:00,69.69,69.7,69.66,69.67,104960.0,65.5755,65.5849,65.5472,65.5567,104960.0
2023-10-11 12:40:00,69.67,69.68,69.65,69.65,59618.0,65.5567,65.5661,65.5378,65.5378,59618.0
2023-10-11 12:50:00,69.65,69.66,69.63,69.65,153990.0,65.5378,65.5472,65.519,65.5378,153990.0
2023-10-11 13:00:00,69.65,69.65,69.53,69.56,188452.0,65.5378,65.5378,65.4249,65.4531,188452.0
2023-10-11 13:10:00,69.56,69.57,69.54,69.57,49089.0,65.4531,65.4626,65.4343,65.4626,49089.0
2023-10-11 13:20:00,69.57,69.58,69.53,69.56,72226.0,65.4626,65.472,65.4249,65.4531,72226.0
2023-10-11 13:30:00,69.55,69.56,69.54,69.54,123652.0,65.4437,65.4531,65.4343,65.4343,123652.0
2023-10-11 13:40:00,69.55,69.55,69.52,69.53,129193.0,65.4437,65.4437,65.4155,65.4249,129193.0
2023-10-11 13:50:00,69.53,69.56,69.53,69.55,168865.0,65.4249,65.4531,65.4249,65.4437,168865.0
2023-10-11 14:00:00,69.56,69.6,69.53,69.58,403146.0,65.4531,65.4908,65.4249,65.472,403146.0
2023-10-11 14:10:00,69.59,69.6,69.56,69.58,192806.0,65.4814,65.4908,65.4531,65.472,192806.0
2023-10-11 14:20:00,69.59,69.59,69.56,69.58,101133.0,65.4814,65.4814,65.4531,65.472,101133.0
2023-10-11 14:30:00,69.58,69.61,69.57,69.61,151973.0,65.472,65.5002,65.4626,65.5002,151973.0
2023-10-11 14:40:00,69.61,69.63,69.59,69.62,134148.0,65.5002,65.519,65.4814,65.5096,134148.0
2023-10-11 14:50:00,69.61,69.65,69.58,69.63,3157415.0,65.5002,65.5378,65.472,65.519,3157415.0
2023-10-11 15:00:00,69.62,69.66,69.62,69.66,3001008.0,65.5096,65.5472,65.5096,65.5472,3001008.0
2023-10-11 15:10:00,69.65,69.67,69.65,69.67,257599.0,65.5378,65.5567,65.5378,65.5567,257599.0
2023-10-11 15:20:00,69.67,69.68,69.65,69.67,137209.0,65.5567,65.5661,65.5378,65.5567,137209.0
2023-10-11 15:30:00,69.68,69.69,69.67,69.69,356234.0,65.5661,65.5755,65.5567,65.5755,356234.0
2023-10-11 15:40:00,69.69,69.72,69.68,69.7,678352.0,65.5755,65.6037,65.5661,65.5849,678352.0
2023-10-11 15:50:00,69.71,69.73,69.7,69.72,1341594.0,65.5943,65.6131,65.5849,65.6037,1341594.0
2023-10-12 09:30:00,69.59,69.61,69.53,69.57,239815.0,65.4814,65.5002,65.4249,65.4626,239815.0
2023-10-12 09:40:00,69.56,69.6,69.48,69.5,118947.0,65.4531,65.4908,65.3779,65.3967,118947.0
2023-10-12 09:50:00,69.51,69.52,69.38,69.38,116738.0,65.4061,65.4155,65.2838,65.2838,116738.0
2023-10-12 10:00:00,69.39,69.42,69.35,69.4,105077.0,65.2932,65.3214,65.2555,65.3026,105077.0
2023-10-12 10:10:00,69.39,69.46,69.39,69.46,93643.0,65.2932,65.3591,65.2932,65.3591,93643.0
2023-10-12 10:20:00,69.45,69.47,69.41,69.42,166472.0,65.3496,65.3685,65.312,65.3214,166472.0
2023-10-12 10:30:00,69.43,69.44,69.4,69.41,315617.0,65.3308,65.3402,65.3026,65.312,315617.0
2023-10-12 10:40:00,69.42,69.42,69.36,69.38,100423.0,65.3214,65.3214,65.265,65.2838,100423.0
2023-10-12 10:50:00,69.38,69.4,69.36,69.39,147732.0,65.2838,65.3026,65.265,65.2932,147732.0
2023-10-12 11:00:00,69.38,69.39,69.35,69.39,99807.0,65.2838,65.2932,65.2555,65.2932,99807.0
2023-10-12 11:10:00,69.38,69.42,69.36,69.37,123819.0,65.2838,65.3214,65.265,65.2744,123819.0
2023-10-12 11:20:00,69.36,69.37,69.31,69.32,106515.0,65.265,65.2744,65.2179,65.2273,106515.0
2023-10-12 11:30:00,69.32,69.32,69.28,69.31,73790.0,65.2273,65.2273,65.1897,65.2179,73790.0
2023-10-12 11:40:00,69.31,69.35,69.31,69.34,128031.0,65.2179,65.2555,65.2179,65.2461,128031.0
2023-10-12 11:50:00,69.34,69.35,69.33,69.35,93798.0,65.2461,65.2555,65.2367,65.2555,93798.0
2023-10-12 12:00:00,69.34,69.39,69.34,69.38,86074.0,65.2461,65.2932,65.2461,65.2838,86074.0
2023-10-12 12:10:00,69.39,69.4,69.37,69.39,88673.0,65.2932,65.3026,65.2744,65.2932,88673.0
2023-10-12 12:20:00,69.39,69.4,69.36,69.4,255032.0,65.2932,65.3026,65.265,65.3026,255032.0
2023-10-12 12:30:00,69.39,69.41,69.36,69.36,106382.0,65.2932,65.312,65.265,65.265,106382.0
2023-10-12 12:40:00,69.37,69.37,69.31,69.31,258454.0,65.2744,65.2744,65.2179,65.2179,258454.0
2023-10-12 12:50:00,69.31,69.32,69.3,69.32,133472.0,65.2179,65.2273,65.2085,65.2273,133472.0
2023-10-12 13:00:00,69.33,69.34,69.18,69.2,269308.0,65.2367,65.2461,65.0956,65.1144,269308.0
2023-10-12 13:10:00,69.2,69.21,69.15,69.17,131707.0,65.1144,65.1238,65.0674,65.0862,131707.0
2023-10-12 13:20:00,69.16,69.21,69.16,69.17,240104.0,65.0768,65.1238,65.0768,65.0862,240104.0
2023-10-12 13:30:00,69.17,69.2,69.11,69.13,582887.0,65.0862,65.1144,65.0297,65.0485,582887.0
2023-10-12 13:40:00,69.13,69.15,69.12,69.15,132923.0,65.0485,65.0674,65.0391,65.0674,132923.0
2023-10-12 13:50:00,69.15,69.16,69.11,69.12,60299.0,65.0674,65.0768,65.0297,65.0391,60299.0
2023-10-12 14:00:00,69.12,69.12,69.07,69.09,68399.0,65.0391,65.0391,64.9921,65.0109,68399.0
2023-10-12 14:10:00,69.08,69.12,69.08,69.11,128708.0,65.0015,65.0391,65.0015,65.0297,128708.0
2023-10-12 14:20:00,69.11,69.16,69.11,69.14,108845.0,65.0297,65.0768,65.0297,65.0579,108845.0
2023-10-12 14:30:00,69.13,69.15,69.12,69.13,151093.0,65.0485,65.0674,65.0391,65.0485,151093.0
2023-10-12 14:40:00,69.13,69.13,69.11,69.13,125987.0,65.0485,65.0485,65.0297,65.0485,125987.0
2023-10-12 14:50:00,69.13,69.14,69.1,69.11,80548.0,65.0485,65.0579,65.0203,65.0297,80548.0
2023-10-12 15:00:00,69.11,69.16,69.11,69.16,108733.0,65.0297,65.0768,65.0297,65.0768,108733.0
2023-10-12 15:10:00,69.16,69.18,69.14,69.17,149500.0,65.0768,65.0956,65.0579,65.0862,149500.0
2023-10-12 15:20:00,69.17,69.18,69.16,69.17,112600.0,65.0862,65.0956,65.0768,65.0862,112600.0
2023-10-12 15:30:00,69.17,69.18,69.16,69.17,103506.0,65.0862,65.0956,65.0768,65.0862,103506.0
2023-10-12 15:40:00,69.17,69.17,69.15,69.15,165484.0,65.0862,65.0862,65.0674,65.0674,165484.0
2023-10-12 15:50:00,69.15,69.16,69.1,69.11,183891.0,65.0674,65.0768,65.0203,65.0297,183891.0
2023-10-13 09:30:00,69.53,69.56,69.49,69.55,182717.0,65.4249,65.4531,65.3873,65.4437,182717.0
2023-10-13 09:40:00,69.55,69.56,69.49,69.53,48639.0,65.4437,65.4531,65.3873,65.4249,48639.0
2023-10-13 09:50:00,69.53,69.54,69.48,69.5,80867.0,65.4249,65.4343,65.3779,65.3967,80867.0
2023-10-13 10:00:00,69.49,69.52,69.35,69.51,141624.0,65.3873,65.4155,65.2555,65.4061,141624.0
2023-10-13 10:10:00,69.51,69.52,69.38,69.4,285977.0,65.4061,65.4155,65.2838,65.3026,285977.0
2023-10-13 10:20:00,69.39,69.44,69.37,69.42,156442.0,65.2932,65.3402,65.2744,65.3214,156442.0
2023-10-13 10:30:00,69.43,69.46,69.38,69.39,152647.0,65.3308,65.3591,65.2838,65.2932,152647.0
2023-10-13 10:40:00,69.39,69.43,69.38,69.43,144926.0,65.2932,65.3308,65.2838,65.3308,144926.0
2023-10-13 10:50:00,69.43,69.45,69.41,69.44,146411.0,65.3308,65.3496,65.312,65.3402,146411.0
2023-10-13 11:00:00,69.44,69.45,69.37,69.41,141655.0,65.3402,65.3496,65.2744,65.312,141655.0
2023-10-13 11:10:00,69.41,69.43,69.37,69.42,179665.0,65.312,65.3308,65.2744,65.3214,179665.0
2023-10-13 11:20:00,69.42,69.43,69.37,69.41,96547.0,65.3214,65.3308,65.2744,65.312,96547.0
2023-10-13 11:30:00,69.41,69.43,69.38,69.41,83430.0,65.312,65.3308,65.2838,65.312,83430.0
2023-10-13 11:40:00,69.42,69.42,69.38,69.38,130202.0,65.3214,65.3214,65.2838,65.2838,130202.0
2023-10-13 11:50:00,69.39,69.41,69.38,69.41,88127.0,65.2932,65.312,65.2838,65.312,88127.0
2023-10-13 12:00:00,69.4,69.45,69.4,69.44,171641.0,65.3026,65.3496,65.3026,65.3402,171641.0
2023-10-13 12:10:00,69.45,69.47,69.43,69.44,87966.0,65.3496,65.3685,65.3308,65.3402,87966.0
2023-10-13 12:20:00,69.44,69.47,69.43,69.45,183838.0,65.3402,65.3685,65.3308,65.3496,183838.0
2023-10-13 12:30:00,69.46,69.47,69.43,69.44,72243.0,65.3591,65.3685,65.3308,65.3402,72243.0
2023-10-13 12:40:00,69.43,69.45,69.41,69.43,49317.0,65.3308,65.3496,65.312,65.3308,49317.0
2023-10-13 12:50:00,69.42,69.43,69.38,69.4,54507.0,65.3214,65.3308,65.2838,65.3026,54507.0
2023-10-13 13:00:00,69.41,69.42,69.38,69.39,179454.0,65.312,65.3214,65.2838,65.2932,179454.0
2023-10-13 13:10:00,69.39,69.4,69.37,69.39,85605.0,65.2932,65.3026,65.2744,65.2932,85605.0
2023-10-13 13:20:00,69.39,69.41,69.37,69.38,118389.0,65.2932,65.312,65.2744,65.2838,118389.0
2023-10-13 13:30:00,69.38,69.41,69.37,69.4,100176.0,65.2838,65.312,65.2744,65.3026,100176.0
2023-10-13 13:40:00,69.4,69.43,69.39,69.42,82132.0,65.3026,65.3308,65.2932,65.3214,82132.0
2023-10-13 13:50:00,69.42,69.43,69.41,69.42,142727.0,65.3214,65.3308,65.312,65.3214,142727.0
2023-10-13 14:00:00,69.42,69.43,69.4,69.42,157111.0,65.3214,65.3308,65.3026,65.3214,157111.0
2023-10-13 14:10:00,69.42,69.44,69.41,69.43,102947.0,65.3214,65.3402,65.312,65.3308,102947.0
2023-10-13 14:20:00,69.42,69.44,69.42,69.44,106440.0,65.3214,65.3402,65.3214,65.3402,106440.0
2023-10-13 14:30:00,69.44,69.44,69.42,69.42,88243.0,65.3402,65.3402,65.3214,65.3214,88243.0
2023-10-13 14:40:00,69.42,69.46,69.41,69.44,105045.0,65.3214,65.3591,65.312,65.3402,105045.0
2023-10-13 14:50:00,69.44,69.46,69.43,69.44,109529.0,65.3402,65.3591,65.3308,65.3402,109529.0
2023-10-13 15:00:00,69.44,69.46,69.43,69.45,80257.0,65.3402,65.3591,65.3308,65.3496,80257.0
2023-10-13 15:10:00,69.45,69.45,69.43,69.44,127004.0,65.3496,65.3496,65.3308,65.3402,127004.0
2023-10-13 15:20:00,69.44,69.45,69.43,69.44,233619.0,65.3402,65.3496,65.3308,65.3402,233619.0
2023-10-13 15:30:00,69.44,69.45,69.43,69.44,104718.0,65.3402,65.3496,65.3308,65.3402,104718.0
2023-10-13 15:40:00,69.44,69.45,69.43,69.44,599103.0,65.3402,65.3496,65.3308,65.3402,599103.0
2023-10-13 15:50:00,69.43,69.46,69.43,69.45,156109.0,65.3308,65.3591,65.3308,65.3496,156109.0
2023-10-16 09:30:00,69.26,69.26,69.19,69.22,227679.0,65.1709,65.1709,65.105,65.1332,227679.0
2023-10-16 09:40:00,69.21,69.24,69.17,69.17,64848.0,65.1238,65.152,65.0862,65.0862,64848.0
2023-10-16 09:50:00,69.17,69.17,69.1,69.12,115038.0,65.0862,65.0862,65.0203,65.0391,115038.0
2023-10-16 10:00:00,69.12,69.13,69.08,69.09,102373.0,65.0391,65.0485,65.0015,65.0109,102373.0
2023-10-16 10:10:00,69.09,69.11,69.05,69.1,311924.0,65.0109,65.0297,64.9733,65.0203,311924.0
2023-10-16 10:20:00,69.11,69.14,69.08,69.13,145954.0,65.0297,65.0579,65.0015,65.0485,145954.0
2023-10-16 10:30:00,69.13,69.18,69.12,69.13,72087.0,65.0485,65.0956,65.0391,65.0485,72087.0
2023-10-16 10:40:00,69.13,69.16,69.13,69.15,75764.0,65.0485,65.0768,65.0485,65.0674,75764.0
2023-10-16 10:50:00,69.14,69.15,69.12,69.13,80224.0,65.0579,65.0674,65.0391,65.0485,80224.0
2023-10-16 11:00:00,69.13,69.18,69.12,69.15,179407.0,65.0485,65.0956,65.0391,65.0674,179407.0
2023-10-16 11:10:00,69.15,69.15,69.12,69.13,266120.0,65.0674,65.0674,65.0391,65.0485,266120.0
2023-10-16 11:20:00,69.13,69.14,69.11,69.13,178842.0,65.0485,65.0579,65.0297,65.0485,178842.0
2023-10-16 11:30:00,69.13,69.15,69.12,69.15,477594.0,65.0485,65.0674,65.0391,65.0674,477594.0
2023-10-16 11:40:00,69.15,69.15,69.09,69.11,138246.0,65.0674,65.0674,65.0109,65.0297,138246.0
2023-10-16 11:50:00,69.11,69.13,69.1,69.1,51826.0,65.0297,65.0485,65.0203,65.0203,51826.0
2023-10-16 12:00:00,69.11,69.13,69.09,69.12,51170.0,65.0297,65.0485,65.0109,65.0391,51170.0
2023-10-16 12:10:00,69.12,69.12,69.08,69.09,40794.0,65.0391,65.0391,65.0015,65.0109,40794.0
2023-10-16 12:20:00,69.08,69.09,69.06,69.07,41356.0,65.0015,65.0109,64.9827,64.9921,41356.0
2023-10-16 12:30:00,69.07,69.09,69.06,69.07,86493.0,64.9921,65.0109,64.9827,64.9921,86493.0
2023-10-16 12:40:00,69.07,69.09,69.07,69.08,57149.0,64.9921,65.0109,64.9921,65.0015,57149.0
2023-10-16 12:50:00,69.08,69.1,69.07,69.1,98661.0,65.0015,65.0203,64.9921,65.0203,98661.0
2023-10-16 13:00:00,69.09,69.11,69.09,69.09,50274.0,65.0109,65.0297,65.0109,65.0109,50274.0
2023-10-16 13:10:00,69.09,69.1,69.08,69.08,84968.0,65.0109,65.0203,65.0015,65.0015,84968.0
2023-10-16 13:20:00,69.09,69.12,69.08,69.12,56486.0,65.0109,65.0391,65.0015,65.0391,56486.0
2023-10-16 13:30:00,69.12,69.12,69.07,69.1,78912.0,65.0391,65.0391,64.9921,65.0203,78912.0
2023-10-16 13:40:00,69.11,69.11,69.08,69.09,138392.0,65.0297,65.0297,65.0015,65.0109,138392.0
2023-10-16 13:50:00,69.09,69.1,69.08,69.09,48728.0,65.0109,65.0203,65.0015,65.0109,48728.0
2023-10-16 14:00:00,69.09,69.09,69.06,69.08,81134.0,65.0109,65.0109,64.9827,65.0015,81134.0
2023-10-16 14:10:00,69.07,69.09,69.07,69.08,61040.0,64.9921,65.0109,64.9921,65.0015,61040.0
2023-10-16 14:20:00,69.09,69.12,69.08,69.11,44195.0,65.0109,65.0391,65.0015,65.0297,44195.0
2023-10-16 14:30:00,69.11,69.12,69.08,69.08,67941.0,65.0297,65.0391,65.0015,65.0015,67941.0
2023-10-16 14:40:00,69.09,69.09,69.07,69.08,119891.0,65.0109,65.0109,64.9921,65.0015,119891.0
2023-10-16 14:50:00,69.09,69.09,69.07,69.09,98041.0,65.0109,65.0109,64.9921,65.0109,98041.0
2023-10-16 15:00:00,69.09,69.09,69.07,69.07,158251.0,65.0109,65.0109,64.9921,64.9921,158251.0
2023-10-16 15:10:00,69.07,69.09,69.07,69.07,92240.0,64.9921,65.0109,64.9921,64.9921,92240.0
2023-10-16 15:20:00,69.07,69.09,69.07,69.08,82949.0,64.9921,65.0109,64.9921,65.0015,82949.0
2023-10-16 15:30:00,69.09,69.11,69.08,69.11,257210.0,65.0109,65.0297,65.0015,65.0297,257210.0
2023-10-16 15:40:00,69.11,69.11,69.09,69.1,92029.0,65.0297,65.0297,65.0109,65.0203,92029.0
2023-10-16 15:50:00,69.1,69.11,69.08,69.09,83944.0,65.0203,65.0297,65.0015,65.0109,83944.0
2023-10-17 09:30:00,68.68,68.68,68.6,68.61,280362.0,64.6251,64.6251,64.5498,64.5592,280362.0
2023-10-17 09:40:00,68.61,68.61,68.54,68.55,71378.0,64.5592,64.5592,64.4934,64.5028,71378.0
2023-10-17 09:50:00,68.55,68.58,68.52,68.57,71207.0,64.5028,64.531,64.4746,64.5216,71207.0
2023-10-17 10:00:00,68.56,68.6,68.55,68.58,141172.0,64.5122,64.5498,64.5028,64.531,141172.0
2023-10-17 10:10:00,68.59,68.64,68.59,68.64,100126.0,64.5404,64.5875,64.5404,64.5875,100126.0
2023-10-17 10:20:00,68.64,68.64,68.59,68.6,327804.0,64.5875,64.5875,64.5404,64.5498,327804.0
2023-10-17 10:30:00,68.6,68.63,68.58,68.62,56212.0,64.5498,64.5781,64.531,64.5686,56212.0
2023-10-17 10:40:00,68.62,68.64,68.6,68.63,97807.0,64.5686,64.5875,64.5498,64.5781,97807.0
2023-10-17 10:50:00,68.63,68.67,68.61,68.66,79903.0,64.5781,64.6157,64.5592,64.6063,79903.0
2023-10-17 11:00:00,68.66,68.68,68.63,68.63,78050.0,64.6063,64.6251,64.5781,64.5781,78050.0
2023-10-17 11:10:00,68.64,68.7,68.63,68.67,187561.0,64.5875,64.6439,64.5781,64.6157,187561.0
2023-10-17 11:20:00,68.67,68.69,68.66,68.68,114518.0,64.6157,64.6345,64.6063,64.6251,114518.0
2023-10-17 11:30:00,68.67,68.74,68.67,68.7,100376.0,64.6157,64.6816,64.6157,64.6439,100376.0
2023-10-17 11:40:00,68.71,68.73,68.68,68.69,76931.0,64.6533,64.6722,64.6251,64.6345,76931.0
2023-10-17 11:50:00,68.69,68.72,68.67,68.72,93970.0,64.6345,64.6627,64.6157,64.6627,93970.0
2023-10-17 12:00:00,68.72,68.74,68.71,68.73,90104.0,64.6627,64.6816,64.6533,64.6722,90104.0
2023-10-17 12:10:00,68.72,68.73,68.69,68.72,140622.0,64.6627,64.6722,64.6345,64.6627,140622.0
2023-10-17 12:20:00,68.73,68.77,68.72,68.75,80790.0,64.6722,64.7098,64.6627,64.691,80790.0
2023-10-17 12:30:00,68.76,68.76,68.71,68.72,134055.0,64.7004,64.7004,64.6533,64.6627,134055.0
2023-10-17 12:40:00,68.71,68.72,68.68,68.7,94072.0,64.6533,64.6627,64.6251,64.6439,94072.0
2023-10-17 12:50:00,68.7,68.71,68.66,68.67,105186.0,64.6439,64.6533,64.6063,64.6157,105186.0
2023-10-17 13:00:00,68.67,68.7,68.65,68.65,83879.0,64.6157,64.6439,64.5969,64.5969,83879.0
2023-10-17 13:10:00,68.66,68.66,68.64,68.66,193042.0,64.6063,64.6063,64.5875,64.6063,193042.0
2023-10-17 13:20:00,68.66,68.66,68.6,68.6,83751.0,64.6063,64.6063,64.5498,64.5498,83751.0
2023-10-17 13:30:00,68.61,68.62,68.6,68.61,68249.0,64.5592,64.5686,64.5498,64.5592,68249.0
2023-10-17 13:40:00,68.6,68.61,68.56,68.57,87061.0,64.5498,64.5592,64.5122,64.5216,87061.0
2023-10-17 13:50:00,68.57,68.57,68.53,68.55,116637.0,64.5216,64.5216,64.484,64.5028,116637.0
2023-10-17 14:00:00,68.55,68.55,68.52,68.53,78556.0,64.5028,64.5028,64.4746,64.484,78556.0
2023-10-17 14:10:00,68.53,68.55,68.52,68.52,88129.0,64.484,64.5028,64.4746,64.4746,88129.0
2023-10-17 14:20:00,68.52,68.55,68.52,68.53,99902.0,64.4746,64.5028,64.4746,64.484,99902.0
2023-10-17 14:30:00,68.53,68.57,68.52,68.56,167266.0,64.484,64.5216,64.4746,64.5122,167266.0
2023-10-17 14:40:00,68.57,68.58,68.54,68.57,160167.0,64.5216,64.531,64.4934,64.5216,160167.0
2023-10-17 14:50:00,68.56,68.58,68.54,68.57,92520.0,64.5122,64.531,64.4934,64.5216,92520.0
2023-10-17 15:00:00,68.56,68.61,68.56,68.61,111133.0,64.5122,64.5592,64.5122,64.5592,111133.0
2023-10-17 15:10:00,68.6,68.62,68.58,68.61,80714.0,64.5498,64.5686,64.531,64.5592,80714.0
2023-10-17 15:20:00,68.62,68.64,68.61,68.63,138858.0,64.5686,64.5875,64.5592,64.5781,138858.0
2023-10-17 15:30:00,68.63,68.64,68.61,68.63,97746.0,64.5781,64.5875,64.5592,64.5781,97746.0
2023-10-17 15:40:00,68.63,68.65,68.62,68.64,1075164.0,64.5781,64.5969,64.5686,64.5875,1075164.0
2023-10-17 15:50:00,68.63,68.64,68.62,68.64,129272.0,64.5781,64.5875,64.5686,64.5875,129272.0
2023-10-18 09:30:00,68.5,68.52,68.47,68.49,259872.0,64.4557,64.4746,64.4275,64.4463,259872.0
2023-10-18 09:40:00,68.48,68.55,68.48,68.53,79533.0,64.4369,64.5028,64.4369,64.484,79533.0
2023-10-18 09:50:00,68.54,68.55,68.49,68.52,48390.0,64.4934,64.5028,64.4463,64.4746,48390.0
2023-10-18 10:00:00,68.52,68.54,68.49,68.51,145258.0,64.4746,64.4934,64.4463,64.4651,145258.0
2023-10-18 10:10:00,68.5,68.53,68.49,68.51,138585.0,64.4557,64.484,64.4463,64.4651,138585.0
2023-10-18 10:20:00,68.51,68.53,68.42,68.44,435773.0,64.4651,64.484,64.3805,64.3993,435773.0
2023-10-18 10:30:00,68.44,68.45,68.4,68.42,159174.0,64.3993,64.4087,64.3616,64.3805,159174.0
2023-10-18 10:40:00,68.42,68.42,68.37,68.37,107725.0,64.3805,64.3805,64.3334,64.3334,107725.0
2023-10-18 10:50:00,68.37,68.37,68.33,68.34,149902.0,64.3334,64.3334,64.2958,64.3052,149902.0
2023-10-18 11:00:00,68.34,68.35,68.27,68.28,106290.0,64.3052,64.3146,64.2393,64.2487,106290.0
2023-10-18 11:10:00,68.28,68.32,68.26,68.3,128643.0,64.2487,64.2864,64.2299,64.2675,128643.0
2023-10-18 11:20:00,68.29,68.32,68.28,68.28,210206.0,64.2581,64.2864,64.2487,64.2487,210206.0
2023-10-18 11:30:00,68.28,68.33,68.27,68.31,33676.0,64.2487,64.2958,64.2393,64.277,33676.0
2023-10-18 11:40:00,68.3,68.32,68.26,68.28,56840.0,64.2675,64.2864,64.2299,64.2487,56840.0
2023-10-18 11:50:00,68.28,68.29,68.26,68.27,104361.0,64.2487,64.2581,64.2299,64.2393,104361.0
2023-10-18 12:00:00,68.27,68.28,68.23,68.27,92271.0,64.2393,64.2487,64.2017,64.2393,92271.0
2023-10-18 12:10:00,68.27,68.3,68.26,68.27,62399.0,64.2393,64.2675,64.2299,64.2393,62399.0
2023-10-18 12:20:00,68.26,68.3,68.25,68.29,123011.0,64.2299,64.2675,64.2205,64.2581,123011.0
2023-10-18 12:30:00,68.3,68.3,68.27,68.28,168645.0,64.2675,64.2675,64.2393,64.2487,168645.0
2023-10-18 12:40:00,68.28,68.31,68.26,68.3,223636.0,64.2487,64.277,64.2299,64.2675,223636.0
2023-10-18 12:50:00,68.3,68.3,68.27,68.28,89949.0,64.2675,64.2675,64.2393,64.2487,89949.0
2023-10-18 13:00:00,68.28,68.4,68.27,68.38,172542.0,64.2487,64.3616,64.2393,64.3428,172542.0
2023-10-18 13:10:00,68.39,68.44,68.36,68.4,105707.0,64.3522,64.3993,64.324,64.3616,105707.0
2023-10-18 13:20:00,68.41,68.42,68.38,68.41,168547.0,64.371,64.3805,64.3428,64.371,168547.0
2023-10-18 13:30:00,68.4,68.41,68.37,68.39,115957.0,64.3616,64.371,64.3334,64.3522,115957.0
2023-10-18 13:40:00,68.4,68.43,68.39,68.42,77218.0,64.3616,64.3899,64.3522,64.3805,77218.0
2023-10-18 13:50:00,68.43,68.45,68.41,68.43,112827.0,64.3899,64.4087,64.371,64.3899,112827.0
2023-10-18 14:00:00,68.43,68.45,68.41,68.44,120446.0,64.3899,64.4087,64.371,64.3993,120446.0
2023-10-18 14:10:00,68.44,68.44,68.4,68.41,125866.0,64.3993,64.3993,64.3616,64.371,125866.0
2023-10-18 14:20:00,68.4,68.41,68.38,68.4,197678.0,64.3616,64.371,64.3428,64.3616,197678.0
2023-10-18 14:30:00,68.39,68.42,68.38,68.4,91463.0,64.3522,64.3805,64.3428,64.3616,91463.0
2023-10-18 14:40:00,68.4,68.4,68.36,68.37,154404.0,64.3616,64.3616,64.324,64.3334,154404.0
2023-10-18 14:50:00,68.37,68.37,68.33,68.34,148117.0,64.3334,64.3334,64.2958,64.3052,148117.0
2023-10-18 15:00:00,68.34,68.34,68.31,68.31,178546.0,64.3052,64.3052,64.277,64.277,178546.0
2023-10-18 15:10:00,68.31,68.34,68.31,68.32,178197.0,64.277,64.3052,64.277,64.2864,178197.0
2023-10-18 15:20:00,68.33,68.33,68.31,68.33,125714.0,64.2958,64.2958,64.277,64.2958,125714.0
2023-10-18 15:30:00,68.33,68.37,68.33,68.37,132110.0,64.2958,64.3334,64.2958,64.3334,132110.0
2023-10-18 15:40:00,68.37,68.37,68.33,68.34,186409.0,64.3334,64.3334,64.2958,64.3052,186409.0
2023-10-18 15:50:00,68.34,68.35,68.31,68.33,275381.0,64.3052,64.3146,64.277,64.2958,275381.0
2023-10-19 09:30:00,68.27,68.27,68.2,68.26,246257.0,64.2393,64.2393,64.1734,64.2299,246257.0
2023-10-19 09:40:00,68.26,68.28,68.24,68.24,156515.0,64.2299,64.2487,64.2111,64.2111,156515.0
2023-10-19 09:50:00,68.24,68.27,68.22,68.27,203214.0,64.2111,64.2393,64.1923,64.2393,203214.0
2023-10-19 10:00:00,68.26,68.27,68.2,68.21,209135.0,64.2299,64.2393,64.1734,64.1829,209135.0
2023-10-19 10:10:00,68.21,68.24,68.19,68.22,142370.0,64.1829,64.2111,64.164,64.1923,142370.0
2023-10-19 10:20:00,68.21,68.21,68.15,68.17,350116.0,64.1829,64.1829,64.1264,64.1452,350116.0
2023-10-19 10:30:00,68.17,68.21,68.16,68.2,262476.0,64.1452,64.1829,64.1358,64.1734,262476.0
2023-10-19 10:40:00,68.2,68.21,68.17,68.17,120609.0,64.1734,64.1829,64.1452,64.1452,120609.0
2023-10-19 10:50:00,68.17,68.18,68.15,68.17,133669.0,64.1452,64.1546,64.1264,64.1452,133669.0
2023-10-19 11:00:00,68.18,68.23,68.17,68.2,208069.0,64.1546,64.2017,64.1452,64.1734,208069.0
2023-10-19 11:10:00,68.21,68.24,68.19,68.23,185053.0,64.1829,64.2111,64.164,64.2017,185053.0
2023-10-19 11:20:00,68.22,68.26,68.2,68.25,159578.0,64.1923,64.2299,64.1734,64.2205,159578.0
2023-10-19 11:30:00,68.25,68.3,68.24,68.27,168762.0,64.2205,64.2675,64.2111,64.2393,168762.0
2023-10-19 11:40:00,68.27,68.29,68.25,68.26,204630.0,64.2393,64.2581,64.2205,64.2299,204630.0
2023-10-19 11:50:00,68.25,68.25,68.21,68.22,90333.0,64.2205,64.2205,64.1829,64.1923,90333.0
2023-10-19 12:00:00,68.22,68.41,68.15,68.31,510824.0,64.1923,64.371,64.1264,64.277,510824.0
2023-10-19 12:10:00,68.3,68.33,68.26,68.31,117108.0,64.2675,64.2958,64.2299,64.277,117108.0
2023-10-19 12:20:00,68.32,68.37,68.21,68.23,160074.0,64.2864,64.3334,64.1829,64.2017,160074.0
2023-10-19 12:30:00,68.23,68.23,68.0,68.09,300570.0,64.2017,64.2017,63.9853,64.0699,300570.0
2023-10-19 12:40:00,68.09,68.11,68.01,68.09,173209.0,64.0699,64.0888,63.9947,64.0699,173209.0
2023-10-19 12:50:00,68.09,68.17,68.04,68.15,176898.0,64.0699,64.1452,64.0229,64.1264,176898.0
2023-10-19 13:00:00,68.15,68.22,68.14,68.22,158476.0,64.1264,64.1923,64.117,64.1923,158476.0
2023-10-19 13:10:00,68.22,68.23,68.16,68.23,184746.0,64.1923,64.2017,64.1358,64.2017,184746.0
2023-10-19 13:20:00,68.23,68.23,68.15,68.19,295260.0,64.2017,64.2017,64.1264,64.164,295260.0
2023-10-19 13:30:00,68.19,68.24,68.13,68.15,106262.0,64.164,64.2111,64.1076,64.1264,106262.0
2023-10-19 13:40:00,68.15,68.15,68.11,68.12,84716.0,64.1264,64.1264,64.0888,64.0982,84716.0
2023-10-19 13:50:00,68.13,68.15,68.11,68.13,110467.0,64.1076,64.1264,64.0888,64.1076,110467.0
2023-10-19 14:00:00,68.13,68.15,68.11,68.11,88754.0,64.1076,64.1264,64.0888,64.0888,88754.0
2023-10-19 14:10:00,68.1,68.13,68.1,68.11,117259.0,64.0793,64.1076,64.0793,64.0888,117259.0
2023-10-19 14:20:00,68.1,68.11,68.06,68.08,116861.0,64.0793,64.0888,64.0417,64.0605,116861.0
2023-10-19 14:30:00,68.08,68.08,68.02,68.03,382380.0,64.0605,64.0605,64.0041,64.0135,382380.0
2023-10-19 14:40:00,68.04,68.05,68.01,68.03,154479.0,64.0229,64.0323,63.9947,64.0135,154479.0
2023-10-19 14:50:00,68.02,68.07,68.02,68.03,304642.0,64.0041,64.0511,64.0041,64.0135,304642.0
2023-10-19 15:00:00,68.03,68.08,68.03,68.06,174854.0,64.0135,64.0605,64.0135,64.0417,174854.0
2023-10-19 15:10:00,68.06,68.08,68.04,68.08,221182.0,64.0417,64.0605,64.0229,64.0605,221182.0
2023-10-19 15:20:00,68.08,68.09,68.06,68.08,109026.0,64.0605,64.0699,64.0417,64.0605,109026.0
2023-10-19 15:30:00,68.08,68.09,68.06,68.06,706385.0,64.0605,64.0699,64.0417,64.0417,706385.0
2023-10-19 15:40:00,68.06,68.07,68.04,68.06,274654.0,64.0417,64.0511,64.0229,64.0417,274654.0
2023-10-19 15:50:00,68.06,68.07,68.04,68.05,619013.0,64.0417,64.0511,64.0229,64.0323,619013.0
2023-10-20 09:30:00,68.22,68.28,68.19,68.28,200939.0,64.1923,64.2487,64.164,64.2487,200939.0
2023-10-20 09:40:00,68.27,68.34,68.26,68.32,124272.0,64.2393,64.3052,64.2299,64.2864,124272.0
2023-10-20 09:50:00,68.32,68.32,68.27,68.28,164805.0,64.2864,64.2864,64.2393,64.2487,164805.0
2023-10-20 10:00:00,68.29,68.31,68.2,68.22,140501.0,64.2581,64.277,64.1734,64.1923,140501.0
2023-10-20 10:10:00,68.23,68.24,68.2,68.23,286091.0,64.2017,64.2111,64.1734,64.2017,286091.0
2023-10-20 10:20:00,68.22,68.26,68.21,68.23,103650.0,64.1923,64.2299,64.1829,64.2017,103650.0
2023-10-20 10:30:00,68.22,68.28,68.21,68.26,68728.0,64.1923,64.2487,64.1829,64.2299,68728.0
2023-10-20 10:40:00,68.27,68.29,68.22,68.22,140087.0,64.2393,64.2581,64.1923,64.1923,140087.0
2023-10-20 10:50:00,68.23,68.32,68.22,68.3,141969.0,64.2017,64.2864,64.1923,64.2675,141969.0
2023-10-20 11:00:00,68.29,68.34,68.28,68.33,142595.0,64.2581,64.3052,64.2487,64.2958,142595.0
2023-10-20 11:10:00,68.32,68.36,68.3,68.33,241457.0,64.2864,64.324,64.2675,64.2958,241457.0
2023-10-20 11:20:00,68.33,68.38,68.32,68.35,127115.0,64.2958,64.3428,64.2864,64.3146,127115.0
2023-10-20 11:30:00,68.35,68.36,68.29,68.31,86878.0,64.3146,64.324,64.2581,64.277,86878.0
2023-10-20 11:40:00,68.31,68.33,68.29,68.29,124675.0,64.277,64.2958,64.2581,64.2581,124675.0
2023-10-20 11:50:00,68.3,68.31,68.26,68.3,78560.0,64.2675,64.277,64.2299,64.2675,78560.0
2023-10-20 12:00:00,68.3,68.31,68.26,68.27,112797.0,64.2675,64.277,64.2299,64.2393,112797.0
2023-10-20 12:10:00,68.26,68.3,68.26,68.29,104982.0,64.2299,64.2675,64.2299,64.2581,104982.0
2023-10-20 12:20:00,68.29,68.31,68.29,68.31,99052.0,64.2581,64.277,64.2581,64.277,99052.0
2023-10-20 12:30:00,68.31,68.33,68.3,68.31,107488.0,64.277,64.2958,64.2675,64.277,107488.0
2023-10-20 12:40:00,68.32,68.32,68.28,68.31,149779.0,64.2864,64.2864,64.2487,64.277,149779.0
2023-10-20 12:50:00,68.32,68.33,68.3,68.33,48775.0,64.2864,64.2958,64.2675,64.2958,48775.0
2023-10-20 13:00:00,68.33,68.34,68.3,68.33,98340.0,64.2958,64.3052,64.2675,64.2958,98340.0
2023-10-20 13:10:00,68.34,68.36,68.29,68.29,143005.0,64.3052,64.324,64.2581,64.2581,143005.0
2023-10-20 13:20:00,68.29,68.3,68.27,68.3,85681.0,64.2581,64.2675,64.2393,64.2675,85681.0
2023-10-20 13:30:00,68.3,68.3,68.27,68.28,47394.0,64.2675,64.2675,64.2393,64.2487,47394.0
2023-10-20 13:40:00,68.28,68.29,68.25,68.27,67328.0,64.2487,64.2581,64.2205,64.2393,67328.0
2023-10-20 13:50:00,68.27,68.29,68.26,68.28,93834.0,64.2393,64.2581,64.2299,64.2487,93834.0
2023-10-20 14:00:00,68.28,68.3,68.28,68.28,76538.0,64.2487,64.2675,64.2487,64.2487,76538.0
2023-10-20 14:10:00,68.28,68.29,68.26,68.28,151063.0,64.2487,64.2581,64.2299,64.2487,151063.0
2023-10-20 14:20:00,68.28,68.29,68.26,68.28,96598.0,64.2487,64.2581,64.2299,64.2487,96598.0
2023-10-20 14:30:00,68.29,68.29,68.25,68.27,108824.0,64.2581,64.2581,64.2205,64.2393,108824.0
2023-10-20 14:40:00,68.27,68.27,68.23,68.24,91999.0,64.2393,64.2393,64.2017,64.2111,91999.0
2023-10-20 14:50:00,68.23,68.27,68.23,68.25,146127.0,64.2017,64.2393,64.2017,64.2205,146127.0
2023-10-20 15:00:00,68.25,68.29,68.25,68.28,279801.0,64.2205,64.2581,64.2205,64.2487,279801.0
2023-10-20 15:10:00,68.28,68.29,68.26,68.28,170182.0,64.2487,64.2581,64.2299,64.2487,170182.0
2023-10-20 15:20:00,68.27,68.28,68.25,68.26,85116.0,64.2393,64.2487,64.2205,64.2299,85116.0
2023-10-20 15:30:00,68.26,68.28,68.25,68.27,84044.0,64.2299,64.2487,64.2205,64.2393,84044.0
2023-10-20 15:40:00,68.27,68.27,68.24,68.26,188308.0,64.2393,64.2393,64.2111,64.2299,188308.0
2023-10-20 15:50:00,68.26,68.29,68.26,68.29,142124.0,64.2299,64.2581,64.2299,64.2581,142124.0
2023-10-23 09:30:00,68.08,68.1,68.02,68.05,201097.0,64.0605,64.0793,64.0041,64.0323,201097.0
2023-10-23 09:40:00,68.04,68.08,67.99,68.08,142584.0,64.0229,64.0605,63.9758,64.0605,142584.0
2023-10-23 09:50:00,68.09,68.21,68.08,68.2,127532.0,64.0699,64.1829,64.0605,64.1734,127532.0
2023-10-23 10:00:00,68.2,68.21,68.16,68.21,77512.0,64.1734,64.1829,64.1358,64.1829,77512.0
2023-10-23 10:10:00,68.21,68.29,68.2,68.28,86740.0,64.1829,64.2581,64.1734,64.2487,86740.0
2023-10-23 10:20:00,68.28,68.39,68.27,68.34,362284.0,64.2487,64.3522,64.2393,64.3052,362284.0
2023-10-23 10:30:00,68.34,68.36,68.27,68.32,323609.0,64.3052,64.324,64.2393,64.2864,323609.0
2023-10-23 10:40:00,68.33,68.34,68.29,68.33,119637.0,64.2958,64.3052,64.2581,64.2958,119637.0
2023-10-23 10:50:00,68.33,68.39,68.32,68.36,88780.0,64.2958,64.3522,64.2864,64.324,88780.0
2023-10-23 11:00:00,68.34,68.36,68.33,68.36,171533.0,64.3052,64.324,64.2958,64.324,171533.0
2023-10-23 11:10:00,68.37,68.44,68.36,68.42,223441.0,64.3334,64.3993,64.324,64.3805,223441.0
2023-10-23 11:20:00,68.43,68.49,68.43,68.49,96199.0,64.3899,64.4463,64.3899,64.4463,96199.0
2023-10-23 11:30:00,68.48,68.51,68.46,68.49,131474.0,64.4369,64.4651,64.4181,64.4463,131474.0
2023-10-23 11:40:00,68.49,68.52,68.47,68.5,103112.0,64.4463,64.4746,64.4275,64.4557,103112.0
2023-10-23 11:50:00,68.49,68.54,68.49,68.53,71477.0,64.4463,64.4934,64.4463,64.484,71477.0
2023-10-23 12:00:00,68.53,68.53,68.49,68.51,58622.0,64.484,64.484,64.4463,64.4651,58622.0
2023-10-23 12:10:00,68.51,68.51,68.45,68.47,1761159.0,64.4651,64.4651,64.4087,64.4275,1761159.0
2023-10-23 12:20:00,68.47,68.52,68.46,68.51,65530.0,64.4275,64.4746,64.4181,64.4651,65530.0
2023-10-23 12:30:00,68.52,68.57,68.51,68.56,235679.0,64.4746,64.5216,64.4651,64.5122,235679.0
2023-10-23 12:40:00,68.56,68.56,68.53,68.56,53190.0,64.5122,64.5122,64.484,64.5122,53190.0
2023-10-23 12:50:00,68.56,68.6,68.55,68.6,195366.0,64.5122,64.5498,64.5028,64.5498,195366.0
2023-10-23 13:00:00,68.61,68.63,68.59,68.6,85578.0,64.5592,64.5781,64.5404,64.5498,85578.0
2023-10-23 13:10:00,68.61,68.64,68.6,68.63,103963.0,64.5592,64.5875,64.5498,64.5781,103963.0
2023-10-23 13:20:00,68.63,68.65,68.61,68.61,102590.0,64.5781,64.5969,64.5592,64.5592,102590.0
2023-10-23 13:30:00,68.62,68.63,68.6,68.63,71517.0,64.5686,64.5781,64.5498,64.5781,71517.0
2023-10-23 13:40:00,68.62,68.63,68.61,68.62,239611.0,64.5686,64.5781,64.5592,64.5686,239611.0
2023-10-23 13:50:00,68.62,68.63,68.61,68.62,79407.0,64.5686,64.5781,64.5592,64.5686,79407.0
2023-10-23 14:00:00,68.62,68.62,68.58,68.59,104298.0,64.5686,64.5686,64.531,64.5404,104298.0
2023-10-23 14:10:00,68.59,68.6,68.57,68.58,83401.0,64.5404,64.5498,64.5216,64.531,83401.0
2023-10-23 14:20:00,68.58,68.62,68.56,68.61,96826.0,64.531,64.5686,64.5122,64.5592,96826.0
2023-10-23 14:30:00,68.61,68.62,68.59,68.61,133496.0,64.5592,64.5686,64.5404,64.5592,133496.0
2023-10-23 14:40:00,68.61,68.61,68.58,68.61,137535.0,64.5592,64.5592,64.531,64.5592,137535.0
2023-10-23 14:50:00,68.61,68.62,68.59,68.61,331359.0,64.5592,64.5686,64.5404,64.5592,331359.0
2023-10-23 15:00:00,68.62,68.62,68.57,68.58,128628.0,64.5686,64.5686,64.5216,64.531,128628.0
2023-10-23 15:10:00,68.58,68.59,68.56,68.56,184827.0,64.531,64.5404,64.5122,64.5122,184827.0
2023-10-23 15:20:00,68.57,68.57,68.53,68.54,148362.0,64.5216,64.5216,64.484,64.4934,148362.0
2023-10-23 15:30:00,68.54,68.55,68.53,68.53,401444.0,64.4934,64.5028,64.484,64.484,401444.0
2023-10-23 15:40:00,68.53,68.55,68.53,68.55,272650.0,64.484,64.5028,64.484,64.5028,272650.0
2023-10-23 15:50:00,68.54,68.55,68.53,68.55,903054.0,64.4934,64.5028,64.484,64.5028,903054.0
2023-10-24 09:30:00,68.59,68.66,68.59,68.63,174605.0,64.5404,64.6063,64.5404,64.5781,174605.0
2023-10-24 09:40:00,68.62,68.63,68.48,68.49,187616.0,64.5686,64.5781,64.4369,64.4463,187616.0
2023-10-24 09:50:00,68.5,68.61,68.48,68.61,90337.0,64.4557,64.5592,64.4369,64.5592,90337.0
2023-10-24 10:00:00,68.61,68.62,68.54,68.6,88866.0,64.5592,64.5686,64.4934,64.5498,88866.0
2023-10-24 10:10:00,68.61,68.61,68.56,68.58,91567.0,64.5592,64.5592,64.5122,64.531,91567.0
2023-10-24 10:20:00,68.58,68.62,68.57,68.61,3280591.0,64.531,64.5686,64.5216,64.5592,3280591.0
2023-10-24 10:30:00,68.61,68.61,68.53,68.53,126519.0,64.5592,64.5592,64.484,64.484,126519.0
2023-10-24 10:40:00,68.52,68.58,68.51,68.57,151956.0,64.4746,64.531,64.4651,64.5216,151956.0
2023-10-24 10:50:00,68.56,68.57,68.54,68.55,56808.0,64.5122,64.5216,64.4934,64.5028,56808.0
2023-10-24 11:00:00,68.55,68.55,68.52,68.52,77240.0,64.5028,64.5028,64.4746,64.4746,77240.0
2023-10-24 11:10:00,68.52,68.56,68.5,68.55,116619.0,64.4746,64.5122,64.4557,64.5028,116619.0
2023-10-24 11:20:00,68.55,68.57,68.53,68.56,98666.0,64.5028,64.5216,64.484,64.5122,98666.0
2023-10-24 11:30:00,68.55,68.6,68.55,68.6,127327.0,64.5028,64.5498,64.5028,64.5498,127327.0
2023-10-24 11:40:00,68.59,68.61,68.57,68.6,81701.0,64.5404,64.5592,64.5216,64.5498,81701.0
2023-10-24 11:50:00,68.6,68.68,68.6,68.66,88753.0,64.5498,64.6251,64.5498,64.6063,88753.0
2023-10-24 12:00:00,68.67,68.69,68.63,68.64,56710.0,64.6157,64.6345,64.5781,64.5875,56710.0
2023-10-24 12:10:00,68.65,68.69,68.64,68.67,112903.0,64.5969,64.6345,64.5875,64.6157,112903.0
2023-10-24 12:20:00,68.67,68.7,68.66,68.69,209465.0,64.6157,64.6439,64.6063,64.6345,209465.0
2023-10-24 12:30:00,68.69,68.7,68.66,68.67,157730.0,64.6345,64.6439,64.6063,64.6157,157730.0
2023-10-24 12:40:00,68.68,68.69,68.65,68.65,65242.0,64.6251,64.6345,64.5969,64.5969,65242.0
2023-10-24 12:50:00,68.66,68.67,68.63,68.67,72609.0,64.6063,64.6157,64.5781,64.6157,72609.0
2023-10-24 13:00:00,68.67,68.7,68.66,68.7,83130.0,64.6157,64.6439,64.6063,64.6439,83130.0
2023-10-24 13:10:00,68.69,68.73,68.69,68.7,117291.0,64.6345,64.6722,64.6345,64.6439,117291.0
2023-10-24 13:20:00,68.7,68.72,68.69,68.7,92308.0,64.6439,64.6627,64.6345,64.6439,92308.0
2023-10-24 13:30:00,68.7,68.74,68.68,68.72,273454.0,64.6439,64.6816,64.6251,64.6627,273454.0
2023-10-24 13:40:00,68.72,68.72,68.7,68.72,77457.0,64.6627,64.6627,64.6439,64.6627,77457.0
2023-10-24 13:50:00,68.71,68.72,68.68,68.68,83615.0,64.6533,64.6627,64.6251,64.6251,83615.0
2023-10-24 14:00:00,68.68,68.69,68.67,68.67,143113.0,64.6251,64.6345,64.6157,64.6157,143113.0
2023-10-24 14:10:00,68.68,68.69,68.67,68.69,470149.0,64.6251,64.6345,64.6157,64.6345,470149.0
2023-10-24 14:20:00,68.69,68.69,68.67,68.68,415787.0,64.6345,64.6345,64.6157,64.6251,415787.0
2023-10-24 14:30:00,68.69,68.69,68.66,68.66,107675.0,64.6345,64.6345,64.6063,64.6063,107675.0
2023-10-24 14:40:00,68.67,68.68,68.66,68.67,170023.0,64.6157,64.6251,64.6063,64.6157,170023.0
2023-10-24 14:50:00,68.68,68.69,68.66,68.69,117121.0,64.6251,64.6345,64.6063,64.6345,117121.0
2023-10-24 15:00:00,68.68,68.72,68.68,68.71,154543.0,64.6251,64.6627,64.6251,64.6533,154543.0
2023-10-24 15:10:00,68.72,68.73,68.71,68.73,130855.0,64.6627,64.6722,64.6533,64.6722,130855.0
2023-10-24 15:20:00,68.73,68.73,68.71,68.73,172512.0,64.6722,64.6722,64.6533,64.6722,172512.0
2023-10-24 15:30:00,68.72,68.75,68.72,68.75,511159.0,64.6627,64.691,64.6627,64.691,511159.0
2023-10-24 15:40:00,68.74,68.78,68.74,68.78,219249.0,64.6816,64.7192,64.6816,64.7192,219249.0
2023-10-24 15:50:00,68.77,68.79,68.76,68.78,310817.0,64.7098,64.7286,64.7004,64.7192,310817.0
2023-10-25 09:30:00,68.5,68.52,68.43,68.45,202584.0,64.4557,64.4746,64.3899,64.4087,202584.0
2023-10-25 09:40:00,68.45,68.47,68.43,68.45,81180.0,64.4087,64.4275,64.3899,64.4087,81180.0
2023-10-25 09:50:00,68.46,68.49,68.45,68.48,1215870.0,64.4181,64.4463,64.4087,64.4369,1215870.0
2023-10-25 10:00:00,68.48,68.48,68.39,68.43,159774.0,64.4369,64.4369,64.3522,64.3899,159774.0
2023-10-25 10:10:00,68.42,68.44,68.38,68.44,128091.0,64.3805,64.3993,64.3428,64.3993,128091.0
2023-10-25 10:20:00,68.45,68.45,68.4,68.4,323550.0,64.4087,64.4087,64.3616,64.3616,323550.0
2023-10-25 10:30:00,68.41,68.46,68.4,68.45,44480.0,64.371,64.4181,64.3616,64.4087,44480.0
2023-10-25 10:40:00,68.45,68.48,68.43,68.48,175201.0,64.4087,64.4369,64.3899,64.4369,175201.0
2023-10-25 10:50:00,68.48,68.48,68.41,68.42,117305.0,64.4369,64.4369,64.371,64.3805,117305.0
2023-10-25 11:00:00,68.42,68.46,68.38,68.45,264529.0,64.3805,64.4181,64.3428,64.4087,264529.0
2023-10-25 11:10:00,68.45,68.46,68.41,68.43,678516.0,64.4087,64.4181,64.371,64.3899,678516.0
2023-10-25 11:20:00,68.44,68.44,68.39,68.41,114361.0,64.3993,64.3993,64.3522,64.371,114361.0
2023-10-25 11:30:00,68.41,68.43,68.39,68.43,71999.0,64.371,64.3899,64.3522,64.3899,71999.0
2023-10-25 11:40:00,68.42,68.46,68.41,68.44,119912.0,64.3805,64.4181,64.371,64.3993,119912.0
2023-10-25 11:50:00,68.43,68.45,68.41,68.42,72487.0,64.3899,64.4087,64.371,64.3805,72487.0
2023-10-25 12:00:00,68.42,68.44,68.4,68.41,40848.0,64.3805,64.3993,64.3616,64.371,40848.0
2023-10-25 12:10:00,68.42,68.43,68.4,68.42,161039.0,64.3805,64.3899,64.3616,64.3805,161039.0
2023-10-25 12:20:00,68.42,68.43,68.4,68.41,119429.0,64.3805,64.3899,64.3616,64.371,119429.0
2023-10-25 12:30:00,68.41,68.41,68.36,68.38,45410.0,64.371,64.371,64.324,64.3428,45410.0
2023-10-25 12:40:00,68.39,68.39,68.35,68.36,293651.0,64.3522,64.3522,64.3146,64.324,293651.0
2023-10-25 12:50:00,68.36,68.37,68.34,68.37,97176.0,64.324,64.3334,64.3052,64.3334,97176.0
2023-10-25 13:00:00,68.37,68.37,68.26,68.28,286953.0,64.3334,64.3334,64.2299,64.2487,286953.0
2023-10-25 13:10:00,68.28,68.3,68.26,68.26,76784.0,64.2487,64.2675,64.2299,64.2299,76784.0
2023-10-25 13:20:00,68.26,68.28,68.2,68.2,49265.0,64.2299,64.2487,64.1734,64.1734,49265.0
2023-10-25 13:30:00,68.2,68.24,68.2,68.21,97340.0,64.1734,64.2111,64.1734,64.1829,97340.0
2023-10-25 13:40:00,68.21,68.24,68.2,68.23,63430.0,64.1829,64.2111,64.1734,64.2017,63430.0
2023-10-25 13:50:00,68.23,68.25,68.21,68.24,67646.0,64.2017,64.2205,64.1829,64.2111,67646.0
2023-10-25 14:00:00,68.25,68.25,68.22,68.23,76952.0,64.2205,64.2205,64.1923,64.2017,76952.0
2023-10-25 14:10:00,68.24,68.27,68.23,68.26,74701.0,64.2111,64.2393,64.2017,64.2299,74701.0
2023-10-25 14:20:00,68.26,68.26,68.23,68.23,60328.0,64.2299,64.2299,64.2017,64.2017,60328.0
2023-10-25 14:30:00,68.23,68.26,68.23,68.25,95191.0,64.2017,64.2299,64.2017,64.2205,95191.0
2023-10-25 14:40:00,68.25,68.25,68.2,68.2,137118.0,64.2205,64.2205,64.1734,64.1734,137118.0
2023-10-25 14:50:00,68.2,68.23,68.2,68.22,89230.0,64.1734,64.2017,64.1734,64.1923,89230.0
2023-10-25 15:00:00,68.21,68.24,68.2,68.23,107358.0,64.1829,64.2111,64.1734,64.2017,107358.0
2023-10-25 15:10:00,68.23,68.24,68.22,68.23,200936.0,64.2017,64.2111,64.1923,64.2017,200936.0
2023-10-25 15:20:00,68.23,68.24,68.22,68.23,98717.0,64.2017,64.2111,64.1923,64.2017,98717.0
2023-10-25 15:30:00,68.23,68.26,68.22,68.25,117124.0,64.2017,64.2299,64.1923,64.2205,117124.0
2023-10-25 15:40:00,68.25,68.27,68.24,68.27,95080.0,64.2205,64.2393,64.2111,64.2393,95080.0
2023-10-25 15:50:00,68.27,68.28,68.25,68.26,759330.0,64.2393,64.2487,64.2205,64.2299,759330.0
2023-10-26 09:30:00,68.35,68.46,68.34,68.45,692124.0,64.3146,64.4181,64.3052,64.4087,692124.0
2023-10-26 09:40:00,68.45,68.45,68.39,68.4,580454.0,64.4087,64.4087,64.3522,64.3616,580454.0
2023-10-26 09:50:00,68.4,68.43,68.37,68.41,177587.0,64.3616,64.3899,64.3334,64.371,177587.0
2023-10-26 10:00:00,68.41,68.41,68.36,68.37,205311.0,64.371,64.371,64.324,64.3334,205311.0
2023-10-26 10:10:00,68.37,68.42,68.34,68.41,3268700.0,64.3334,64.3805,64.3052,64.371,3268700.0
2023-10-26 10:20:00,68.41,68.45,68.38,68.44,144009.0,64.371,64.4087,64.3428,64.3993,144009.0
2023-10-26 10:30:00,68.44,68.48,68.4,68.48,152557.0,64.3993,64.4369,64.3616,64.4369,152557.0
2023-10-26 10:40:00,68.48,68.51,68.45,68.48,197721.0,64.4369,64.4651,64.4087,64.4369,197721.0
2023-10-26 10:50:00,68.48,68.5,68.46,68.46,196899.0,64.4369,64.4557,64.4181,64.4181,196899.0
2023-10-26 11:00:00,68.47,68.49,68.44,68.49,163081.0,64.4275,64.4463,64.3993,64.4463,163081.0
2023-10-26 11:10:00,68.48,68.49,68.41,68.43,220911.0,64.4369,64.4463,64.371,64.3899,220911.0
2023-10-26 11:20:00,68.44,68.47,68.42,68.45,154452.0,64.3993,64.4275,64.3805,64.4087,154452.0
2023-10-26 11:30:00,68.45,68.48,68.45,68.46,88222.0,64.4087,64.4369,64.4087,64.4181,88222.0
2023-10-26 11:40:00,68.46,68.5,68.45,68.49,171974.0,64.4181,64.4557,64.4087,64.4463,171974.0
2023-10-26 11:50:00,68.48,68.51,68.48,68.5,109188.0,64.4369,64.4651,64.4369,64.4557,109188.0
2023-10-26 12:00:00,68.5,68.53,68.49,68.51,212818.0,64.4557,64.484,64.4463,64.4651,212818.0
2023-10-26 12:10:00,68.52,68.55,68.49,68.51,99170.0,64.4746,64.5028,64.4463,64.4651,99170.0
2023-10-26 12:20:00,68.51,68.52,68.49,68.52,193225.0,64.4651,64.4746,64.4463,64.4746,193225.0
2023-10-26 12:30:00,68.52,68.54,68.51,68.52,179163.0,64.4746,64.4934,64.4651,64.4746,179163.0
2023-10-26 12:40:00,68.51,68.54,68.51,68.53,145453.0,64.4651,64.4934,64.4651,64.484,145453.0
2023-10-26 12:50:00,68.53,68.54,68.48,68.5,114417.0,64.484,64.4934,64.4369,64.4557,114417.0
2023-10-26 13:00:00,68.5,68.62,68.49,68.59,265155.0,64.4557,64.5686,64.4463,64.5404,265155.0
2023-10-26 13:10:00,68.59,68.62,68.56,68.62,116657.0,64.5404,64.5686,64.5122,64.5686,116657.0
2023-10-26 13:20:00,68.61,68.68,68.61,68.66,328968.0,64.5592,64.6251,64.5592,64.6063,328968.0
2023-10-26 13:30:00,68.66,68.69,68.66,68.67,340095.0,64.6063,64.6345,64.6063,64.6157,340095.0
2023-10-26 13:40:00,68.67,68.71,68.67,68.7,140512.0,64.6157,64.6533,64.6157,64.6439,140512.0
2023-10-26 13:50:00,68.7,68.71,68.67,68.68,163784.0,64.6439,64.6533,64.6157,64.6251,163784.0
2023-10-26 14:00:00,68.68,68.69,68.66,68.67,85168.0,64.6251,64.6345,64.6063,64.6157,85168.0
2023-10-26 14:10:00,68.66,68.67,68.66,68.67,88107.0,64.6063,64.6157,64.6063,64.6157,88107.0
2023-10-26 14:20:00,68.67,68.68,68.66,68.67,113252.0,64.6157,64.6251,64.6063,64.6157,113252.0
2023-10-26 14:30:00,68.67,68.7,68.66,68.67,512485.0,64.6157,64.6439,64.6063,64.6157,512485.0
2023-10-26 14:40:00,68.67,68.71,68.66,68.68,134526.0,64.6157,64.6533,64.6063,64.6251,134526.0
2023-10-26 14:50:00,68.68,68.72,68.68,68.71,123087.0,64.6251,64.6627,64.6251,64.6533,123087.0
2023-10-26 15:00:00,68.72,68.72,68.7,68.71,110333.0,64.6627,64.6627,64.6439,64.6533,110333.0
2023-10-26 15:10:00,68.71,68.72,68.68,68.68,129572.0,64.6533,64.6627,64.6251,64.6251,129572.0
2023-10-26 15:20:00,68.68,68.69,68.66,68.67,196711.0,64.6251,64.6345,64.6063,64.6157,196711.0
2023-10-26 15:30:00,68.67,68.7,68.66,68.67,139035.0,64.6157,64.6439,64.6063,64.6157,139035.0
2023-10-26 15:40:00,68.67,68.71,68.67,68.7,179888.0,64.6157,64.6533,64.6157,64.6439,179888.0
2023-10-26 15:50:00,68.7,68.73,68.7,68.72,461039.0,64.6439,64.6722,64.6439,64.6627,461039.0
2023-10-27 09:30:00,68.67,68.72,68.66,68.69,497504.0,64.6157,64.6627,64.6063,64.6345,497504.0
2023-10-27 09:40:00,68.69,68.72,68.67,68.7,142674.0,64.6345,64.6627,64.6157,64.6439,142674.0
2023-10-27 09:50:00,68.68,68.71,68.67,68.69,51591.0,64.6251,64.6533,64.6157,64.6345,51591.0
2023-10-27 10:00:00,68.68,68.72,68.62,68.71,88304.0,64.6251,64.6627,64.5686,64.6533,88304.0
2023-10-27 10:10:00,68.71,68.72,68.67,68.69,142530.0,64.6533,64.6627,64.6157,64.6345,142530.0
2023-10-27 10:20:00,68.69,68.71,68.66,68.66,74207.0,64.6345,64.6533,64.6063,64.6063,74207.0
2023-10-27 10:30:00,68.66,68.67,68.62,68.63,332740.0,64.6063,64.6157,64.5686,64.5781,332740.0
2023-10-27 10:40:00,68.63,68.65,68.6,68.65,90367.0,64.5781,64.5969,64.5498,64.5969,90367.0
2023-10-27 10:50:00,68.65,68.65,68.62,68.64,194046.0,64.5969,64.5969,64.5686,64.5875,194046.0
2023-10-27 11:00:00,68.64,68.68,68.63,68.66,105265.0,64.5875,64.6251,64.5781,64.6063,105265.0
2023-10-27 11:10:00,68.66,68.67,68.63,68.63,120133.0,64.6063,64.6157,64.5781,64.5781,120133.0
2023-10-27 11:20:00,68.64,68.64,68.6,68.62,106402.0,64.5875,64.5875,64.5498,64.5686,106402.0
2023-10-27 11:30:00,68.61,68.65,68.61,68.64,64827.0,64.5592,64.5969,64.5592,64.5875,64827.0
2023-10-27 11:40:00,68.65,68.66,68.62,68.63,78316.0,64.5969,64.6063,64.5686,64.5781,78316.0
2023-10-27 11:50:00,68.64,68.65,68.62,68.65,161332.0,64.5875,64.5969,64.5686,64.5969,161332.0
2023-10-27 12:00:00,68.65,68.65,68.63,68.64,74888.0,64.5969,64.5969,64.5781,64.5875,74888.0
2023-10-27 12:10:00,68.63,68.63,68.59,68.61,64319.0,64.5781,64.5781,64.5404,64.5592,64319.0
2023-10-27 12:20:00,68.61,68.61,68.56,68.58,137244.0,64.5592,64.5592,64.5122,64.531,137244.0
2023-10-27 12:30:00,68.58,68.58,68.56,68.58,45252.0,64.531,64.531,64.5122,64.531,45252.0
2023-10-27 12:40:00,68.57,68.58,68.55,68.57,92610.0,64.5216,64.531,64.5028,64.5216,92610.0
2023-10-27 12:50:00,68.56,68.57,68.53,68.55,266101.0,64.5122,64.5216,64.484,64.5028,266101.0
2023-10-27 13:00:00,68.55,68.55,68.52,68.53,62522.0,64.5028,64.5028,64.4746,64.484,62522.0
2023-10-27 13:10:00,68.54,68.57,68.52,68.56,112449.0,64.4934,64.5216,64.4746,64.5122,112449.0
2023-10-27 13:20:00,68.56,68.59,68.56,68.59,79650.0,64.5122,64.5404,64.5122,64.5404,79650.0
2023-10-27 13:30:00,68.59,68.63,68.58,68.62,114426.0,64.5404,64.5781,64.531,64.5686,114426.0
2023-10-27 13:40:00,68.61,68.64,68.61,68.63,79829.0,64.5592,64.5875,64.5592,64.5781,79829.0
2023-10-27 13:50:00,68.62,68.66,68.62,68.65,53509.0,64.5686,64.6063,64.5686,64.5969,53509.0
2023-10-27 14:00:00,68.66,68.66,68.63,68.64,89629.0,64.6063,64.6063,64.5781,64.5875,89629.0
2023-10-27 14:10:00,68.64,68.65,68.63,68.64,95689.0,64.5875,64.5969,64.5781,64.5875,95689.0
2023-10-27 14:20:00,68.64,68.65,68.62,68.63,211367.0,64.5875,64.5969,64.5686,64.5781,211367.0
2023-10-27 14:30:00,68.63,68.64,68.62,68.62,127697.0,64.5781,64.5875,64.5686,64.5686,127697.0
2023-10-27 14:40:00,68.63,68.63,68.6,68.61,100839.0,64.5781,64.5781,64.5498,64.5592,100839.0
2023-10-27 14:50:00,68.61,68.65,68.6,68.64,107568.0,64.5592,64.5969,64.5498,64.5875,107568.0
2023-10-27 15:00:00,68.63,68.66,68.62,68.65,225169.0,64.5781,64.6063,64.5686,64.5969,225169.0
2023-10-27 15:10:00,68.64,68.66,68.64,68.66,116664.0,64.5875,64.6063,64.5875,64.6063,116664.0
2023-10-27 15:20:00,68.66,68.67,68.65,68.67,103972.0,64.6063,64.6157,64.5969,64.6157,103972.0
2023-10-27 15:30:00,68.67,68.68,68.66,68.67,83174.0,64.6157,64.6251,64.6063,64.6157,83174.0
2023-10-27 15:40:00,68.68,68.69,68.66,68.69,163193.0,64.6251,64.6345,64.6063,64.6345,163193.0
2023-10-27 15:50:00,68.69,68.72,68.68,68.71,132101.0,64.6345,64.6627,64.6251,64.6533,132101.0
2023-10-30 09:30:00,68.5,68.51,68.46,68.46,511042.0,64.4557,64.4651,64.4181,64.4181,511042.0
2023-10-30 09:40:00,68.47,68.51,68.46,68.5,100858.0,64.4275,64.4651,64.4181,64.4557,100858.0
2023-10-30 09:50:00,68.5,68.57,68.49,68.56,126414.0,64.4557,64.5216,64.4463,64.5122,126414.0
2023-10-30 10:00:00,68.56,68.59,68.45,68.52,376449.0,64.5122,64.5404,64.4087,64.4746,376449.0
2023-10-30 10:10:00,68.53,68.54,68.48,68.49,207433.0,64.484,64.4934,64.4369,64.4463,207433.0
2023-10-30 10:20:00,68.5,68.51,68.43,68.45,308297.0,64.4557,64.4651,64.3899,64.4087,308297.0
2023-10-30 10:30:00,68.44,68.45,68.39,68.42,363418.0,64.3993,64.4087,64.3522,64.3805,363418.0
2023-10-30 10:40:00,68.42,68.46,68.4,68.45,131038.0,64.3805,64.4181,64.3616,64.4087,131038.0
2023-10-30 10:50:00,68.45,68.48,68.45,68.48,112869.0,64.4087,64.4369,64.4087,64.4369,112869.0
2023-10-30 11:00:00,68.48,68.5,68.47,68.49,80625.0,64.4369,64.4557,64.4275,64.4463,80625.0
2023-10-30 11:10:00,68.49,68.55,68.49,68.52,89539.0,64.4463,64.5028,64.4463,64.4746,89539.0
2023-10-30 11:20:00,68.52,68.53,68.5,68.53,144065.0,64.4746,64.484,64.4557,64.484,144065.0
2023-10-30 11:30:00,68.52,68.54,68.5,68.52,114334.0,64.4746,64.4934,64.4557,64.4746,114334.0
2023-10-30 11:40:00,68.51,68.53,68.49,68.51,155797.0,64.4651,64.484,64.4463,64.4651,155797.0
2023-10-30 11:50:00,68.51,68.51,68.48,68.5,125642.0,64.4651,64.4651,64.4369,64.4557,125642.0
2023-10-30 12:00:00,68.5,68.51,68.49,68.49,130292.0,64.4557,64.4651,64.4463,64.4463,130292.0
2023-10-30 12:10:00,68.5,68.51,68.46,68.47,144908.0,64.4557,64.4651,64.4181,64.4275,144908.0
2023-10-30 12:20:00,68.47,68.48,68.46,68.47,149557.0,64.4275,64.4369,64.4181,64.4275,149557.0
2023-10-30 12:30:00,68.48,68.5,68.47,68.48,44876.0,64.4369,64.4557,64.4275,64.4369,44876.0
2023-10-30 12:40:00,68.49,68.49,68.46,68.47,88196.0,64.4463,64.4463,64.4181,64.4275,88196.0
2023-10-30 12:50:00,68.47,68.49,68.46,68.49,152932.0,64.4275,64.4463,64.4181,64.4463,152932.0
2023-10-30 13:00:00,68.5,68.5,68.48,68.5,51942.0,64.4557,64.4557,64.4369,64.4557,51942.0
2023-10-30 13:10:00,68.5,68.5,68.46,68.46,55380.0,64.4557,64.4557,64.4181,64.4181,55380.0
2023-10-30 13:20:00,68.47,68.5,68.46,68.5,69340.0,64.4275,64.4557,64.4181,64.4557,69340.0
2023-10-30 13:30:00,68.5,68.5,68.48,68.5,62820.0,64.4557,64.4557,64.4369,64.4557,62820.0
2023-10-30 13:40:00,68.49,68.53,68.49,68.53,67708.0,64.4463,64.484,64.4463,64.484,67708.0
2023-10-30 13:50:00,68.53,68.53,68.5,68.51,66587.0,64.484,64.484,64.4557,64.4651,66587.0
2023-10-30 14:00:00,68.52,68.53,68.48,68.53,82618.0,64.4746,64.484,64.4369,64.484,82618.0
2023-10-30 14:10:00,68.53,68.54,68.52,68.53,73970.0,64.484,64.4934,64.4746,64.484,73970.0
2023-10-30 14:20:00,68.53,68.54,68.52,68.53,98283.0,64.484,64.4934,64.4746,64.484,98283.0
2023-10-30 14:30:00,68.53,68.55,68.53,68.54,74437.0,64.484,64.5028,64.484,64.4934,74437.0
2023-10-30 14:40:00,68.54,68.55,68.53,68.55,74204.0,64.4934,64.5028,64.484,64.5028,74204.0
2023-10-30 14:50:00,68.55,68.56,68.54,68.56,59071.0,64.5028,64.5122,64.4934,64.5122,59071.0
2023-10-30 15:00:00,68.56,68.65,68.56,68.64,164046.0,64.5122,64.5969,64.5122,64.5875,164046.0
2023-10-30 15:10:00,68.63,68.64,68.59,68.61,131116.0,64.5781,64.5875,64.5404,64.5592,131116.0
2023-10-30 15:20:00,68.61,68.62,68.57,68.58,128277.0,64.5592,64.5686,64.5216,64.531,128277.0
2023-10-30 15:30:00,68.57,68.59,68.56,68.57,101795.0,64.5216,64.5404,64.5122,64.5216,101795.0
2023-10-30 15:40:00,68.58,68.58,68.53,68.55,226139.0,64.531,64.531,64.484,64.5028,226139.0
2023-10-30 15:50:00,68.55,68.56,68.52,68.55,212634.0,64.5028,64.5122,64.4746,64.5028,212634.0
2023-10-31 09:30:00,68.64,68.64,68.58,68.64,199540.0,64.5875,64.5875,64.531,64.5875,199540.0
2023-10-31 09:40:00,68.64,68.66,68.61,68.64,60363.0,64.5875,64.6063,64.5592,64.5875,60363.0
2023-10-31 09:50:00,68.64,68.69,68.63,68.66,51638.0,64.5875,64.6345,64.5781,64.6063,51638.0
2023-10-31 10:00:00,68.66,68.66,68.61,68.64,100582.0,64.6063,64.6063,64.5592,64.5875,100582.0
2023-10-31 10:10:00,68.64,68.7,68.64,68.69,337260.0,64.5875,64.6439,64.5875,64.6345,337260.0
2023-10-31 10:20:00,68.7,68.71,68.66,68.68,83773.0,64.6439,64.6533,64.6063,64.6251,83773.0
2023-10-31 10:30:00,68.68,68.7,68.66,68.66,63061.0,64.6251,64.6439,64.6063,64.6063,63061.0
2023-10-31 10:40:00,68.65,68.69,68.64,68.67,90311.0,64.5969,64.6345,64.5875,64.6157,90311.0
2023-10-31 10:50:00,68.68,68.71,68.67,68.7,89590.0,64.6251,64.6533,64.6157,64.6439,89590.0
2023-10-31 11:00:00,68.7,68.72,68.69,68.72,43946.0,64.6439,64.6627,64.6345,64.6627,43946.0
2023-10-31 11:10:00,68.71,68.73,68.7,68.73,64493.0,64.6533,64.6722,64.6439,64.6722,64493.0
2023-10-31 11:20:00,68.73,68.75,68.71,68.72,458590.0,64.6722,64.691,64.6533,64.6627,458590.0
2023-10-31 11:30:00,68.73,68.73,68.67,68.68,511440.0,64.6722,64.6722,64.6157,64.6251,511440.0
2023-10-31 11:40:00,68.69,68.69,68.65,68.66,312645.0,64.6345,64.6345,64.5969,64.6063,312645.0
2023-10-31 11:50:00,68.66,68.66,68.63,68.66,119897.0,64.6063,64.6063,64.5781,64.6063,119897.0
2023-10-31 12:00:00,68.66,68.68,68.63,68.64,94678.0,64.6063,64.6251,64.5781,64.5875,94678.0
2023-10-31 12:10:00,68.64,68.67,68.63,68.67,175029.0,64.5875,64.6157,64.5781,64.6157,175029.0
2023-10-31 12:20:00,68.66,68.67,68.63,68.64,209296.0,64.6063,64.6157,64.5781,64.5875,209296.0
2023-10-31 12:30:00,68.63,68.64,68.62,68.64,45736.0,64.5781,64.5875,64.5686,64.5875,45736.0
2023-10-31 12:40:00,68.64,68.66,68.63,68.65,69431.0,64.5875,64.6063,64.5781,64.5969,69431.0
2023-10-31 12:50:00,68.66,68.67,68.65,68.66,70495.0,64.6063,64.6157,64.5969,64.6063,70495.0
2023-10-31 13:00:00,68.67,68.69,68.66,68.67,129748.0,64.6157,64.6345,64.6063,64.6157,129748.0
2023-10-31 13:10:00,68.67,68.68,68.64,68.65,64602.0,64.6157,64.6251,64.5875,64.5969,64602.0
2023-10-31 13:20:00,68.65,68.68,68.64,68.68,60945.0,64.5969,64.6251,64.5875,64.6251,60945.0
2023-10-31 13:30:00,68.68,68.69,68.67,68.69,120920.0,64.6251,64.6345,64.6157,64.6345,120920.0
2023-10-31 13:40:00,68.68,68.7,68.67,68.67,178624.0,64.6251,64.6439,64.6157,64.6157,178624.0
2023-10-31 13:50:00,68.68,68.68,68.67,68.68,113437.0,64.6251,64.6251,64.6157,64.6251,113437.0
2023-10-31 14:00:00,68.68,68.69,68.67,68.69,733081.0,64.6251,64.6345,64.6157,64.6345,733081.0
2023-10-31 14:10:00,68.68,68.69,68.66,68.67,987280.0,64.6251,64.6345,64.6063,64.6157,987280.0
2023-10-31 14:20:00,68.67,68.67,68.64,68.66,305086.0,64.6157,64.6157,64.5875,64.6063,305086.0
2023-10-31 14:30:00,68.66,68.68,68.65,68.67,202768.0,64.6063,64.6251,64.5969,64.6157,202768.0
2023-10-31 14:40:00,68.67,68.68,68.65,68.65,204525.0,64.6157,64.6251,64.5969,64.5969,204525.0
2023-10-31 14:50:00,68.66,68.66,68.64,68.65,373126.0,64.6063,64.6063,64.5875,64.5969,373126.0
2023-10-31 15:00:00,68.64,68.66,68.63,68.63,312663.0,64.5875,64.6063,64.5781,64.5781,312663.0
2023-10-31 15:10:00,68.64,68.64,68.62,68.64,380348.0,64.5875,64.5875,64.5686,64.5875,380348.0
2023-10-31 15:20:00,68.64,68.64,68.6,68.64,530455.0,64.5875,64.5875,64.5498,64.5875,530455.0
2023-10-31 15:30:00,68.63,68.67,68.63,68.65,144883.0,64.5781,64.6157,64.5781,64.5969,144883.0
2023-10-31 15:40:00,68.65,68.65,68.61,68.62,601385.0,64.5969,64.5969,64.5592,64.5686,601385.0
2023-10-31 15:50:00,68.62,68.62,68.51,68.52,278806.0,64.5686,64.5686,64.4651,64.4746,278806.0
2023-11-01 09:30:00,68.48,68.53,68.45,68.52,193825.0,64.6263,64.6735,64.598,64.6641,193825.0
2023-11-01 09:40:00,68.52,68.61,68.51,68.61,185696.0,64.6641,64.749,64.6546,64.749,185696.0
2023-11-01 09:50:00,68.62,68.62,68.57,68.61,79008.0,64.7584,64.7584,64.7112,64.749,79008.0
2023-11-01 10:00:00,68.61,68.75,68.61,68.7,235092.0,64.749,64.8811,64.749,64.8339,235092.0
2023-11-01 10:10:00,68.71,68.77,68.7,68.75,477375.0,64.8434,64.9,64.8339,64.8811,477375.0
2023-11-01 10:20:00,68.76,68.84,68.75,68.84,319317.0,64.8905,64.966,64.8811,64.966,319317.0
2023-11-01 10:30:00,68.84,68.85,68.82,68.84,247243.0,64.966,64.9755,64.9472,64.966,247243.0
2023-11-01 10:40:00,68.84,68.86,68.81,68.81,214816.0,64.966,64.9849,64.9377,64.9377,214816.0
2023-11-01 10:50:00,68.82,68.82,68.78,68.78,456508.0,64.9472,64.9472,64.9094,64.9094,456508.0
2023-11-01 11:00:00,68.78,68.82,68.78,68.82,224857.0,64.9094,64.9472,64.9094,64.9472,224857.0
2023-11-01 11:10:00,68.82,68.82,68.77,68.77,127200.0,64.9472,64.9472,64.9,64.9,127200.0
2023-11-01 11:20:00,68.78,68.78,68.75,68.77,100566.0,64.9094,64.9094,64.8811,64.9,100566.0
2023-11-01 11:30:00,68.77,68.79,68.76,68.78,145858.0,64.9,64.9189,64.8905,64.9094,145858.0
2023-11-01 11:40:00,68.78,68.8,68.77,68.78,198507.0,64.9094,64.9283,64.9,64.9094,198507.0
2023-11-01 11:50:00,68.78,68.78,68.76,68.78,65154.0,64.9094,64.9094,64.8905,64.9094,65154.0
2023-11-01 12:00:00,68.78,68.79,68.73,68.74,70663.0,64.9094,64.9189,64.8622,64.8717,70663.0
2023-11-01 12:10:00,68.75,68.75,68.7,68.71,82406.0,64.8811,64.8811,64.8339,64.8434,82406.0
2023-11-01 12:20:00,68.7,68.71,68.7,68.71,45163.0,64.8339,64.8434,64.8339,64.8434,45163.0
2023-11-01 12:30:00,68.7,68.72,68.68,68.7,345521.0,64.8339,64.8528,64.8151,64.8339,345521.0
2023-11-01 12:40:00,68.69,68.7,68.67,68.68,149126.0,64.8245,64.8339,64.8056,64.8151,149126.0
2023-11-01 12:50:00,68.68,68.69,68.66,68.67,221399.0,64.8151,64.8245,64.7962,64.8056,221399.0
2023-11-01 13:00:00,68.67,68.7,68.67,68.7,192504.0,64.8056,64.8339,64.8056,64.8339,192504.0
2023-11-01 13:10:00,68.7,68.71,68.69,68.7,93083.0,64.8339,64.8434,64.8245,64.8339,93083.0
2023-11-01 13:20:00,68.7,68.71,68.69,68.71,165575.0,64.8339,64.8434,64.8245,64.8434,165575.0
2023-11-01 13:30:00,68.71,68.71,68.69,68.7,82317.0,64.8434,64.8434,64.8245,64.8339,82317.0
2023-11-01 13:40:00,68.71,68.72,68.7,68.72,77763.0,64.8434,64.8528,64.8339,64.8528,77763.0
2023-11-01 13:50:00,68.72,68.75,68.69,68.7,179112.0,64.8528,64.8811,64.8245,64.8339,179112.0
2023-11-01 14:00:00,68.7,68.85,68.68,68.76,368112.0,64.8339,64.9755,64.8151,64.8905,368112.0
2023-11-01 14:10:00,68.76,68.77,68.72,68.73,136805.0,64.8905,64.9,64.8528,64.8622,136805.0
2023-11-01 14:20:00,68.73,68.74,68.71,68.73,153619.0,64.8622,64.8717,64.8434,64.8622,153619.0
2023-11-01 14:30:00,68.73,68.8,68.71,68.73,284132.0,64.8622,64.9283,64.8434,64.8622,284132.0
2023-11-01 14:40:00,68.73,68.75,68.64,68.73,244099.0,64.8622,64.8811,64.7773,64.8622,244099.0
2023-11-01 14:50:00,68.74,68.81,68.72,68.81,222007.0,64.8717,64.9377,64.8528,64.9377,222007.0
2023-11-01 15:00:00,68.8,68.85,68.79,68.84,461439.0,64.9283,64.9755,64.9189,64.966,461439.0
2023-11-01 15:10:00,68.84,68.91,68.84,68.9,309725.0,64.966,65.0321,64.966,65.0227,309725.0
2023-11-01 15:20:00,68.89,68.94,68.88,68.93,190982.0,65.0132,65.0604,65.0038,65.051,190982.0
2023-11-01 15:30:00,68.93,68.99,68.93,68.98,439233.0,65.051,65.1076,65.051,65.0982,439233.0
2023-11-01 15:40:00,68.98,69.0,68.94,68.98,220887.0,65.0982,65.117,65.0604,65.0982,220887.0
2023-11-01 15:50:00,68.98,69.0,68.96,68.98,724337.0,65.0982,65.117,65.0793,65.0982,724337.0
2023-11-02 09:30:00,69.43,69.47,69.4,69.45,299929.0,65.5228,65.5606,65.4945,65.5417,299929.0
2023-11-02 09:40:00,69.45,69.47,69.36,69.37,179288.0,65.5417,65.5606,65.4568,65.4662,179288.0
2023-11-02 09:50:00,69.36,69.41,69.36,69.4,452048.0,65.4568,65.504,65.4568,65.4945,452048.0
2023-11-02 10:00:00,69.4,69.4,69.31,69.33,107894.0,65.4945,65.4945,65.4096,65.4285,107894.0
2023-11-02 10:10:00,69.34,69.43,69.33,69.42,278947.0,65.4379,65.5228,65.4285,65.5134,278947.0
2023-11-02 10:20:00,69.43,69.45,69.38,69.38,242510.0,65.5228,65.5417,65.4757,65.4757,242510.0
2023-11-02 10:30:00,69.38,69.42,69.37,69.42,133043.0,65.4757,65.5134,65.4662,65.5134,133043.0
2023-11-02 10:40:00,69.42,69.48,69.42,69.47,132624.0,65.5134,65.57,65.5134,65.5606,132624.0
2023-11-02 10:50:00,69.47,69.5,69.45,69.48,87326.0,65.5606,65.5889,65.5417,65.57,87326.0
2023-11-02 11:00:00,69.48,69.49,69.38,69.4,106031.0,65.57,65.5795,65.4757,65.4945,106031.0
2023-11-02 11:10:00,69.41,69.43,69.35,69.38,122075.0,65.504,65.5228,65.4473,65.4757,122075.0
2023-11-02 11:20:00,69.38,69.39,69.34,69.35,349451.0,65.4757,65.4851,65.4379,65.4473,349451.0
2023-11-02 11:30:00,69.36,69.4,69.33,69.38,102482.0,65.4568,65.4945,65.4285,65.4757,102482.0
2023-11-02 11:40:00,69.38,69.4,69.34,69.34,93376.0,65.4757,65.4945,65.4379,65.4379,93376.0
2023-11-02 11:50:00,69.35,69.37,69.31,69.33,191440.0,65.4473,65.4662,65.4096,65.4285,191440.0
2023-11-02 12:00:00,69.32,69.34,69.28,69.3,223387.0,65.419,65.4379,65.3813,65.4002,223387.0
2023-11-02 12:10:00,69.3,69.32,69.28,69.3,110245.0,65.4002,65.419,65.3813,65.4002,110245.0
2023-11-02 12:20:00,69.3,69.3,69.25,69.28,114532.0,65.4002,65.4002,65.353,65.3813,114532.0
2023-11-02 12:30:00,69.28,69.31,69.26,69.31,89072.0,65.3813,65.4096,65.3624,65.4096,89072.0
2023-11-02 12:40:00,69.31,69.33,69.29,69.31,131754.0,65.4096,65.4285,65.3907,65.4096,131754.0
2023-11-02 12:50:00,69.32,69.33,69.25,69.26,177399.0,65.419,65.4285,65.353,65.3624,177399.0
2023-11-02 13:00:00,69.26,69.26,69.22,69.24,238165.0,65.3624,65.3624,65.3247,65.3435,238165.0
2023-11-02 13:10:00,69.23,69.3,69.23,69.29,259143.0,65.3341,65.4002,65.3341,65.3907,259143.0
2023-11-02 13:20:00,69.3,69.3,69.28,69.29,53185.0,65.4002,65.4002,65.3813,65.3907,53185.0
2023-11-02 13:30:00,69.3,69.33,69.29,69.33,120342.0,65.4002,65.4285,65.3907,65.4285,120342.0
2023-11-02 13:40:00,69.33,69.34,69.32,69.34,72235.0,65.4285,65.4379,65.419,65.4379,72235.0
2023-11-02 13:50:00,69.34,69.37,69.33,69.36,83605.0,65.4379,65.4662,65.4285,65.4568,83605.0
2023-11-02 14:00:00,69.36,69.37,69.32,69.37,118941.0,65.4568,65.4662,65.419,65.4662,118941.0
2023-11-02 14:10:00,69.37,69.38,69.35,69.36,78295.0,65.4662,65.4757,65.4473,65.4568,78295.0
2023-11-02 14:20:00,69.35,69.37,69.34,69.36,147370.0,65.4473,65.4662,65.4379,65.4568,147370.0
2023-11-02 14:30:00,69.36,69.36,69.33,69.34,125460.0,65.4568,65.4568,65.4285,65.4379,125460.0
2023-11-02 14:40:00,69.34,69.37,69.33,69.36,322266.0,65.4379,65.4662,65.4285,65.4568,322266.0
2023-11-02 14:50:00,69.37,69.38,69.35,69.38,124065.0,65.4662,65.4757,65.4473,65.4757,124065.0
2023-11-02 15:00:00,69.38,69.4,69.36,69.39,248692.0,65.4757,65.4945,65.4568,65.4851,248692.0
2023-11-02 15:10:00,69.39,69.39,69.37,69.38,175602.0,65.4851,65.4851,65.4662,65.4757,175602.0
2023-11-02 15:20:00,69.38,69.38,69.36,69.36,413124.0,65.4757,65.4757,65.4568,65.4568,413124.0
2023-11-02 15:30:00,69.36,69.37,69.36,69.37,188656.0,65.4568,65.4662,65.4568,65.4662,188656.0
2023-11-02 15:40:00,69.37,69.39,69.36,69.38,539240.0,65.4662,65.4851,65.4568,65.4757,539240.0
2023-11-02 15:50:00,69.37,69.42,69.36,69.38,1100222.0,65.4662,65.5134,65.4568,65.4757,1100222.0
2023-11-03 09:30:00,70.03,70.1,70.02,70.07,389271.0,66.0891,66.1551,66.0796,66.1268,389271.0
2023-11-03 09:40:00,70.07,70.17,70.06,70.11,155116.0,66.1268,66.2212,66.1174,66.1646,155116.0
2023-11-03 09:50:00,70.11,70.11,70.02,70.03,479811.0,66.1646,66.1646,66.0796,66.0891,479811.0
2023-11-03 10:00:00,70.03,70.15,69.95,69.97,259017.0,66.0891,66.2023,66.0136,66.0325,259017.0
2023-11-03 10:10:00,69.98,69.99,69.93,69.96,613109.0,66.0419,66.0513,65.9947,66.023,613109.0
2023-11-03 10:20:00,69.97,69.97,69.87,69.9,165379.0,66.0325,66.0325,65.9381,65.9664,165379.0
2023-11-03 10:30:00,69.91,69.94,69.89,69.94,160494.0,65.9758,66.0041,65.957,66.0041,160494.0
2023-11-03 10:40:00,69.94,69.95,69.86,69.92,171604.0,66.0041,66.0136,65.9286,65.9853,171604.0
2023-11-03 10:50:00,69.92,69.98,69.89,69.97,76680.0,65.9853,66.0419,65.957,66.0325,76680.0
2023-11-03 11:00:00,69.97,70.02,69.96,69.98,117949.0,66.0325,66.0796,66.023,66.0419,117949.0
2023-11-03 11:10:00,69.99,70.02,69.97,69.98,149248.0,66.0513,66.0796,66.0325,66.0419,149248.0
2023-11-03 11:20:00,69.98,69.99,69.94,69.97,83002.0,66.0419,66.0513,66.0041,66.0325,83002.0
2023-11-03 11:30:00,69.97,70.01,69.96,69.97,73104.0,66.0325,66.0702,66.023,66.0325,73104.0
2023-11-03 11:40:00,69.98,69.98,69.88,69.9,104433.0,66.0419,66.0419,65.9475,65.9664,104433.0
2023-11-03 11:50:00,69.9,69.94,69.89,69.92,476650.0,65.9664,66.0041,65.957,65.9853,476650.0
2023-11-03 12:00:00,69.92,69.96,69.89,69.91,350307.0,65.9853,66.023,65.957,65.9758,350307.0
2023-11-03 12:10:00,69.9,69.93,69.89,69.92,119306.0,65.9664,65.9947,65.957,65.9853,119306.0
2023-11-03 12:20:00,69.92,69.96,69.91,69.95,173333.0,65.9853,66.023,65.9758,66.0136,173333.0
2023-11-03 12:30:00,69.95,69.97,69.92,69.96,70338.0,66.0136,66.0325,65.9853,66.023,70338.0
2023-11-03 12:40:00,69.96,69.98,69.95,69.97,60885.0,66.023,66.0419,66.0136,66.0325,60885.0
2023-11-03 12:50:00,69.98,69.98,69.95,69.96,110828.0,66.0419,66.0419,66.0136,66.023,110828.0
2023-11-03 13:00:00,69.96,70.04,69.95,70.03,132521.0,66.023,66.0985,66.0136,66.0891,132521.0
2023-11-03 13:10:00,70.03,70.03,69.97,69.98,133784.0,66.0891,66.0891,66.0325,66.0419,133784.0
2023-11-03 13:20:00,69.98,69.98,69.91,69.91,204648.0,66.0419,66.0419,65.9758,65.9758,204648.0
2023-11-03 13:30:00,69.92,69.93,69.89,69.89,62243.0,65.9853,65.9947,65.957,65.957,62243.0
2023-11-03 13:40:00,69.9,69.9,69.87,69.89,53763.0,65.9664,65.9664,65.9381,65.957,53763.0
2023-11-03 13:50:00,69.88,69.9,69.87,69.89,174700.0,65.9475,65.9664,65.9381,65.957,174700.0
2023-11-03 14:00:00,69.9,69.91,69.88,69.91,153722.0,65.9664,65.9758,65.9475,65.9758,153722.0
2023-11-03 14:10:00,69.9,69.92,69.89,69.9,83586.0,65.9664,65.9853,65.957,65.9664,83586.0
2023-11-03 14:20:00,69.9,69.91,69.88,69.91,149277.0,65.9664,65.9758,65.9475,65.9758,149277.0
2023-11-03 14:30:00,69.91,69.91,69.87,69.87,116947.0,65.9758,65.9758,65.9381,65.9381,116947.0
2023-11-03 14:40:00,69.88,69.89,69.85,69.86,153918.0,65.9475,65.957,65.9192,65.9286,153918.0
2023-11-03 14:50:00,69.86,69.88,69.85,69.88,158974.0,65.9286,65.9475,65.9192,65.9475,158974.0
2023-11-03 15:00:00,69.88,69.91,69.87,69.9,112902.0,65.9475,65.9758,65.9381,65.9664,112902.0
2023-11-03 15:10:00,69.9,69.9,69.85,69.86,456438.0,65.9664,65.9664,65.9192,65.9286,456438.0
2023-11-03 15:20:00,69.85,69.86,69.82,69.82,283811.0,65.9192,65.9286,65.8909,65.8909,283811.0
2023-11-03 15:30:00,69.83,69.83,69.79,69.8,230497.0,65.9003,65.9003,65.8626,65.872,230497.0
2023-11-03 15:40:00,69.8,69.81,69.79,69.8,162237.0,65.872,65.8815,65.8626,65.872,162237.0
2023-11-03 15:50:00,69.8,69.81,69.79,69.79,418160.0,65.872,65.8815,65.8626,65.8626,418160.0
2023-11-06 09:30:00,69.63,69.67,69.61,69.64,304822.0,65.7116,65.7493,65.6927,65.721,304822.0
2023-11-06 09:40:00,69.64,69.64,69.58,69.59,909508.0,65.721,65.721,65.6644,65.6738,909508.0
2023-11-06 09:50:00,69.59,69.6,69.53,69.53,88051.0,65.6738,65.6833,65.6172,65.6172,88051.0
2023-11-06 10:00:00,69.53,69.56,69.52,69.54,84991.0,65.6172,65.6455,65.6078,65.6267,84991.0
2023-11-06 10:10:00,69.54,69.56,69.52,69.55,88900.0,65.6267,65.6455,65.6078,65.6361,88900.0
2023-11-06 10:20:00,69.55,69.56,69.51,69.53,364142.0,65.6361,65.6455,65.5983,65.6172,364142.0
2023-11-06 10:30:00,69.52,69.58,69.52,69.58,89351.0,65.6078,65.6644,65.6078,65.6644,89351.0
2023-11-06 10:40:00,69.58,69.59,69.55,69.55,208286.0,65.6644,65.6738,65.6361,65.6361,208286.0
2023-11-06 10:50:00,69.54,69.57,69.54,69.55,118147.0,65.6267,65.655,65.6267,65.6361,118147.0
2023-11-06 11:00:00,69.55,69.6,69.54,69.59,56675.0,65.6361,65.6833,65.6267,65.6738,56675.0
2023-11-06 11:10:00,69.59,69.59,69.54,69.55,88345.0,65.6738,65.6738,65.6267,65.6361,88345.0
2023-11-06 11:20:00,69.55,69.55,69.5,69.51,82993.0,65.6361,65.6361,65.5889,65.5983,82993.0
2023-11-06 11:30:00,69.5,69.57,69.5,69.56,103857.0,65.5889,65.655,65.5889,65.6455,103857.0
2023-11-06 11:40:00,69.56,69.58,69.52,69.53,132456.0,65.6455,65.6644,65.6078,65.6172,132456.0
2023-11-06 11:50:00,69.53,69.57,69.53,69.56,245077.0,65.6172,65.655,65.6172,65.6455,245077.0
2023-11-06 12:00:00,69.56,69.57,69.53,69.55,949668.0,65.6455,65.655,65.6172,65.6361,949668.0
2023-11-06 12:10:00,69.55,69.55,69.52,69.52,130374.0,65.6361,65.6361,65.6078,65.6078,130374.0
2023-11-06 12:20:00,69.53,69.53,69.52,69.53,110646.0,65.6172,65.6172,65.6078,65.6172,110646.0
2023-11-06 12:30:00,69.53,69.55,69.52,69.53,46339.0,65.6172,65.6361,65.6078,65.6172,46339.0
2023-11-06 12:40:00,69.53,69.57,69.53,69.55,133721.0,65.6172,65.655,65.6172,65.6361,133721.0
2023-11-06 12:50:00,69.55,69.56,69.54,69.55,54442.0,65.6361,65.6455,65.6267,65.6361,54442.0
2023-11-06 13:00:00,69.54,69.55,69.52,69.52,82242.0,65.6267,65.6361,65.6078,65.6078,82242.0
2023-11-06 13:10:00,69.53,69.54,69.52,69.53,174382.0,65.6172,65.6267,65.6078,65.6172,174382.0
2023-11-06 13:20:00,69.53,69.55,69.52,69.53,201858.0,65.6172,65.6361,65.6078,65.6172,201858.0
2023-11-06 13:30:00,69.53,69.55,69.52,69.55,100801.0,65.6172,65.6361,65.6078,65.6361,100801.0
2023-11-06 13:40:00,69.54,69.55,69.53,69.53,83255.0,65.6267,65.6361,65.6172,65.6172,83255.0
2023-11-06 13:50:00,69.53,69.54,69.51,69.52,75156.0,65.6172,65.6267,65.5983,65.6078,75156.0
2023-11-06 14:00:00,69.53,69.54,69.48,69.49,178240.0,65.6172,65.6267,65.57,65.5795,178240.0
2023-11-06 14:10:00,69.49,69.49,69.47,69.48,138962.0,65.5795,65.5795,65.5606,65.57,138962.0
2023-11-06 14:20:00,69.48,69.5,69.47,69.49,219963.0,65.57,65.5889,65.5606,65.5795,219963.0
2023-11-06 14:30:00,69.48,69.49,69.47,69.47,114221.0,65.57,65.5795,65.5606,65.5606,114221.0
2023-11-06 14:40:00,69.47,69.5,69.45,69.47,152555.0,65.5606,65.5889,65.5417,65.5606,152555.0
2023-11-06 14:50:00,69.47,69.47,69.44,69.45,165733.0,65.5606,65.5606,65.5323,65.5417,165733.0
2023-11-06 15:00:00,69.45,69.47,69.44,69.47,261272.0,65.5417,65.5606,65.5323,65.5606,261272.0
2023-11-06 15:10:00,69.47,69.48,69.46,69.47,145141.0,65.5606,65.57,65.5512,65.5606,145141.0
2023-11-06 15:20:00,69.46,69.49,69.46,69.46,224713.0,65.5512,65.5795,65.5512,65.5512,224713.0
2023-11-06 15:30:00,69.46,69.49,69.46,69.48,208259.0,65.5512,65.5795,65.5512,65.57,208259.0
2023-11-06 15:40:00,69.49,69.52,69.48,69.51,256037.0,65.5795,65.6078,65.57,65.5983,256037.0
2023-11-06 15:50:00,69.52,69.52,69.49,69.51,271642.0,65.6078,65.6078,65.5795,65.5983,271642.0
2023-11-07 09:30:00,69.68,69.72,69.65,69.71,220674.0,65.7588,65.7965,65.7305,65.7871,220674.0
2023-11-07 09:40:00,69.72,69.74,69.67,69.69,1527409.0,65.7965,65.8154,65.7493,65.7682,1527409.0
2023-11-07 09:50:00,69.69,69.7,69.66,69.69,46392.0,65.7682,65.7777,65.7399,65.7682,46392.0
2023-11-07 10:00:00,69.69,69.74,69.68,69.72,225413.0,65.7682,65.8154,65.7588,65.7965,225413.0
2023-11-07 10:10:00,69.72,69.74,69.7,69.71,104777.0,65.7965,65.8154,65.7777,65.7871,104777.0
2023-11-07 10:20:00,69.71,69.75,69.69,69.73,489290.0,65.7871,65.8248,65.7682,65.806,489290.0
2023-11-07 10:30:00,69.74,69.79,69.74,69.78,66739.0,65.8154,65.8626,65.8154,65.8531,66739.0
2023-11-07 10:40:00,69.78,69.82,69.76,69.81,89352.0,65.8531,65.8909,65.8343,65.8815,89352.0
2023-11-07 10:50:00,69.81,69.82,69.76,69.78,137755.0,65.8815,65.8909,65.8343,65.8531,137755.0
2023-11-07 11:00:00,69.78,69.8,69.77,69.79,90255.0,65.8531,65.872,65.8437,65.8626,90255.0
2023-11-07 11:10:00,69.79,69.82,69.77,69.77,109243.0,65.8626,65.8909,65.8437,65.8437,109243.0
2023-11-07 11:20:00,69.78,69.81,69.77,69.8,81626.0,65.8531,65.8815,65.8437,65.872,81626.0
2023-11-07 11:30:00,69.8,69.82,69.78,69.8,110773.0,65.872,65.8909,65.8531,65.872,110773.0
2023-11-07 11:40:00,69.81,69.84,69.8,69.8,107753.0,65.8815,65.9098,65.872,65.872,107753.0
2023-11-07 11:50:00,69.8,69.83,69.79,69.82,53263.0,65.872,65.9003,65.8626,65.8909,53263.0
2023-11-07 12:00:00,69.83,69.84,69.78,69.81,321898.0,65.9003,65.9098,65.8531,65.8815,321898.0
2023-11-07 12:10:00,69.81,69.82,69.79,69.79,196288.0,65.8815,65.8909,65.8626,65.8626,196288.0
2023-11-07 12:20:00,69.79,69.82,69.78,69.78,78164.0,65.8626,65.8909,65.8531,65.8531,78164.0
2023-11-07 12:30:00,69.78,69.79,69.76,69.76,118120.0,65.8531,65.8626,65.8343,65.8343,118120.0
2023-11-07 12:40:00,69.77,69.79,69.76,69.78,122506.0,65.8437,65.8626,65.8343,65.8531,122506.0
2023-11-07 12:50:00,69.79,69.8,69.77,69.8,84703.0,65.8626,65.872,65.8437,65.872,84703.0
2023-11-07 13:00:00,69.8,69.85,69.78,69.84,119471.0,65.872,65.9192,65.8531,65.9098,119471.0
2023-11-07 13:10:00,69.84,69.9,69.83,69.9,72504.0,65.9098,65.9664,65.9003,65.9664,72504.0
2023-11-07 13:20:00,69.89,69.9,69.86,69.87,76838.0,65.957,65.9664,65.9286,65.9381,76838.0
2023-11-07 13:30:00,69.87,69.89,69.85,69.89,141015.0,65.9381,65.957,65.9192,65.957,141015.0
2023-11-07 13:40:00,69.89,69.93,69.88,69.92,141321.0,65.957,65.9947,65.9475,65.9853,141321.0
2023-11-07 13:50:00,69.92,69.99,69.92,69.98,147075.0,65.9853,66.0513,65.9853,66.0419,147075.0
2023-11-07 14:00:00,69.98,69.99,69.94,69.95,144776.0,66.0419,66.0513,66.0041,66.0136,144776.0
2023-11-07 14:10:00,69.95,69.97,69.94,69.95,183573.0,66.0136,66.0325,66.0041,66.0136,183573.0
2023-11-07 14:20:00,69.95,69.96,69.94,69.95,198919.0,66.0136,66.023,66.0041,66.0136,198919.0
2023-11-07 14:30:00,69.96,69.96,69.92,69.92,150661.0,66.023,66.023,65.9853,65.9853,150661.0
2023-11-07 14:40:00,69.93,69.93,69.88,69.89,198013.0,65.9947,65.9947,65.9475,65.957,198013.0
2023-11-07 14:50:00,69.89,69.9,69.86,69.86,141071.0,65.957,65.9664,65.9286,65.9286,141071.0
2023-11-07 15:00:00,69.86,69.87,69.83,69.84,145529.0,65.9286,65.9381,65.9003,65.9098,145529.0
2023-11-07 15:10:00,69.85,69.86,69.83,69.86,169472.0,65.9192,65.9286,65.9003,65.9286,169472.0
2023-11-07 15:20:00,69.86,69.87,69.85,69.86,171404.0,65.9286,65.9381,65.9192,65.9286,171404.0
2023-11-07 15:30:00,69.86,69.87,69.85,69.86,174190.0,65.9286,65.9381,65.9192,65.9286,174190.0
2023-11-07 15:40:00,69.86,69.88,69.84,69.87,322267.0,65.9286,65.9475,65.9098,65.9381,322267.0
2023-11-07 15:50:00,69.88,69.88,69.85,69.86,232071.0,65.9475,65.9475,65.9192,65.9286,232071.0
2023-11-08 09:30:00,69.88,69.96,69.87,69.94,144405.0,65.9475,66.023,65.9381,66.0041,144405.0
2023-11-08 09:40:00,69.94,69.98,69.92,69.98,51087.0,66.0041,66.0419,65.9853,66.0419,51087.0
2023-11-08 09:50:00,69.97,69.98,69.94,69.98,64899.0,66.0325,66.0419,66.0041,66.0419,64899.0
2023-11-08 10:00:00,69.97,69.97,69.92,69.94,115219.0,66.0325,66.0325,65.9853,66.0041,115219.0
2023-11-08 10:10:00,69.94,69.95,69.9,69.91,311840.0,66.0041,66.0136,65.9664,65.9758,311840.0
2023-11-08 10:20:00,69.91,69.93,69.89,69.92,70934.0,65.9758,65.9947,65.957,65.9853,70934.0
2023-11-08 10:30:00,69.92,69.99,69.91,69.96,102138.0,65.9853,66.0513,65.9758,66.023,102138.0
2023-11-08 10:40:00,69.95,69.99,69.94,69.99,58023.0,66.0136,66.0513,66.0041,66.0513,58023.0
2023-11-08 10:50:00,69.98,70.01,69.98,70.0,113452.0,66.0419,66.0702,66.0419,66.0608,113452.0
2023-11-08 11:00:00,70.0,70.02,69.99,70.01,63293.0,66.0608,66.0796,66.0513,66.0702,63293.0
2023-11-08 11:10:00,70.02,70.07,70.0,70.06,70313.0,66.0796,66.1268,66.0608,66.1174,70313.0
2023-11-08 11:20:00,70.06,70.06,70.03,70.03,44042.0,66.1174,66.1174,66.0891,66.0891,44042.0
2023-11-08 11:30:00,70.03,70.05,70.01,70.02,66313.0,66.0891,66.108,66.0702,66.0796,66313.0
2023-11-08 11:40:00,70.02,70.05,70.0,70.04,51186.0,66.0796,66.108,66.0608,66.0985,51186.0
2023-11-08 11:50:00,70.04,70.06,70.04,70.04,63738.0,66.0985,66.1174,66.0985,66.0985,63738.0
2023-11-08 12:00:00,70.03,70.04,70.0,70.03,63578.0,66.0891,66.0985,66.0608,66.0891,63578.0
2023-11-08 12:10:00,70.03,70.05,70.01,70.02,78156.0,66.0891,66.108,66.0702,66.0796,78156.0
2023-11-08 12:20:00,70.02,70.04,70.01,70.02,146825.0,66.0796,66.0985,66.0702,66.0796,146825.0
2023-11-08 12:30:00,70.02,70.03,69.99,70.03,163655.0,66.0796,66.0891,66.0513,66.0891,163655.0
2023-11-08 12:40:00,70.03,70.03,70.0,70.01,62179.0,66.0891,66.0891,66.0608,66.0702,62179.0
2023-11-08 12:50:00,70.01,70.04,69.99,70.04,269105.0,66.0702,66.0985,66.0513,66.0985,269105.0
2023-11-08 13:00:00,70.04,70.12,69.97,70.11,237585.0,66.0985,66.174,66.0325,66.1646,237585.0
2023-11-08 13:10:00,70.11,70.11,70.05,70.06,260656.0,66.1646,66.1646,66.108,66.1174,260656.0
2023-11-08 13:20:00,70.07,70.13,70.06,70.11,141946.0,66.1268,66.1835,66.1174,66.1646,141946.0
2023-11-08 13:30:00,70.12,70.15,70.12,70.13,79115.0,66.174,66.2023,66.174,66.1835,79115.0
2023-11-08 13:40:00,70.12,70.14,70.11,70.14,100782.0,66.174,66.1929,66.1646,66.1929,100782.0
2023-11-08 13:50:00,70.14,70.15,70.12,70.13,75479.0,66.1929,66.2023,66.174,66.1835,75479.0
2023-11-08 14:00:00,70.13,70.13,70.11,70.12,102368.0,66.1835,66.1835,66.1646,66.174,102368.0
2023-11-08 14:10:00,70.13,70.14,70.11,70.11,117620.0,66.1835,66.1929,66.1646,66.1646,117620.0
2023-11-08 14:20:00,70.12,70.12,70.09,70.1,91412.0,66.174,66.174,66.1457,66.1551,91412.0
2023-11-08 14:30:00,70.11,70.11,70.06,70.06,171386.0,66.1646,66.1646,66.1174,66.1174,171386.0
2023-11-08 14:40:00,70.06,70.07,70.05,70.06,219760.0,66.1174,66.1268,66.108,66.1174,219760.0
2023-11-08 14:50:00,70.07,70.08,70.05,70.08,188920.0,66.1268,66.1363,66.108,66.1363,188920.0
2023-11-08 15:00:00,70.08,70.1,70.07,70.09,223221.0,66.1363,66.1551,66.1268,66.1457,223221.0
2023-11-08 15:10:00,70.09,70.11,70.09,70.11,172276.0,66.1457,66.1646,66.1457,66.1646,172276.0
2023-11-08 15:20:00,70.11,70.11,70.09,70.09,858445.0,66.1646,66.1646,66.1457,66.1457,858445.0
2023-11-08 15:30:00,70.09,70.1,70.07,70.08,278220.0,66.1457,66.1551,66.1268,66.1363,278220.0
2023-11-08 15:40:00,70.08,70.08,70.07,70.08,234305.0,66.1363,66.1363,66.1268,66.1363,234305.0
2023-11-08 15:50:00,70.07,70.08,70.06,70.08,376493.0,66.1268,66.1363,66.1174,66.1363,376493.0
2023-11-09 09:30:00,70.0,70.04,69.94,69.95,206372.0,66.0608,66.0985,66.0041,66.0136,206372.0
2023-11-09 09:40:00,69.95,69.98,69.94,69.97,83280.0,66.0136,66.0419,66.0041,66.0325,83280.0
2023-11-09 09:50:00,69.97,69.99,69.94,69.98,74892.0,66.0325,66.0513,66.0041,66.0419,74892.0
2023-11-09 10:00:00,69.98,69.99,69.89,69.91,92918.0,66.0419,66.0513,65.957,65.9758,92918.0
2023-11-09 10:10:00,69.92,69.95,69.9,69.91,554745.0,65.9853,66.0136,65.9664,65.9758,554745.0
2023-11-09 10:20:00,69.9,69.92,69.87,69.88,464819.0,65.9664,65.9853,65.9381,65.9475,464819.0
2023-11-09 10:30:00,69.88,69.91,69.86,69.89,127809.0,65.9475,65.9758,65.9286,65.957,127809.0
2023-11-09 10:40:00,69.9,69.92,69.87,69.91,133023.0,65.9664,65.9853,65.9381,65.9758,133023.0
2023-11-09 10:50:00,69.91,69.93,69.9,69.93,137824.0,65.9758,65.9947,65.9664,65.9947,137824.0
2023-11-09 11:00:00,69.92,69.94,69.92,69.94,334666.0,65.9853,66.0041,65.9853,66.0041,334666.0
2023-11-09 11:10:00,69.94,69.96,69.91,69.91,111208.0,66.0041,66.023,65.9758,65.9758,111208.0
2023-11-09 11:20:00,69.92,69.94,69.89,69.9,81346.0,65.9853,66.0041,65.957,65.9664,81346.0
2023-11-09 11:30:00,69.89,69.93,69.88,69.92,41670.0,65.957,65.9947,65.9475,65.9853,41670.0
2023-11-09 11:40:00,69.91,69.94,69.9,69.93,59101.0,65.9758,66.0041,65.9664,65.9947,59101.0
2023-11-09 11:50:00,69.92,69.95,69.91,69.93,49591.0,65.9853,66.0136,65.9758,65.9947,49591.0
2023-11-09 12:00:00,69.94,69.95,69.92,69.95,79540.0,66.0041,66.0136,65.9853,66.0136,79540.0
2023-11-09 12:10:00,69.94,69.95,69.92,69.92,128964.0,66.0041,66.0136,65.9853,65.9853,128964.0
2023-11-09 12:20:00,69.92,69.93,69.88,69.88,153131.0,65.9853,65.9947,65.9475,65.9475,153131.0
2023-11-09 12:30:00,69.88,69.89,69.84,69.84,87124.0,65.9475,65.957,65.9098,65.9098,87124.0
2023-11-09 12:40:00,69.84,69.85,69.83,69.85,52620.0,65.9098,65.9192,65.9003,65.9192,52620.0
2023-11-09 12:50:00,69.84,69.87,69.82,69.84,61605.0,65.9098,65.9381,65.8909,65.9098,61605.0
2023-11-09 13:00:00,69.85,69.88,69.52,69.58,421953.0,65.9192,65.9475,65.6078,65.6644,421953.0
2023-11-09 13:10:00,69.58,69.67,69.57,69.64,146472.0,65.6644,65.7493,65.655,65.721,146472.0
2023-11-09 13:20:00,69.65,69.73,69.65,69.7,163734.0,65.7305,65.806,65.7305,65.7777,163734.0
2023-11-09 13:30:00,69.7,69.76,69.66,69.73,80982.0,65.7777,65.8343,65.7399,65.806,80982.0
2023-11-09 13:40:00,69.73,69.75,69.69,69.73,130703.0,65.806,65.8248,65.7682,65.806,130703.0
2023-11-09 13:50:00,69.72,69.74,69.69,69.73,73659.0,65.7965,65.8154,65.7682,65.806,73659.0
2023-11-09 14:00:00,69.73,69.74,69.59,69.61,306020.0,65.806,65.8154,65.6738,65.6927,306020.0
2023-11-09 14:10:00,69.61,69.62,69.56,69.57,150316.0,65.6927,65.7022,65.6455,65.655,150316.0
2023-11-09 14:20:00,69.57,69.64,69.56,69.62,114583.0,65.655,65.721,65.6455,65.7022,114583.0
2023-11-09 14:30:00,69.62,69.63,69.55,69.56,159247.0,65.7022,65.7116,65.6361,65.6455,159247.0
2023-11-09 14:40:00,69.56,69.59,69.53,69.58,182224.0,65.6455,65.6738,65.6172,65.6644,182224.0
2023-11-09 14:50:00,69.58,69.6,69.56,69.59,132369.0,65.6644,65.6833,65.6455,65.6738,132369.0
2023-11-09 15:00:00,69.6,69.61,69.57,69.6,260197.0,65.6833,65.6927,65.655,65.6833,260197.0
2023-11-09 15:10:00,69.6,69.63,69.56,69.57,126778.0,65.6833,65.7116,65.6455,65.655,126778.0
2023-11-09 15:20:00,69.58,69.62,69.57,69.58,247034.0,65.6644,65.7022,65.655,65.6644,247034.0
2023-11-09 15:30:00,69.57,69.59,69.53,69.53,204443.0,65.655,65.6738,65.6172,65.6172,204443.0
2023-11-09 15:40:00,69.54,69.57,69.53,69.56,371262.0,65.6267,65.655,65.6172,65.6455,371262.0
2023-11-09 15:50:00,69.56,69.57,69.54,69.55,293245.0,65.6455,65.655,65.6267,65.6361,293245.0
2023-11-10 09:30:00,69.86,69.87,69.8,69.82,208537.0,65.9286,65.9381,65.872,65.8909,208537.0
2023-11-10 09:40:00,69.82,69.84,69.81,69.84,87781.0,65.8909,65.9098,65.8815,65.9098,87781.0
2023-11-10 09:50:00,69.83,69.85,69.78,69.8,89566.0,65.9003,65.9192,65.8531,65.872,89566.0
2023-11-10 10:00:00,69.8,69.81,69.66,69.77,88996.0,65.872,65.8815,65.7399,65.8437,88996.0
2023-11-10 10:10:00,69.78,69.8,69.75,69.8,91260.0,65.8531,65.872,65.8248,65.872,91260.0
2023-11-10 10:20:00,69.8,69.8,69.73,69.76,349661.0,65.872,65.872,65.806,65.8343,349661.0
2023-11-10 10:30:00,69.76,69.78,69.73,69.77,131450.0,65.8343,65.8531,65.806,65.8437,131450.0
2023-11-10 10:40:00,69.76,69.79,69.75,69.78,59038.0,65.8343,65.8626,65.8248,65.8531,59038.0
2023-11-10 10:50:00,69.78,69.8,69.75,69.8,74497.0,65.8531,65.872,65.8248,65.872,74497.0
2023-11-10 11:00:00,69.8,69.84,69.79,69.82,72009.0,65.872,65.9098,65.8626,65.8909,72009.0
2023-11-10 11:10:00,69.81,69.82,69.76,69.77,40770.0,65.8815,65.8909,65.8343,65.8437,40770.0
2023-11-10 11:20:00,69.77,69.79,69.76,69.77,73879.0,65.8437,65.8626,65.8343,65.8437,73879.0
2023-11-10 11:30:00,69.77,69.77,69.71,69.72,62946.0,65.8437,65.8437,65.7871,65.7965,62946.0
2023-11-10 11:40:00,69.72,69.74,69.71,69.72,169708.0,65.7965,65.8154,65.7871,65.7965,169708.0
2023-11-10 11:50:00,69.71,69.73,69.69,69.71,63576.0,65.7871,65.806,65.7682,65.7871,63576.0
2023-11-10 12:00:00,69.71,69.73,69.7,69.7,200563.0,65.7871,65.806,65.7777,65.7777,200563.0
2023-11-10 12:10:00,69.7,69.71,69.68,69.69,124043.0,65.7777,65.7871,65.7588,65.7682,124043.0
2023-11-10 12:20:00,69.69,69.72,69.68,69.7,65282.0,65.7682,65.7965,65.7588,65.7777,65282.0
2023-11-10 12:30:00,69.7,69.74,69.69,69.72,119861.0,65.7777,65.8154,65.7682,65.7965,119861.0
2023-11-10 12:40:00,69.72,69.73,69.67,69.69,68123.0,65.7965,65.806,65.7493,65.7682,68123.0
2023-11-10 12:50:00,69.69,69.7,69.67,69.68,71092.0,65.7682,65.7777,65.7493,65.7588,71092.0
2023-11-10 13:00:00,69.69,69.69,69.64,69.65,40632.0,65.7682,65.7682,65.721,65.7305,40632.0
2023-11-10 13:10:00,69.64,69.66,69.62,69.65,91700.0,65.721,65.7399,65.7022,65.7305,91700.0
2023-11-10 13:20:00,69.65,69.66,69.64,69.64,55980.0,65.7305,65.7399,65.721,65.721,55980.0
2023-11-10 13:30:00,69.65,69.65,69.63,69.64,62086.0,65.7305,65.7305,65.7116,65.721,62086.0
2023-11-10 13:40:00,69.64,69.67,69.63,69.67,57499.0,65.721,65.7493,65.7116,65.7493,57499.0
2023-11-10 13:50:00,69.67,69.68,69.65,69.68,46032.0,65.7493,65.7588,65.7305,65.7588,46032.0
2023-11-10 14:00:00,69.67,69.71,69.67,69.7,59093.0,65.7493,65.7871,65.7493,65.7777,59093.0
2023-11-10 14:10:00,69.7,69.71,69.68,69.69,61319.0,65.7777,65.7871,65.7588,65.7682,61319.0
2023-11-10 14:20:00,69.7,69.71,69.68,69.7,69717.0,65.7777,65.7871,65.7588,65.7777,69717.0
2023-11-10 14:30:00,69.7,69.71,69.66,69.67,89656.0,65.7777,65.7871,65.7399,65.7493,89656.0
2023-11-10 14:40:00,69.67,69.68,69.65,69.66,213832.0,65.7493,65.7588,65.7305,65.7399,213832.0
2023-11-10 14:50:00,69.66,69.66,69.64,69.65,169016.0,65.7399,65.7399,65.721,65.7305,169016.0
2023-11-10 15:00:00,69.66,69.66,69.63,69.65,162325.0,65.7399,65.7399,65.7116,65.7305,162325.0
2023-11-10 15:10:00,69.66,69.68,69.65,69.67,99183.0,65.7399,65.7588,65.7305,65.7493,99183.0
2023-11-10 15:20:00,69.67,69.69,69.66,69.67,125445.0,65.7493,65.7682,65.7399,65.7493,125445.0
2023-11-10 15:30:00,69.67,69.7,69.67,69.69,269065.0,65.7493,65.7777,65.7493,65.7682,269065.0
2023-11-10 15:40:00,69.69,69.7,69.68,69.69,85438.0,65.7682,65.7777,65.7588,65.7682,85438.0
2023-11-10 15:50:00,69.69,69.69,69.67,69.67,98553.0,65.7682,65.7682,65.7493,65.7493,98553.0
2023-11-13 09:30:00,69.42,69.44,69.36,69.36,428539.0,65.5134,65.5323,65.4568,65.4568,428539.0
2023-11-13 09:40:00,69.37,69.41,69.36,69.37,180931.0,65.4662,65.504,65.4568,65.4662,180931.0
2023-11-13 09:50:00,69.38,69.4,69.36,69.39,107524.0,65.4757,65.4945,65.4568,65.4851,107524.0
2023-11-13 10:00:00,69.39,69.41,69.36,69.41,123610.0,65.4851,65.504,65.4568,65.504,123610.0
2023-11-13 10:10:00,69.41,69.45,69.4,69.45,375452.0,65.504,65.5417,65.4945,65.5417,375452.0
2023-11-13 10:20:00,69.45,69.49,69.44,69.48,71986.0,65.5417,65.5795,65.5323,65.57,71986.0
2023-11-13 10:30:00,69.48,69.49,69.44,69.44,125714.0,65.57,65.5795,65.5323,65.5323,125714.0
2023-11-13 10:40:00,69.45,69.48,69.43,69.48,110129.0,65.5417,65.57,65.5228,65.57,110129.0
2023-11-13 10:50:00,69.48,69.51,69.47,69.48,86490.0,65.57,65.5983,65.5606,65.57,86490.0
2023-11-13 11:00:00,69.48,69.5,69.46,69.49,128631.0,65.57,65.5889,65.5512,65.5795,128631.0
2023-11-13 11:10:00,69.5,69.55,69.49,69.53,81060.0,65.5889,65.6361,65.5795,65.6172,81060.0
2023-11-13 11:20:00,69.53,69.57,69.51,69.56,311048.0,65.6172,65.655,65.5983,65.6455,311048.0
2023-11-13 11:30:00,69.56,69.58,69.54,69.57,110135.0,65.6455,65.6644,65.6267,65.655,110135.0
2023-11-13 11:40:00,69.58,69.6,69.56,69.59,221916.0,65.6644,65.6833,65.6455,65.6738,221916.0
2023-11-13 11:50:00,69.58,69.61,69.58,69.59,103693.0,65.6644,65.6927,65.6644,65.6738,103693.0
2023-11-13 12:00:00,69.59,69.6,69.58,69.59,222305.0,65.6738,65.6833,65.6644,65.6738,222305.0
2023-11-13 12:10:00,69.59,69.59,69.56,69.58,101838.0,65.6738,65.6738,65.6455,65.6644,101838.0
2023-11-13 12:20:00,69.58,69.6,69.57,69.58,71112.0,65.6644,65.6833,65.655,65.6644,71112.0
2023-11-13 12:30:00,69.59,69.6,69.57,69.59,66625.0,65.6738,65.6833,65.655,65.6738,66625.0
2023-11-13 12:40:00,69.59,69.6,69.58,69.59,76959.0,65.6738,65.6833,65.6644,65.6738,76959.0
2023-11-13 12:50:00,69.58,69.59,69.57,69.58,50657.0,65.6644,65.6738,65.655,65.6644,50657.0
2023-11-13 13:00:00,69.57,69.58,69.55,69.57,103503.0,65.655,65.6644,65.6361,65.655,103503.0
2023-11-13 13:10:00,69.56,69.6,69.56,69.59,94876.0,65.6455,65.6833,65.6455,65.6738,94876.0
2023-11-13 13:20:00,69.59,69.61,69.59,69.59,38544.0,65.6738,65.6927,65.6738,65.6738,38544.0
2023-11-13 13:30:00,69.59,69.62,69.59,69.62,141636.0,65.6738,65.7022,65.6738,65.7022,141636.0
2023-11-13 13:40:00,69.62,69.65,69.61,69.65,60933.0,65.7022,65.7305,65.6927,65.7305,60933.0
2023-11-13 13:50:00,69.65,69.66,69.63,69.64,87294.0,65.7305,65.7399,65.7116,65.721,87294.0
2023-11-13 14:00:00,69.64,69.64,69.62,69.63,64602.0,65.721,65.721,65.7022,65.7116,64602.0
2023-11-13 14:10:00,69.63,69.65,69.62,69.65,429490.0,65.7116,65.7305,65.7022,65.7305,429490.0
2023-11-13 14:20:00,69.65,69.66,69.64,69.65,87059.0,65.7305,65.7399,65.721,65.7305,87059.0
2023-11-13 14:30:00,69.65,69.66,69.63,69.64,103395.0,65.7305,65.7399,65.7116,65.721,103395.0
2023-11-13 14:40:00,69.64,69.65,69.63,69.64,121464.0,65.721,65.7305,65.7116,65.721,121464.0
2023-11-13 14:50:00,69.64,69.65,69.63,69.65,104023.0,65.721,65.7305,65.7116,65.7305,104023.0
2023-11-13 15:00:00,69.64,69.65,69.61,69.63,120768.0,65.721,65.7305,65.6927,65.7116,120768.0
2023-11-13 15:10:00,69.62,69.63,69.61,69.63,116117.0,65.7022,65.7116,65.6927,65.7116,116117.0
2023-11-13 15:20:00,69.63,69.63,69.62,69.63,176165.0,65.7116,65.7116,65.7022,65.7116,176165.0
2023-11-13 15:30:00,69.63,69.65,69.62,69.65,256729.0,65.7116,65.7305,65.7022,65.7305,256729.0
2023-11-13 15:40:00,69.65,69.68,69.64,69.67,218117.0,65.7305,65.7588,65.721,65.7493,218117.0
2023-11-13 15:50:00,69.67,69.68,69.64,69.67,243137.0,65.7493,65.7588,65.721,65.7493,243137.0
2023-11-14 09:30:00,70.49,70.57,70.46,70.53,256870.0,66.5232,66.5987,66.4949,66.5609,256870.0
2023-11-14 09:40:00,70.52,70.54,70.47,70.5,117523.0,66.5515,66.5704,66.5043,66.5326,117523.0
2023-11-14 09:50:00,70.5,70.51,70.42,70.44,72150.0,66.5326,66.5421,66.4571,66.476,72150.0
2023-11-14 10:00:00,70.43,70.49,70.42,70.46,126752.0,66.4666,66.5232,66.4571,66.4949,126752.0
2023-11-14 10:10:00,70.46,70.48,70.41,70.43,110611.0,66.4949,66.5138,66.4477,66.4666,110611.0
2023-11-14 10:20:00,70.43,70.46,70.42,70.45,417338.0,66.4666,66.4949,66.4571,66.4854,417338.0
2023-11-14 10:30:00,70.45,70.47,70.42,70.45,145625.0,66.4854,66.5043,66.4571,66.4854,145625.0
2023-11-14 10:40:00,70.45,70.47,70.41,70.41,111180.0,66.4854,66.5043,66.4477,66.4477,111180.0
2023-11-14 10:50:00,70.42,70.44,70.41,70.44,127892.0,66.4571,66.476,66.4477,66.476,127892.0
2023-11-14 11:00:00,70.44,70.48,70.44,70.47,332374.0,66.476,66.5138,66.476,66.5043,332374.0
2023-11-14 11:10:00,70.46,70.49,70.46,70.48,309659.0,66.4949,66.5232,66.4949,66.5138,309659.0
2023-11-14 11:20:00,70.48,70.51,70.48,70.51,88664.0,66.5138,66.5421,66.5138,66.5421,88664.0
2023-11-14 11:30:00,70.5,70.51,70.48,70.49,94984.0,66.5326,66.5421,66.5138,66.5232,94984.0
2023-11-14 11:40:00,70.49,70.52,70.48,70.52,98829.0,66.5232,66.5515,66.5138,66.5515,98829.0
2023-11-14 11:50:00,70.53,70.53,70.48,70.48,96113.0,66.5609,66.5609,66.5138,66.5138,96113.0
2023-11-14 12:00:00,70.48,70.49,70.45,70.45,145180.0,66.5138,66.5232,66.4854,66.4854,145180.0
2023-11-14 12:10:00,70.46,70.46,70.44,70.45,256559.0,66.4949,66.4949,66.476,66.4854,256559.0
2023-11-14 12:20:00,70.45,70.46,70.42,70.42,196515.0,66.4854,66.4949,66.4571,66.4571,196515.0
2023-11-14 12:30:00,70.42,70.43,70.39,70.42,378747.0,66.4571,66.4666,66.4288,66.4571,378747.0
2023-11-14 12:40:00,70.42,70.45,70.41,70.44,103812.0,66.4571,66.4854,66.4477,66.476,103812.0
2023-11-14 12:50:00,70.44,70.44,70.4,70.42,134522.0,66.476,66.476,66.4383,66.4571,134522.0
2023-11-14 13:00:00,70.41,70.44,70.4,70.44,69066.0,66.4477,66.476,66.4383,66.476,69066.0
2023-11-14 13:10:00,70.44,70.45,70.42,70.45,103784.0,66.476,66.4854,66.4571,66.4854,103784.0
2023-11-14 13:20:00,70.45,70.46,70.42,70.42,108798.0,66.4854,66.4949,66.4571,66.4571,108798.0
2023-11-14 13:30:00,70.42,70.47,70.42,70.47,164624.0,66.4571,66.5043,66.4571,66.5043,164624.0
2023-11-14 13:40:00,70.47,70.48,70.45,70.45,200820.0,66.5043,66.5138,66.4854,66.4854,200820.0
2023-11-14 13:50:00,70.45,70.48,70.45,70.47,480143.0,66.4854,66.5138,66.4854,66.5043,480143.0
2023-11-14 14:00:00,70.47,70.47,70.43,70.44,136506.0,66.5043,66.5043,66.4666,66.476,136506.0
2023-11-14 14:10:00,70.44,70.46,70.44,70.45,172677.0,66.476,66.4949,66.476,66.4854,172677.0
2023-11-14 14:20:00,70.45,70.46,70.43,70.45,179781.0,66.4854,66.4949,66.4666,66.4854,179781.0
2023-11-14 14:30:00,70.45,70.49,70.45,70.48,206045.0,66.4854,66.5232,66.4854,66.5138,206045.0
2023-11-14 14:40:00,70.49,70.5,70.48,70.48,194731.0,66.5232,66.5326,66.5138,66.5138,194731.0
2023-11-14 14:50:00,70.48,70.54,70.48,70.53,272247.0,66.5138,66.5704,66.5138,66.5609,272247.0
2023-11-14 15:00:00,70.53,70.55,70.52,70.53,188829.0,66.5609,66.5798,66.5515,66.5609,188829.0
2023-11-14 15:10:00,70.53,70.54,70.52,70.53,174791.0,66.5609,66.5704,66.5515,66.5609,174791.0
2023-11-14 15:20:00,70.53,70.56,70.53,70.55,388066.0,66.5609,66.5893,66.5609,66.5798,388066.0
2023-11-14 15:30:00,70.55,70.56,70.54,70.55,154794.0,66.5798,66.5893,66.5704,66.5798,154794.0
2023-11-14 15:40:00,70.55,70.56,70.52,70.53,204221.0,66.5798,66.5893,66.5515,66.5609,204221.0
2023-11-14 15:50:00,70.53,70.53,70.5,70.51,502401.0,66.5609,66.5609,66.5326,66.5421,502401.0
2023-11-15 09:30:00,70.22,70.24,70.19,70.19,338932.0,66.2684,66.2873,66.2401,66.2401,338932.0
2023-11-15 09:40:00,70.2,70.21,70.15,70.17,111791.0,66.2495,66.259,66.2023,66.2212,111791.0
2023-11-15 09:50:00,70.16,70.17,70.11,70.14,163347.0,66.2118,66.2212,66.1646,66.1929,163347.0
2023-11-15 10:00:00,70.14,70.15,70.1,70.11,147164.0,66.1929,66.2023,66.1551,66.1646,147164.0
2023-11-15 10:10:00,70.1,70.14,70.08,70.12,93997.0,66.1551,66.1929,66.1363,66.174,93997.0
2023-11-15 10:20:00,70.12,70.16,70.12,70.14,63843.0,66.174,66.2118,66.174,66.1929,63843.0
2023-11-15 10:30:00,70.14,70.15,70.11,70.13,71430.0,66.1929,66.2023,66.1646,66.1835,71430.0
2023-11-15 10:40:00,70.13,70.16,70.11,70.15,59763.0,66.1835,66.2118,66.1646,66.2023,59763.0
2023-11-15 10:50:00,70.15,70.18,70.13,70.15,327718.0,66.2023,66.2306,66.1835,66.2023,327718.0
2023-11-15 11:00:00,70.15,70.18,70.14,70.17,240636.0,66.2023,66.2306,66.1929,66.2212,240636.0
2023-11-15 11:10:00,70.17,70.19,70.16,70.17,84586.0,66.2212,66.2401,66.2118,66.2212,84586.0
2023-11-15 11:20:00,70.17,70.18,70.14,70.16,133455.0,66.2212,66.2306,66.1929,66.2118,133455.0
2023-11-15 11:30:00,70.17,70.17,70.06,70.08,117029.0,66.2212,66.2212,66.1174,66.1363,117029.0
2023-11-15 11:40:00,70.08,70.1,70.05,70.09,119702.0,66.1363,66.1551,66.108,66.1457,119702.0
2023-11-15 11:50:00,70.09,70.1,70.06,70.08,276162.0,66.1457,66.1551,66.1174,66.1363,276162.0
2023-11-15 12:00:00,70.08,70.1,70.06,70.08,241395.0,66.1363,66.1551,66.1174,66.1363,241395.0
2023-11-15 12:10:00,70.08,70.08,70.03,70.06,227431.0,66.1363,66.1363,66.0891,66.1174,227431.0
2023-11-15 12:20:00,70.05,70.11,70.05,70.1,92533.0,66.108,66.1646,66.108,66.1551,92533.0
2023-11-15 12:30:00,70.1,70.13,70.09,70.12,123731.0,66.1551,66.1835,66.1457,66.174,123731.0
2023-11-15 12:40:00,70.13,70.14,70.1,70.12,89593.0,66.1835,66.1929,66.1551,66.174,89593.0
2023-11-15 12:50:00,70.12,70.12,70.1,70.12,94014.0,66.174,66.174,66.1551,66.174,94014.0
2023-11-15 13:00:00,70.12,70.13,70.09,70.09,72492.0,66.174,66.1835,66.1457,66.1457,72492.0
2023-11-15 13:10:00,70.09,70.12,70.08,70.08,150617.0,66.1457,66.174,66.1363,66.1363,150617.0
2023-11-15 13:20:00,70.09,70.09,70.07,70.08,83267.0,66.1457,66.1457,66.1268,66.1363,83267.0
2023-11-15 13:30:00,70.08,70.08,70.06,70.06,127219.0,66.1363,66.1363,66.1174,66.1174,127219.0
2023-11-15 13:40:00,70.07,70.08,70.06,70.08,72892.0,66.1268,66.1363,66.1174,66.1363,72892.0
2023-11-15 13:50:00,70.08,70.09,70.07,70.08,239292.0,66.1363,66.1457,66.1268,66.1363,239292.0
2023-11-15 14:00:00,70.08,70.09,70.06,70.08,132717.0,66.1363,66.1457,66.1174,66.1363,132717.0
2023-11-15 14:10:00,70.09,70.11,70.08,70.09,412253.0,66.1457,66.1646,66.1363,66.1457,412253.0
2023-11-15 14:20:00,70.09,70.1,70.07,70.1,329335.0,66.1457,66.1551,66.1268,66.1551,329335.0
2023-11-15 14:30:00,70.09,70.13,70.09,70.13,163117.0,66.1457,66.1835,66.1457,66.1835,163117.0
2023-11-15 14:40:00,70.13,70.16,70.12,70.15,127339.0,66.1835,66.2118,66.174,66.2023,127339.0
2023-11-15 14:50:00,70.14,70.16,70.14,70.15,189125.0,66.1929,66.2118,66.1929,66.2023,189125.0
2023-11-15 15:00:00,70.15,70.16,70.15,70.16,183400.0,66.2023,66.2118,66.2023,66.2118,183400.0
2023-11-15 15:10:00,70.16,70.19,70.15,70.17,181630.0,66.2118,66.2401,66.2023,66.2212,181630.0
2023-11-15 15:20:00,70.17,70.18,70.16,70.17,147654.0,66.2212,66.2306,66.2118,66.2212,147654.0
2023-11-15 15:30:00,70.17,70.18,70.15,70.16,125105.0,66.2212,66.2306,66.2023,66.2118,125105.0
2023-11-15 15:40:00,70.16,70.16,70.14,70.15,134022.0,66.2118,66.2118,66.1929,66.2023,134022.0
2023-11-15 15:50:00,70.15,70.15,70.1,70.12,387871.0,66.2023,66.2023,66.1551,66.174,387871.0
2023-11-16 09:30:00,70.41,70.48,70.41,70.45,251530.0,66.4477,66.5138,66.4477,66.4854,251530.0
2023-11-16 09:40:00,70.46,70.51,70.44,70.49,114638.0,66.4949,66.5421,66.476,66.5232,114638.0
2023-11-16 09:50:00,70.48,70.53,70.48,70.52,94418.0,66.5138,66.5609,66.5138,66.5515,94418.0
2023-11-16 10:00:00,70.53,70.55,70.51,70.53,48960.0,66.5609,66.5798,66.5421,66.5609,48960.0
2023-11-16 10:10:00,70.54,70.58,70.52,70.58,418641.0,66.5704,66.6081,66.5515,66.6081,418641.0
2023-11-16 10:20:00,70.58,70.6,70.56,70.59,159954.0,66.6081,66.627,66.5893,66.6176,159954.0
2023-11-16 10:30:00,70.59,70.61,70.56,70.57,377831.0,66.6176,66.6364,66.5893,66.5987,377831.0
2023-11-16 10:40:00,70.58,70.58,70.55,70.57,130113.0,66.6081,66.6081,66.5798,66.5987,130113.0
2023-11-16 10:50:00,70.56,70.57,70.52,70.54,125910.0,66.5893,66.5987,66.5515,66.5704,125910.0
2023-11-16 11:00:00,70.55,70.56,70.53,70.56,273942.0,66.5798,66.5893,66.5609,66.5893,273942.0
2023-11-16 11:10:00,70.55,70.56,70.48,70.48,95534.0,66.5798,66.5893,66.5138,66.5138,95534.0
2023-11-16 11:20:00,70.48,70.49,70.43,70.45,84108.0,66.5138,66.5232,66.4666,66.4854,84108.0
2023-11-16 11:30:00,70.45,70.47,70.43,70.47,86687.0,66.4854,66.5043,66.4666,66.5043,86687.0
2023-11-16 11:40:00,70.47,70.47,70.44,70.45,49147.0,66.5043,66.5043,66.476,66.4854,49147.0
2023-11-16 11:50:00,70.45,70.46,70.42,70.43,92614.0,66.4854,66.4949,66.4571,66.4666,92614.0
2023-11-16 12:00:00,70.42,70.47,70.42,70.46,129737.0,66.4571,66.5043,66.4571,66.4949,129737.0
2023-11-16 12:10:00,70.46,70.52,70.46,70.51,256395.0,66.4949,66.5515,66.4949,66.5421,256395.0
2023-11-16 12:20:00,70.51,70.53,70.49,70.53,360907.0,66.5421,66.5609,66.5232,66.5609,360907.0
2023-11-16 12:30:00,70.53,70.54,70.52,70.52,56147.0,66.5609,66.5704,66.5515,66.5515,56147.0
2023-11-16 12:40:00,70.53,70.57,70.52,70.56,83560.0,66.5609,66.5987,66.5515,66.5893,83560.0
2023-11-16 12:50:00,70.56,70.57,70.55,70.57,101447.0,66.5893,66.5987,66.5798,66.5987,101447.0
2023-11-16 13:00:00,70.56,70.59,70.56,70.58,71458.0,66.5893,66.6176,66.5893,66.6081,71458.0
2023-11-16 13:10:00,70.59,70.59,70.56,70.58,47467.0,66.6176,66.6176,66.5893,66.6081,47467.0
2023-11-16 13:20:00,70.58,70.59,70.56,70.58,51068.0,66.6081,66.6176,66.5893,66.6081,51068.0
2023-11-16 13:30:00,70.58,70.59,70.57,70.59,92331.0,66.6081,66.6176,66.5987,66.6176,92331.0
2023-11-16 13:40:00,70.58,70.59,70.53,70.54,54862.0,66.6081,66.6176,66.5609,66.5704,54862.0
2023-11-16 13:50:00,70.55,70.57,70.54,70.56,93425.0,66.5798,66.5987,66.5704,66.5893,93425.0
2023-11-16 14:00:00,70.56,70.56,70.54,70.55,80503.0,66.5893,66.5893,66.5704,66.5798,80503.0
2023-11-16 14:10:00,70.55,70.56,70.54,70.56,141025.0,66.5798,66.5893,66.5704,66.5893,141025.0
2023-11-16 14:20:00,70.56,70.57,70.54,70.55,65457.0,66.5893,66.5987,66.5704,66.5798,65457.0
2023-11-16 14:30:00,70.55,70.57,70.54,70.56,85897.0,66.5798,66.5987,66.5704,66.5893,85897.0
2023-11-16 14:40:00,70.56,70.57,70.55,70.55,102939.0,66.5893,66.5987,66.5798,66.5798,102939.0
2023-11-16 14:50:00,70.56,70.57,70.55,70.56,142961.0,66.5893,66.5987,66.5798,66.5893,142961.0
2023-11-16 15:00:00,70.56,70.58,70.56,70.56,102736.0,66.5893,66.6081,66.5893,66.5893,102736.0
2023-11-16 15:10:00,70.56,70.57,70.54,70.55,145580.0,66.5893,66.5987,66.5704,66.5798,145580.0
2023-11-16 15:20:00,70.54,70.55,70.54,70.54,163715.0,66.5704,66.5798,66.5704,66.5704,163715.0
2023-11-16 15:30:00,70.55,70.55,70.53,70.53,176389.0,66.5798,66.5798,66.5609,66.5609,176389.0
2023-11-16 15:40:00,70.53,70.54,70.51,70.51,229635.0,66.5609,66.5704,66.5421,66.5421,229635.0
2023-11-16 15:50:00,70.51,70.54,70.51,70.54,159693.0,66.5421,66.5704,66.5421,66.5704,159693.0
2023-11-17 09:30:00,70.61,70.66,70.53,70.54,165560.0,66.6364,66.6836,66.5609,66.5704,165560.0
2023-11-17 09:40:00,70.54,70.58,70.54,70.56,75003.0,66.5704,66.6081,66.5704,66.5893,75003.0
2023-11-17 09:50:00,70.55,70.58,70.5,70.52,151465.0,66.5798,66.6081,66.5326,66.5515,151465.0
2023-11-17 10:00:00,70.52,70.55,70.51,70.54,95730.0,66.5515,66.5798,66.5421,66.5704,95730.0
2023-11-17 10:10:00,70.53,70.54,70.49,70.5,59938.0,66.5609,66.5704,66.5232,66.5326,59938.0
2023-11-17 10:20:00,70.5,70.52,70.48,70.52,332659.0,66.5326,66.5515,66.5138,66.5515,332659.0
2023-11-17 10:30:00,70.52,70.56,70.51,70.54,60260.0,66.5515,66.5893,66.5421,66.5704,60260.0
2023-11-17 10:40:00,70.54,70.55,70.51,70.55,115198.0,66.5704,66.5798,66.5421,66.5798,115198.0
2023-11-17 10:50:00,70.55,70.57,70.54,70.56,108504.0,66.5798,66.5987,66.5704,66.5893,108504.0
2023-11-17 11:00:00,70.56,70.56,70.51,70.54,59610.0,66.5893,66.5893,66.5421,66.5704,59610.0
2023-11-17 11:10:00,70.55,70.56,70.52,70.53,113312.0,66.5798,66.5893,66.5515,66.5609,113312.0
2023-11-17 11:20:00,70.53,70.55,70.52,70.54,146160.0,66.5609,66.5798,66.5515,66.5704,146160.0
2023-11-17 11:30:00,70.54,70.55,70.5,70.52,63093.0,66.5704,66.5798,66.5326,66.5515,63093.0
2023-11-17 11:40:00,70.52,70.55,70.5,70.55,73527.0,66.5515,66.5798,66.5326,66.5798,73527.0
2023-11-17 11:50:00,70.55,70.56,70.54,70.56,109387.0,66.5798,66.5893,66.5704,66.5893,109387.0
2023-11-17 12:00:00,70.56,70.6,70.55,70.6,72084.0,66.5893,66.627,66.5798,66.627,72084.0
2023-11-17 12:10:00,70.6,70.63,70.59,70.61,150917.0,66.627,66.6553,66.6176,66.6364,150917.0
2023-11-17 12:20:00,70.61,70.61,70.58,70.58,236235.0,66.6364,66.6364,66.6081,66.6081,236235.0
2023-11-17 12:30:00,70.59,70.61,70.58,70.61,192042.0,66.6176,66.6364,66.6081,66.6364,192042.0
2023-11-17 12:40:00,70.61,70.63,70.6,70.62,85688.0,66.6364,66.6553,66.627,66.6459,85688.0
2023-11-17 12:50:00,70.62,70.62,70.6,70.62,70566.0,66.6459,66.6459,66.627,66.6459,70566.0
2023-11-17 13:00:00,70.62,70.62,70.61,70.62,76348.0,66.6459,66.6459,66.6364,66.6459,76348.0
2023-11-17 13:10:00,70.61,70.65,70.61,70.65,68305.0,66.6364,66.6742,66.6364,66.6742,68305.0
2023-11-17 13:20:00,70.65,70.68,70.64,70.67,98876.0,66.6742,66.7025,66.6648,66.6931,98876.0
2023-11-17 13:30:00,70.67,70.69,70.67,70.67,73719.0,66.6931,66.7119,66.6931,66.6931,73719.0
2023-11-17 13:40:00,70.67,70.68,70.65,70.65,79339.0,66.6931,66.7025,66.6742,66.6742,79339.0
2023-11-17 13:50:00,70.66,70.67,70.65,70.66,473487.0,66.6836,66.6931,66.6742,66.6836,473487.0
2023-11-17 14:00:00,70.65,70.67,70.65,70.67,79968.0,66.6742,66.6931,66.6742,66.6931,79968.0
2023-11-17 14:10:00,70.67,70.69,70.66,70.69,121640.0,66.6931,66.7119,66.6836,66.7119,121640.0
2023-11-17 14:20:00,70.69,70.7,70.68,70.68,79673.0,66.7119,66.7214,66.7025,66.7025,79673.0
2023-11-17 14:30:00,70.68,70.69,70.64,70.66,152134.0,66.7025,66.7119,66.6648,66.6836,152134.0
2023-11-17 14:40:00,70.66,70.66,70.63,70.64,108157.0,66.6836,66.6836,66.6553,66.6648,108157.0
2023-11-17 14:50:00,70.63,70.64,70.62,70.64,82713.0,66.6553,66.6648,66.6459,66.6648,82713.0
2023-11-17 15:00:00,70.64,70.65,70.62,70.63,104547.0,66.6648,66.6742,66.6459,66.6553,104547.0
2023-11-17 15:10:00,70.63,70.65,70.63,70.64,80972.0,66.6553,66.6742,66.6553,66.6648,80972.0
2023-11-17 15:20:00,70.64,70.65,70.63,70.64,178001.0,66.6648,66.6742,66.6553,66.6648,178001.0
2023-11-17 15:30:00,70.64,70.65,70.63,70.64,347984.0,66.6648,66.6742,66.6553,66.6648,347984.0
2023-11-17 15:40:00,70.63,70.64,70.61,70.62,159014.0,66.6553,66.6648,66.6364,66.6459,159014.0
2023-11-17 15:50:00,70.62,70.64,70.61,70.64,305733.0,66.6459,66.6648,66.6364,66.6648,305733.0
2023-11-20 09:30:00,70.58,70.6,70.51,70.56,267243.0,66.6081,66.627,66.5421,66.5893,267243.0
2023-11-20 09:40:00,70.56,70.61,70.54,70.6,123850.0,66.5893,66.6364,66.5704,66.627,123850.0
2023-11-20 09:50:00,70.59,70.61,70.59,70.6,67960.0,66.6176,66.6364,66.6176,66.627,67960.0
2023-11-20 10:00:00,70.6,70.6,70.55,70.56,96361.0,66.627,66.627,66.5798,66.5893,96361.0
2023-11-20 10:10:00,70.56,70.58,70.55,70.57,89877.0,66.5893,66.6081,66.5798,66.5987,89877.0
2023-11-20 10:20:00,70.57,70.57,70.54,70.55,404037.0,66.5987,66.5987,66.5704,66.5798,404037.0
2023-11-20 10:30:00,70.55,70.56,70.53,70.54,55882.0,66.5798,66.5893,66.5609,66.5704,55882.0
2023-11-20 10:40:00,70.55,70.58,70.54,70.56,235138.0,66.5798,66.6081,66.5704,66.5893,235138.0
2023-11-20 10:50:00,70.55,70.58,70.55,70.57,105304.0,66.5798,66.6081,66.5798,66.5987,105304.0
2023-11-20 11:00:00,70.57,70.57,70.54,70.55,86779.0,66.5987,66.5987,66.5704,66.5798,86779.0
2023-11-20 11:10:00,70.54,70.56,70.54,70.55,65573.0,66.5704,66.5893,66.5704,66.5798,65573.0
2023-11-20 11:20:00,70.55,70.56,70.53,70.53,71607.0,66.5798,66.5893,66.5609,66.5609,71607.0
2023-11-20 11:30:00,70.54,70.55,70.52,70.54,59601.0,66.5704,66.5798,66.5515,66.5704,59601.0
2023-11-20 11:40:00,70.54,70.55,70.53,70.54,120361.0,66.5704,66.5798,66.5609,66.5704,120361.0
2023-11-20 11:50:00,70.55,70.59,70.54,70.58,90476.0,66.5798,66.6176,66.5704,66.6081,90476.0
2023-11-20 12:00:00,70.58,70.61,70.57,70.6,96612.0,66.6081,66.6364,66.5987,66.627,96612.0
2023-11-20 12:10:00,70.59,70.62,70.59,70.6,210105.0,66.6176,66.6459,66.6176,66.627,210105.0
2023-11-20 12:20:00,70.59,70.6,70.58,70.59,105069.0,66.6176,66.627,66.6081,66.6176,105069.0
2023-11-20 12:30:00,70.59,70.6,70.58,70.58,86042.0,66.6176,66.627,66.6081,66.6081,86042.0
2023-11-20 12:40:00,70.59,70.59,70.56,70.56,281253.0,66.6176,66.6176,66.5893,66.5893,281253.0
2023-11-20 12:50:00,70.57,70.58,70.55,70.58,83809.0,66.5987,66.6081,66.5798,66.6081,83809.0
2023-11-20 13:00:00,70.57,70.73,70.53,70.73,283771.0,66.5987,66.7497,66.5609,66.7497,283771.0
2023-11-20 13:10:00,70.73,70.77,70.72,70.76,158992.0,66.7497,66.7874,66.7403,66.778,158992.0
2023-11-20 13:20:00,70.76,70.77,70.74,70.74,342231.0,66.778,66.7874,66.7591,66.7591,342231.0
2023-11-20 13:30:00,70.74,70.75,70.72,70.72,186262.0,66.7591,66.7686,66.7403,66.7403,186262.0
2023-11-20 13:40:00,70.72,70.75,70.71,70.75,58195.0,66.7403,66.7686,66.7308,66.7686,58195.0
2023-11-20 13:50:00,70.75,70.75,70.72,70.73,74226.0,66.7686,66.7686,66.7403,66.7497,74226.0
2023-11-20 14:00:00,70.72,70.74,70.71,70.73,112314.0,66.7403,66.7591,66.7308,66.7497,112314.0
2023-11-20 14:10:00,70.73,70.74,70.7,70.72,115843.0,66.7497,66.7591,66.7214,66.7403,115843.0
2023-11-20 14:20:00,70.72,70.73,70.7,70.72,361542.0,66.7403,66.7497,66.7214,66.7403,361542.0
2023-11-20 14:30:00,70.72,70.74,70.72,70.73,114424.0,66.7403,66.7591,66.7403,66.7497,114424.0
2023-11-20 14:40:00,70.73,70.74,70.71,70.71,145250.0,66.7497,66.7591,66.7308,66.7308,145250.0
2023-11-20 14:50:00,70.71,70.74,70.71,70.73,76227.0,66.7308,66.7591,66.7308,66.7497,76227.0
2023-11-20 15:00:00,70.74,70.75,70.73,70.74,483447.0,66.7591,66.7686,66.7497,66.7591,483447.0
2023-11-20 15:10:00,70.75,70.77,70.74,70.76,190678.0,66.7686,66.7874,66.7591,66.778,190678.0
2023-11-20 15:20:00,70.76,70.76,70.74,70.74,269188.0,66.778,66.778,66.7591,66.7591,269188.0
2023-11-20 15:30:00,70.75,70.75,70.73,70.73,204770.0,66.7686,66.7686,66.7497,66.7497,204770.0
2023-11-20 15:40:00,70.74,70.76,70.73,70.76,211423.0,66.7591,66.778,66.7497,66.778,211423.0
2023-11-20 15:50:00,70.76,70.76,70.73,70.74,395171.0,66.778,66.778,66.7497,66.7591,395171.0
2023-11-21 09:30:00,70.81,70.81,70.77,70.78,318756.0,66.8252,66.8252,66.7874,66.7969,318756.0
2023-11-21 09:40:00,70.78,70.82,70.78,70.8,136450.0,66.7969,66.8346,66.7969,66.8157,136450.0
2023-11-21 09:50:00,70.8,70.82,70.78,70.78,127744.0,66.8157,66.8346,66.7969,66.7969,127744.0
2023-11-21 10:00:00,70.79,70.87,70.79,70.86,67903.0,66.8063,66.8818,66.8063,66.8724,67903.0
2023-11-21 10:10:00,70.85,70.86,70.84,70.86,88200.0,66.8629,66.8724,66.8535,66.8724,88200.0
2023-11-21 10:20:00,70.86,70.88,70.84,70.87,91540.0,66.8724,66.8912,66.8535,66.8818,91540.0
2023-11-21 10:30:00,70.87,70.88,70.82,70.83,66372.0,66.8818,66.8912,66.8346,66.8441,66372.0
2023-11-21 10:40:00,70.84,70.84,70.81,70.83,125582.0,66.8535,66.8535,66.8252,66.8441,125582.0
2023-11-21 10:50:00,70.84,70.84,70.78,70.8,113198.0,66.8535,66.8535,66.7969,66.8157,113198.0
2023-11-21 11:00:00,70.79,70.85,70.79,70.85,58746.0,66.8063,66.8629,66.8063,66.8629,58746.0
2023-11-21 11:10:00,70.84,70.87,70.82,70.86,128271.0,66.8535,66.8818,66.8346,66.8724,128271.0
2023-11-21 11:20:00,70.87,70.88,70.82,70.84,131060.0,66.8818,66.8912,66.8346,66.8535,131060.0
2023-11-21 11:30:00,70.83,70.85,70.82,70.83,188470.0,66.8441,66.8629,66.8346,66.8441,188470.0
2023-11-21 11:40:00,70.82,70.84,70.82,70.83,86222.0,66.8346,66.8535,66.8346,66.8441,86222.0
2023-11-21 11:50:00,70.83,70.85,70.82,70.83,80424.0,66.8441,66.8629,66.8346,66.8441,80424.0
2023-11-21 12:00:00,70.82,70.83,70.8,70.81,235303.0,66.8346,66.8441,66.8157,66.8252,235303.0
2023-11-21 12:10:00,70.81,70.82,70.77,70.78,167348.0,66.8252,66.8346,66.7874,66.7969,167348.0
2023-11-21 12:20:00,70.77,70.81,70.77,70.8,51988.0,66.7874,66.8252,66.7874,66.8157,51988.0
2023-11-21 12:30:00,70.81,70.82,70.8,70.81,102867.0,66.8252,66.8346,66.8157,66.8252,102867.0
2023-11-21 12:40:00,70.8,70.81,70.78,70.78,45323.0,66.8157,66.8252,66.7969,66.7969,45323.0
2023-11-21 12:50:00,70.79,70.81,70.76,70.81,146934.0,66.8063,66.8252,66.778,66.8252,146934.0
2023-11-21 13:00:00,70.8,70.8,70.73,70.75,370158.0,66.8157,66.8157,66.7497,66.7686,370158.0
2023-11-21 13:10:00,70.75,70.75,70.71,70.73,61351.0,66.7686,66.7686,66.7308,66.7497,61351.0
2023-11-21 13:20:00,70.73,70.74,70.68,70.69,61689.0,66.7497,66.7591,66.7025,66.7119,61689.0
2023-11-21 13:30:00,70.69,70.7,70.68,70.69,126042.0,66.7119,66.7214,66.7025,66.7119,126042.0
2023-11-21 13:40:00,70.7,70.71,70.68,70.7,60860.0,66.7214,66.7308,66.7025,66.7214,60860.0
2023-11-21 13:50:00,70.69,70.72,70.69,70.71,63144.0,66.7119,66.7403,66.7119,66.7308,63144.0
2023-11-21 14:00:00,70.71,70.74,70.67,70.68,84058.0,66.7308,66.7591,66.6931,66.7025,84058.0
2023-11-21 14:10:00,70.68,70.75,70.67,70.73,299439.0,66.7025,66.7686,66.6931,66.7497,299439.0
2023-11-21 14:20:00,70.73,70.77,70.73,70.76,126169.0,66.7497,66.7874,66.7497,66.778,126169.0
2023-11-21 14:30:00,70.76,70.76,70.73,70.74,75365.0,66.778,66.778,66.7497,66.7591,75365.0
2023-11-21 14:40:00,70.74,70.78,70.73,70.77,147526.0,66.7591,66.7969,66.7497,66.7874,147526.0
2023-11-21 14:50:00,70.78,70.8,70.76,70.79,86028.0,66.7969,66.8157,66.778,66.8063,86028.0
2023-11-21 15:00:00,70.8,70.83,70.79,70.81,109599.0,66.8157,66.8441,66.8063,66.8252,109599.0
2023-11-21 15:10:00,70.81,70.83,70.8,70.81,90855.0,66.8252,66.8441,66.8157,66.8252,90855.0
2023-11-21 15:20:00,70.8,70.82,70.8,70.8,99001.0,66.8157,66.8346,66.8157,66.8157,99001.0
2023-11-21 15:30:00,70.81,70.82,70.8,70.81,109404.0,66.8252,66.8346,66.8157,66.8252,109404.0
2023-11-21 15:40:00,70.81,70.82,70.8,70.82,274028.0,66.8252,66.8346,66.8157,66.8346,274028.0
2023-11-21 15:50:00,70.82,70.84,70.8,70.84,699914.0,66.8346,66.8535,66.8157,66.8535,699914.0
2023-11-22 09:30:00,70.98,71.03,70.96,71.03,359024.0,66.9856,67.0328,66.9667,67.0328,359024.0
2023-11-22 09:40:00,71.02,71.02,70.98,71.0,74882.0,67.0234,67.0234,66.9856,67.0045,74882.0
2023-11-22 09:50:00,71.01,71.01,70.96,70.97,50319.0,67.0139,67.0139,66.9667,66.9762,50319.0
2023-11-22 10:00:00,70.96,70.96,70.84,70.85,144758.0,66.9667,66.9667,66.8535,66.8629,144758.0
2023-11-22 10:10:00,70.84,70.85,70.79,70.83,397818.0,66.8535,66.8629,66.8063,66.8441,397818.0
2023-11-22 10:20:00,70.82,70.85,70.79,70.79,95342.0,66.8346,66.8629,66.8063,66.8063,95342.0
2023-11-22 10:30:00,70.81,70.84,70.79,70.8,114135.0,66.8252,66.8535,66.8063,66.8157,114135.0
2023-11-22 10:40:00,70.79,70.82,70.78,70.78,118770.0,66.8063,66.8346,66.7969,66.7969,118770.0
2023-11-22 10:50:00,70.77,70.78,70.74,70.77,141778.0,66.7874,66.7969,66.7591,66.7874,141778.0
2023-11-22 11:00:00,70.76,70.82,70.76,70.81,117511.0,66.778,66.8346,66.778,66.8252,117511.0
2023-11-22 11:10:00,70.81,70.83,70.8,70.81,350735.0,66.8252,66.8441,66.8157,66.8252,350735.0
2023-11-22 11:20:00,70.8,70.82,70.78,70.82,186998.0,66.8157,66.8346,66.7969,66.8346,186998.0
2023-11-22 11:30:00,70.82,70.86,70.81,70.85,124517.0,66.8346,66.8724,66.8252,66.8629,124517.0
2023-11-22 11:40:00,70.85,70.87,70.85,70.86,52916.0,66.8629,66.8818,66.8629,66.8724,52916.0
2023-11-22 11:50:00,70.86,70.87,70.83,70.84,81366.0,66.8724,66.8818,66.8441,66.8535,81366.0
2023-11-22 12:00:00,70.84,70.84,70.81,70.82,66253.0,66.8535,66.8535,66.8252,66.8346,66253.0
2023-11-22 12:10:00,70.81,70.84,70.8,70.83,109563.0,66.8252,66.8535,66.8157,66.8441,109563.0
2023-11-22 12:20:00,70.83,70.83,70.81,70.82,24314.0,66.8441,66.8441,66.8252,66.8346,24314.0
2023-11-22 12:30:00,70.81,70.82,70.8,70.8,137929.0,66.8252,66.8346,66.8157,66.8157,137929.0
2023-11-22 12:40:00,70.81,70.81,70.78,70.78,183304.0,66.8252,66.8252,66.7969,66.7969,183304.0
2023-11-22 12:50:00,70.78,70.81,70.78,70.8,393530.0,66.7969,66.8252,66.7969,66.8157,393530.0
2023-11-22 13:00:00,70.8,70.81,70.79,70.81,34379.0,66.8157,66.8252,66.8063,66.8252,34379.0
2023-11-22 13:10:00,70.8,70.83,70.8,70.81,39908.0,66.8157,66.8441,66.8157,66.8252,39908.0
2023-11-22 13:20:00,70.81,70.85,70.81,70.84,56621.0,66.8252,66.8629,66.8252,66.8535,56621.0
2023-11-22 13:30:00,70.84,70.85,70.81,70.81,68913.0,66.8535,66.8629,66.8252,66.8252,68913.0
2023-11-22 13:40:00,70.81,70.83,70.81,70.83,113267.0,66.8252,66.8441,66.8252,66.8441,113267.0
2023-11-22 13:50:00,70.83,70.83,70.81,70.83,67054.0,66.8441,66.8441,66.8252,66.8441,67054.0
2023-11-22 14:00:00,70.84,70.87,70.83,70.86,52006.0,66.8535,66.8818,66.8441,66.8724,52006.0
2023-11-22 14:10:00,70.86,70.86,70.84,70.84,54740.0,66.8724,66.8724,66.8535,66.8535,54740.0
2023-11-22 14:20:00,70.84,70.87,70.84,70.87,55317.0,66.8535,66.8818,66.8535,66.8818,55317.0
2023-11-22 14:30:00,70.86,70.87,70.85,70.85,44933.0,66.8724,66.8818,66.8629,66.8629,44933.0
2023-11-22 14:40:00,70.85,70.86,70.84,70.85,105523.0,66.8629,66.8724,66.8535,66.8629,105523.0
2023-11-22 14:50:00,70.86,70.88,70.85,70.88,70968.0,66.8724,66.8912,66.8629,66.8912,70968.0
2023-11-22 15:00:00,70.88,70.88,70.87,70.87,90533.0,66.8912,66.8912,66.8818,66.8818,90533.0
2023-11-22 15:10:00,70.88,70.88,70.86,70.86,77581.0,66.8912,66.8912,66.8724,66.8724,77581.0
2023-11-22 15:20:00,70.86,70.87,70.86,70.87,102557.0,66.8724,66.8818,66.8724,66.8818,102557.0
2023-11-22 15:30:00,70.87,70.89,70.86,70.89,90437.0,66.8818,66.9007,66.8724,66.9007,90437.0
2023-11-22 15:40:00,70.88,70.89,70.87,70.88,116162.0,66.8912,66.9007,66.8818,66.8912,116162.0
2023-11-22 15:50:00,70.88,70.9,70.87,70.89,113984.0,66.8912,66.9101,66.8818,66.9007,113984.0
2023-11-24 09:30:00,70.65,70.7,70.62,70.67,283345.0,66.6742,66.7214,66.6459,66.6931,283345.0
2023-11-24 09:40:00,70.67,70.68,70.62,70.63,193251.0,66.6931,66.7025,66.6459,66.6553,193251.0
2023-11-24 09:50:00,70.62,70.65,70.6,70.63,122269.0,66.6459,66.6742,66.627,66.6553,122269.0
2023-11-24 10:00:00,70.63,70.64,70.61,70.62,73667.0,66.6553,66.6648,66.6364,66.6459,73667.0
2023-11-24 10:10:00,70.62,70.65,70.61,70.62,515023.0,66.6459,66.6742,66.6364,66.6459,515023.0
2023-11-24 10:20:00,70.63,70.63,70.59,70.61,92447.0,66.6553,66.6553,66.6176,66.6364,92447.0
2023-11-24 10:30:00,70.61,70.61,70.59,70.61,78871.0,66.6364,66.6364,66.6176,66.6364,78871.0
2023-11-24 10:40:00,70.61,70.61,70.59,70.59,130501.0,66.6364,66.6364,66.6176,66.6176,130501.0
2023-11-24 10:50:00,70.59,70.63,70.58,70.61,81606.0,66.6176,66.6553,66.6081,66.6364,81606.0
2023-11-24 11:00:00,70.62,70.63,70.58,70.59,210677.0,66.6459,66.6553,66.6081,66.6176,210677.0
2023-11-24 11:10:00,70.59,70.62,70.58,70.59,131059.0,66.6176,66.6459,66.6081,66.6176,131059.0
2023-11-24 11:20:00,70.59,70.61,70.58,70.59,65118.0,66.6176,66.6364,66.6081,66.6176,65118.0
2023-11-24 11:30:00,70.59,70.6,70.58,70.59,55017.0,66.6176,66.627,66.6081,66.6176,55017.0
2023-11-24 11:40:00,70.59,70.6,70.58,70.59,24668.0,66.6176,66.627,66.6081,66.6176,24668.0
2023-11-24 11:50:00,70.59,70.6,70.58,70.59,36169.0,66.6176,66.627,66.6081,66.6176,36169.0
2023-11-24 12:00:00,70.59,70.6,70.58,70.59,41641.0,66.6176,66.627,66.6081,66.6176,41641.0
2023-11-24 12:10:00,70.59,70.6,70.58,70.59,159798.0,66.6176,66.627,66.6081,66.6176,159798.0
2023-11-24 12:20:00,70.59,70.6,70.58,70.59,77056.0,66.6176,66.627,66.6081,66.6176,77056.0
2023-11-24 12:30:00,70.58,70.59,70.58,70.59,62952.0,66.6081,66.6176,66.6081,66.6176,62952.0
2023-11-24 12:40:00,70.58,70.59,70.56,70.57,186174.0,66.6081,66.6176,66.5893,66.5987,186174.0
2023-11-24 12:50:00,70.57,70.58,70.55,70.55,657956.0,66.5987,66.6081,66.5798,66.5798,657956.0
2023-11-27 09:30:00,70.75,70.75,70.7,70.7,181556.0,66.7686,66.7686,66.7214,66.7214,181556.0
2023-11-27 09:40:00,70.7,70.75,70.7,70.73,116533.0,66.7214,66.7686,66.7214,66.7497,116533.0
2023-11-27 09:50:00,70.73,70.73,70.7,70.72,46900.0,66.7497,66.7497,66.7214,66.7403,46900.0
2023-11-27 10:00:00,70.73,70.78,70.73,70.75,96729.0,66.7497,66.7969,66.7497,66.7686,96729.0
2023-11-27 10:10:00,70.75,70.78,70.74,70.78,518913.0,66.7686,66.7969,66.7591,66.7969,518913.0
2023-11-27 10:20:00,70.78,70.82,70.76,70.81,125429.0,66.7969,66.8346,66.778,66.8252,125429.0
2023-11-27 10:30:00,70.81,70.83,70.78,70.8,89871.0,66.8252,66.8441,66.7969,66.8157,89871.0
2023-11-27 10:40:00,70.8,70.82,70.77,70.79,259006.0,66.8157,66.8346,66.7874,66.8063,259006.0
2023-11-27 10:50:00,70.78,70.79,70.76,70.79,122494.0,66.7969,66.8063,66.778,66.8063,122494.0
2023-11-27 11:00:00,70.78,70.8,70.75,70.79,252668.0,66.7969,66.8157,66.7686,66.8063,252668.0
2023-11-27 11:10:00,70.8,70.8,70.77,70.78,90776.0,66.8157,66.8157,66.7874,66.7969,90776.0
2023-11-27 11:20:00,70.78,70.78,70.76,70.77,59610.0,66.7969,66.7969,66.778,66.7874,59610.0
2023-11-27 11:30:00,70.78,70.78,70.74,70.77,145845.0,66.7969,66.7969,66.7591,66.7874,145845.0
2023-11-27 11:40:00,70.76,70.81,70.76,70.8,76350.0,66.778,66.8252,66.778,66.8157,76350.0
2023-11-27 11:50:00,70.81,70.83,70.78,70.81,142448.0,66.8252,66.8441,66.7969,66.8252,142448.0
2023-11-27 12:00:00,70.81,70.82,70.79,70.81,105134.0,66.8252,66.8346,66.8063,66.8252,105134.0
2023-11-27 12:10:00,70.81,70.83,70.81,70.81,68417.0,66.8252,66.8441,66.8252,66.8252,68417.0
2023-11-27 12:20:00,70.81,70.82,70.8,70.81,48201.0,66.8252,66.8346,66.8157,66.8252,48201.0
2023-11-27 12:30:00,70.8,70.81,70.79,70.81,52985.0,66.8157,66.8252,66.8063,66.8252,52985.0
2023-11-27 12:40:00,70.81,70.84,70.8,70.84,61774.0,66.8252,66.8535,66.8157,66.8535,61774.0
2023-11-27 12:50:00,70.84,70.85,70.82,70.83,155844.0,66.8535,66.8629,66.8346,66.8441,155844.0
2023-11-27 13:00:00,70.83,70.91,70.82,70.9,191341.0,66.8441,66.9196,66.8346,66.9101,191341.0
2023-11-27 13:10:00,70.9,70.92,70.88,70.9,126706.0,66.9101,66.929,66.8912,66.9101,126706.0
2023-11-27 13:20:00,70.89,70.91,70.88,70.89,59240.0,66.9007,66.9196,66.8912,66.9007,59240.0
2023-11-27 13:30:00,70.88,70.9,70.87,70.89,135198.0,66.8912,66.9101,66.8818,66.9007,135198.0
2023-11-27 13:40:00,70.89,70.89,70.87,70.89,38164.0,66.9007,66.9007,66.8818,66.9007,38164.0
2023-11-27 13:50:00,70.88,70.9,70.88,70.9,42859.0,66.8912,66.9101,66.8912,66.9101,42859.0
2023-11-27 14:00:00,70.9,70.91,70.88,70.89,97119.0,66.9101,66.9196,66.8912,66.9007,97119.0
2023-11-27 14:10:00,70.9,70.92,70.88,70.89,67152.0,66.9101,66.929,66.8912,66.9007,67152.0
2023-11-27 14:20:00,70.89,70.93,70.89,70.92,74290.0,66.9007,66.9384,66.9007,66.929,74290.0
2023-11-27 14:30:00,70.92,70.95,70.91,70.95,68215.0,66.929,66.9573,66.9196,66.9573,68215.0
2023-11-27 14:40:00,70.95,70.96,70.94,70.95,163756.0,66.9573,66.9667,66.9479,66.9573,163756.0
2023-11-27 14:50:00,70.95,70.96,70.93,70.96,230966.0,66.9573,66.9667,66.9384,66.9667,230966.0
2023-11-27 15:00:00,70.96,70.96,70.94,70.95,283448.0,66.9667,66.9667,66.9479,66.9573,283448.0
2023-11-27 15:10:00,70.96,70.96,70.95,70.96,68880.0,66.9667,66.9667,66.9573,66.9667,68880.0
2023-11-27 15:20:00,70.95,70.97,70.95,70.97,90555.0,66.9573,66.9762,66.9573,66.9762,90555.0
2023-11-27 15:30:00,70.96,70.98,70.95,70.98,96677.0,66.9667,66.9856,66.9573,66.9856,96677.0
2023-11-27 15:40:00,70.97,70.98,70.96,70.96,71821.0,66.9762,66.9856,66.9667,66.9667,71821.0
2023-11-27 15:50:00,70.96,70.99,70.96,70.99,180789.0,66.9667,66.9951,66.9667,66.9951,180789.0
2023-11-28 09:30:00,70.95,70.97,70.9,70.94,212250.0,66.9573,66.9762,66.9101,66.9479,212250.0
2023-11-28 09:40:00,70.95,70.99,70.93,70.98,106968.0,66.9573,66.9951,66.9384,66.9856,106968.0
2023-11-28 09:50:00,70.99,71.02,70.97,70.97,83635.0,66.9951,67.0234,66.9762,66.9762,83635.0
2023-11-28 10:00:00,70.97,71.0,70.94,70.97,77363.0,66.9762,67.0045,66.9479,66.9762,77363.0
2023-11-28 10:10:00,70.96,70.98,70.94,70.98,462973.0,66.9667,66.9856,66.9479,66.9856,462973.0
2023-11-28 10:20:00,70.97,71.01,70.97,71.0,270784.0,66.9762,67.0139,66.9762,67.0045,270784.0
2023-11-28 10:30:00,71.0,71.06,70.98,71.05,128553.0,67.0045,67.0611,66.9856,67.0517,128553.0
2023-11-28 10:40:00,71.05,71.1,71.05,71.08,118273.0,67.0517,67.0989,67.0517,67.08,118273.0
2023-11-28 10:50:00,71.08,71.13,71.07,71.13,183652.0,67.08,67.1272,67.0706,67.1272,183652.0
2023-11-28 11:00:00,71.13,71.16,71.12,71.14,53266.0,67.1272,67.1555,67.1177,67.1366,53266.0
2023-11-28 11:10:00,71.15,71.15,71.11,71.14,105291.0,67.1461,67.1461,67.1083,67.1366,105291.0
2023-11-28 11:20:00,71.14,71.18,71.13,71.17,147279.0,67.1366,67.1744,67.1272,67.1649,147279.0
2023-11-28 11:30:00,71.17,71.19,71.16,71.18,42221.0,67.1649,67.1838,67.1555,67.1744,42221.0
2023-11-28 11:40:00,71.18,71.21,71.16,71.19,65896.0,67.1744,67.2027,67.1555,67.1838,65896.0
2023-11-28 11:50:00,71.19,71.23,71.18,71.23,97345.0,67.1838,67.2216,67.1744,67.2216,97345.0
2023-11-28 12:00:00,71.23,71.25,71.22,71.23,137348.0,67.2216,67.2404,67.2121,67.2216,137348.0
2023-11-28 12:10:00,71.23,71.23,71.21,71.22,55209.0,67.2216,67.2216,67.2027,67.2121,55209.0
2023-11-28 12:20:00,71.23,71.25,71.21,71.24,230889.0,67.2216,67.2404,67.2027,67.231,230889.0
2023-11-28 12:30:00,71.25,71.25,71.2,71.2,212554.0,67.2404,67.2404,67.1932,67.1932,212554.0
2023-11-28 12:40:00,71.21,71.21,71.17,71.17,249194.0,67.2027,67.2027,67.1649,67.1649,249194.0
2023-11-28 12:50:00,71.17,71.2,71.16,71.17,219862.0,67.1649,67.1932,67.1555,67.1649,219862.0
2023-11-28 13:00:00,71.17,71.2,71.1,71.15,225906.0,67.1649,67.1932,67.0989,67.1461,225906.0
2023-11-28 13:10:00,71.14,71.15,71.11,71.13,70160.0,67.1366,67.1461,67.1083,67.1272,70160.0
2023-11-28 13:20:00,71.13,71.17,71.12,71.17,46923.0,67.1272,67.1649,67.1177,67.1649,46923.0
2023-11-28 13:30:00,71.17,71.18,71.15,71.15,51858.0,67.1649,67.1744,67.1461,67.1461,51858.0
2023-11-28 13:40:00,71.15,71.16,71.13,71.15,111832.0,67.1461,67.1555,67.1272,67.1461,111832.0
2023-11-28 13:50:00,71.15,71.16,71.14,71.16,48559.0,67.1461,67.1555,67.1366,67.1555,48559.0
2023-11-28 14:00:00,71.15,71.17,71.15,71.16,134440.0,67.1461,67.1649,67.1461,67.1555,134440.0
2023-11-28 14:10:00,71.17,71.2,71.17,71.19,81934.0,67.1649,67.1932,67.1649,67.1838,81934.0
2023-11-28 14:20:00,71.19,71.21,71.18,71.21,134990.0,67.1838,67.2027,67.1744,67.2027,134990.0
2023-11-28 14:30:00,71.2,71.22,71.18,71.21,177700.0,67.1932,67.2121,67.1744,67.2027,177700.0
2023-11-28 14:40:00,71.2,71.25,71.2,71.25,119140.0,67.1932,67.2404,67.1932,67.2404,119140.0
2023-11-28 14:50:00,71.25,71.26,71.23,71.25,99327.0,67.2404,67.2499,67.2216,67.2404,99327.0
2023-11-28 15:00:00,71.26,71.26,71.22,71.23,151470.0,67.2499,67.2499,67.2121,67.2216,151470.0
2023-11-28 15:10:00,71.23,71.24,71.21,71.22,444415.0,67.2216,67.231,67.2027,67.2121,444415.0
2023-11-28 15:20:00,71.21,71.25,71.2,71.25,217140.0,67.2027,67.2404,67.1932,67.2404,217140.0
2023-11-28 15:30:00,71.25,71.29,71.24,71.27,371059.0,67.2404,67.2782,67.231,67.2593,371059.0
2023-11-28 15:40:00,71.28,71.31,71.27,71.31,288782.0,67.2687,67.297,67.2593,67.297,288782.0
2023-11-28 15:50:00,71.31,71.31,71.27,71.28,410784.0,67.297,67.297,67.2593,67.2687,410784.0
2023-11-29 09:30:00,71.55,71.62,71.52,71.62,188630.0,67.5235,67.5896,67.4952,67.5896,188630.0
2023-11-29 09:40:00,71.61,71.65,71.59,71.63,108151.0,67.5802,67.6179,67.5613,67.599,108151.0
2023-11-29 09:50:00,71.62,71.67,71.61,71.66,140746.0,67.5896,67.6368,67.5802,67.6274,140746.0
2023-11-29 10:00:00,71.67,71.7,71.65,71.66,339962.0,67.6368,67.6651,67.6179,67.6274,339962.0
2023-11-29 10:10:00,71.66,71.66,71.58,71.58,745160.0,67.6274,67.6274,67.5519,67.5519,745160.0
2023-11-29 10:20:00,71.59,71.59,71.52,71.54,202186.0,67.5613,67.5613,67.4952,67.5141,202186.0
2023-11-29 10:30:00,71.55,71.55,71.49,71.52,87092.0,67.5235,67.5235,67.4669,67.4952,87092.0
2023-11-29 10:40:00,71.53,71.58,71.52,71.57,147168.0,67.5047,67.5519,67.4952,67.5424,147168.0
2023-11-29 10:50:00,71.57,71.62,71.56,71.59,185104.0,67.5424,67.5896,67.533,67.5613,185104.0
2023-11-29 11:00:00,71.59,71.6,71.57,71.57,128021.0,67.5613,67.5707,67.5424,67.5424,128021.0
2023-11-29 11:10:00,71.57,71.63,71.57,71.59,101283.0,67.5424,67.599,67.5424,67.5613,101283.0
2023-11-29 11:20:00,71.59,71.6,71.55,71.55,112366.0,67.5613,67.5707,67.5235,67.5235,112366.0
2023-11-29 11:30:00,71.56,71.57,71.53,71.53,116891.0,67.533,67.5424,67.5047,67.5047,116891.0
2023-11-29 11:40:00,71.53,71.55,71.5,71.5,110033.0,67.5047,67.5235,67.4764,67.4764,110033.0
2023-11-29 11:50:00,71.51,71.51,71.47,71.48,119320.0,67.4858,67.4858,67.448,67.4575,119320.0
2023-11-29 12:00:00,71.48,71.51,71.46,71.51,108433.0,67.4575,67.4858,67.4386,67.4858,108433.0
2023-11-29 12:10:00,71.51,71.55,71.5,71.53,242679.0,67.4858,67.5235,67.4764,67.5047,242679.0
2023-11-29 12:20:00,71.53,71.55,71.53,71.53,114983.0,67.5047,67.5235,67.5047,67.5047,114983.0
2023-11-29 12:30:00,71.53,71.54,71.52,71.53,169396.0,67.5047,67.5141,67.4952,67.5047,169396.0
2023-11-29 12:40:00,71.53,71.57,71.53,71.56,108489.0,67.5047,67.5424,67.5047,67.533,108489.0
2023-11-29 12:50:00,71.57,71.62,71.56,71.61,65630.0,67.5424,67.5896,67.533,67.5802,65630.0
2023-11-29 13:00:00,71.62,71.65,71.6,71.6,104385.0,67.5896,67.6179,67.5707,67.5707,104385.0
2023-11-29 13:10:00,71.61,71.61,71.59,71.59,172962.0,67.5802,67.5802,67.5613,67.5613,172962.0
2023-11-29 13:20:00,71.6,71.62,71.59,71.62,79836.0,67.5707,67.5896,67.5613,67.5896,79836.0
2023-11-29 13:30:00,71.62,71.64,71.61,71.64,196262.0,67.5896,67.6085,67.5802,67.6085,196262.0
2023-11-29 13:40:00,71.64,71.65,71.62,71.62,114828.0,67.6085,67.6179,67.5896,67.5896,114828.0
2023-11-29 13:50:00,71.62,71.63,71.62,71.63,58077.0,67.5896,67.599,67.5896,67.599,58077.0
2023-11-29 14:00:00,71.63,71.67,71.63,71.66,118896.0,67.599,67.6368,67.599,67.6274,118896.0
2023-11-29 14:10:00,71.67,71.68,71.66,71.67,231069.0,67.6368,67.6462,67.6274,67.6368,231069.0
2023-11-29 14:20:00,71.67,71.67,71.61,71.62,166007.0,67.6368,67.6368,67.5802,67.5896,166007.0
2023-11-29 14:30:00,71.62,71.62,71.58,71.59,140971.0,67.5896,67.5896,67.5519,67.5613,140971.0
2023-11-29 14:40:00,71.59,71.62,71.58,71.6,154580.0,67.5613,67.5896,67.5519,67.5707,154580.0
2023-11-29 14:50:00,71.61,71.65,71.6,71.64,156346.0,67.5802,67.6179,67.5707,67.6085,156346.0
2023-11-29 15:00:00,71.65,71.66,71.64,71.65,254720.0,67.6179,67.6274,67.6085,67.6179,254720.0
2023-11-29 15:10:00,71.65,71.65,71.63,71.64,324331.0,67.6179,67.6179,67.599,67.6085,324331.0
2023-11-29 15:20:00,71.65,71.66,71.64,71.66,120954.0,67.6179,67.6274,67.6085,67.6274,120954.0
2023-11-29 15:30:00,71.66,71.67,71.64,71.65,156090.0,67.6274,67.6368,67.6085,67.6179,156090.0
2023-11-29 15:40:00,71.65,71.67,71.64,71.65,161088.0,67.6179,67.6368,67.6085,67.6179,161088.0
2023-11-29 15:50:00,71.65,71.66,71.64,71.65,144037.0,67.6179,67.6274,67.6085,67.6179,144037.0
2023-11-30 09:30:00,71.51,71.52,71.43,71.43,351328.0,67.4858,67.4952,67.4103,67.4103,351328.0
2023-11-30 09:40:00,71.44,71.45,71.34,71.41,530223.0,67.4197,67.4292,67.3254,67.3914,530223.0
2023-11-30 09:50:00,71.42,71.45,71.4,71.42,172203.0,67.4009,67.4292,67.382,67.4009,172203.0
2023-11-30 10:00:00,71.42,71.44,71.39,71.41,179179.0,67.4009,67.4197,67.3725,67.3914,179179.0
2023-11-30 10:10:00,71.41,71.44,71.4,71.41,440132.0,67.3914,67.4197,67.382,67.3914,440132.0
2023-11-30 10:20:00,71.41,71.46,71.41,71.43,1491771.0,67.3914,67.4386,67.3914,67.4103,1491771.0
2023-11-30 10:30:00,71.43,71.46,71.41,71.42,169774.0,67.4103,67.4386,67.3914,67.4009,169774.0
2023-11-30 10:40:00,71.42,71.46,71.41,71.43,143234.0,67.4009,67.4386,67.3914,67.4103,143234.0
2023-11-30 10:50:00,71.44,71.49,71.43,71.49,195809.0,67.4197,67.4669,67.4103,67.4669,195809.0
2023-11-30 11:00:00,71.48,71.5,71.46,71.48,139901.0,67.4575,67.4764,67.4386,67.4575,139901.0
2023-11-30 11:10:00,71.48,71.49,71.47,71.48,114241.0,67.4575,67.4669,67.448,67.4575,114241.0
2023-11-30 11:20:00,71.48,71.49,71.46,71.49,121092.0,67.4575,67.4669,67.4386,67.4669,121092.0
2023-11-30 11:30:00,71.48,71.49,71.45,71.46,108560.0,67.4575,67.4669,67.4292,67.4386,108560.0
2023-11-30 11:40:00,71.47,71.49,71.46,71.48,95200.0,67.448,67.4669,67.4386,67.4575,95200.0
2023-11-30 11:50:00,71.47,71.5,71.47,71.49,138512.0,67.448,67.4764,67.448,67.4669,138512.0
2023-11-30 12:00:00,71.5,71.51,71.47,71.48,64630.0,67.4764,67.4858,67.448,67.4575,64630.0
2023-11-30 12:10:00,71.48,71.48,71.45,71.46,231346.0,67.4575,67.4575,67.4292,67.4386,231346.0
2023-11-30 12:20:00,71.45,71.47,71.45,71.46,65609.0,67.4292,67.448,67.4292,67.4386,65609.0
2023-11-30 12:30:00,71.47,71.48,71.45,71.46,68134.0,67.448,67.4575,67.4292,67.4386,68134.0
2023-11-30 12:40:00,71.46,71.47,71.44,71.45,102396.0,67.4386,67.448,67.4197,67.4292,102396.0
2023-11-30 12:50:00,71.45,71.45,71.4,71.41,212741.0,67.4292,67.4292,67.382,67.3914,212741.0
2023-11-30 13:00:00,71.41,71.44,71.4,71.44,97449.0,67.3914,67.4197,67.382,67.4197,97449.0
2023-11-30 13:10:00,71.43,71.45,71.43,71.44,99003.0,67.4103,67.4292,67.4103,67.4197,99003.0
2023-11-30 13:20:00,71.45,71.45,71.43,71.44,98888.0,67.4292,67.4292,67.4103,67.4197,98888.0
2023-11-30 13:30:00,71.44,71.45,71.43,71.44,140846.0,67.4197,67.4292,67.4103,67.4197,140846.0
2023-11-30 13:40:00,71.44,71.44,71.41,71.42,151148.0,67.4197,67.4197,67.3914,67.4009,151148.0
2023-11-30 13:50:00,71.42,71.42,71.4,71.42,156997.0,67.4009,67.4009,67.382,67.4009,156997.0
2023-11-30 14:00:00,71.42,71.44,71.41,71.44,178727.0,67.4009,67.4197,67.3914,67.4197,178727.0
2023-11-30 14:10:00,71.44,71.44,71.42,71.42,135761.0,67.4197,67.4197,67.4009,67.4009,135761.0
2023-11-30 14:20:00,71.42,71.43,71.41,71.42,167177.0,67.4009,67.4103,67.3914,67.4009,167177.0
2023-11-30 14:30:00,71.42,71.45,71.41,71.44,135490.0,67.4009,67.4292,67.3914,67.4197,135490.0
2023-11-30 14:40:00,71.43,71.44,71.42,71.43,135804.0,67.4103,67.4197,67.4009,67.4103,135804.0
2023-11-30 14:50:00,71.42,71.43,71.4,71.4,369408.0,67.4009,67.4103,67.382,67.382,369408.0
2023-11-30 15:00:00,71.4,71.41,71.38,71.38,388146.0,67.382,67.3914,67.3631,67.3631,388146.0
2023-11-30 15:10:00,71.39,71.39,71.33,71.34,266753.0,67.3725,67.3725,67.3159,67.3254,266753.0
2023-11-30 15:20:00,71.34,71.34,71.3,71.31,248907.0,67.3254,67.3254,67.2876,67.297,248907.0
2023-11-30 15:30:00,71.3,71.33,71.3,71.31,322954.0,67.2876,67.3159,67.2876,67.297,322954.0
2023-11-30 15:40:00,71.31,71.37,71.31,71.36,308365.0,67.297,67.3537,67.297,67.3442,308365.0
2023-11-30 15:50:00,71.37,71.42,71.34,71.42,327226.0,67.3537,67.4009,67.3254,67.4009,327226.0
2023-12-01 09:30:00,71.22,71.26,71.2,71.23,477770.0,67.4002,67.4381,67.3813,67.4097,477770.0
2023-12-01 09:40:00,71.24,71.28,71.22,71.23,313124.0,67.4191,67.457,67.4002,67.4097,313124.0
2023-12-01 09:50:00,71.23,71.26,71.21,71.24,308422.0,67.4097,67.4381,67.3907,67.4191,308422.0
2023-12-01 10:00:00,71.25,71.48,71.25,71.44,513251.0,67.4286,67.6463,67.4286,67.6084,513251.0
2023-12-01 10:10:00,71.44,71.47,71.38,71.42,172976.0,67.6084,67.6368,67.5516,67.5895,172976.0
2023-12-01 10:20:00,71.43,71.49,71.41,71.42,102205.0,67.5989,67.6557,67.58,67.5895,102205.0
2023-12-01 10:30:00,71.42,71.43,71.35,71.36,138563.0,67.5895,67.5989,67.5232,67.5327,138563.0
2023-12-01 10:40:00,71.34,71.41,71.31,71.39,349516.0,67.5138,67.58,67.4854,67.5611,349516.0
2023-12-01 10:50:00,71.4,71.42,71.38,71.4,131074.0,67.5706,67.5895,67.5516,67.5706,131074.0
2023-12-01 11:00:00,71.39,71.47,71.28,71.45,270151.0,67.5611,67.6368,67.457,67.6179,270151.0
2023-12-01 11:10:00,71.44,71.54,71.43,71.53,201120.0,67.6084,67.703,67.5989,67.6936,201120.0
2023-12-01 11:20:00,71.53,71.58,71.5,71.58,382154.0,67.6936,67.7409,67.6652,67.7409,382154.0
2023-12-01 11:30:00,71.58,71.63,71.56,71.59,180924.0,67.7409,67.7882,67.722,67.7504,180924.0
2023-12-01 11:40:00,71.58,71.65,71.56,71.65,237650.0,67.7409,67.8071,67.722,67.8071,237650.0
2023-12-01 11:50:00,71.65,71.68,71.64,71.65,205430.0,67.8071,67.8355,67.7977,67.8071,205430.0
2023-12-01 12:00:00,71.65,71.65,71.6,71.63,226794.0,67.8071,67.8071,67.7598,67.7882,226794.0
2023-12-01 12:10:00,71.63,71.65,71.59,71.59,78573.0,67.7882,67.8071,67.7504,67.7504,78573.0
2023-12-01 12:20:00,71.6,71.62,71.58,71.59,143421.0,67.7598,67.7788,67.7409,67.7504,143421.0
2023-12-01 12:30:00,71.6,71.63,71.59,71.63,189989.0,67.7598,67.7882,67.7504,67.7882,189989.0
2023-12-01 12:40:00,71.63,71.68,71.62,71.67,130819.0,67.7882,67.8355,67.7788,67.8261,130819.0
2023-12-01 12:50:00,71.68,71.71,71.66,71.71,157955.0,67.8355,67.8639,67.8166,67.8639,157955.0
2023-12-01 13:00:00,71.71,71.75,71.7,71.73,62525.0,67.8639,67.9018,67.8545,67.8829,62525.0
2023-12-01 13:10:00,71.73,71.78,71.73,71.78,91249.0,67.8829,67.9302,67.8829,67.9302,91249.0
2023-12-01 13:20:00,71.78,71.79,71.75,71.78,94986.0,67.9302,67.9396,67.9018,67.9302,94986.0
2023-12-01 13:30:00,71.78,71.81,71.76,71.77,118904.0,67.9302,67.9586,67.9112,67.9207,118904.0
2023-12-01 13:40:00,71.77,71.8,71.74,71.8,84713.0,67.9207,67.9491,67.8923,67.9491,84713.0
2023-12-01 13:50:00,71.8,71.81,71.77,71.79,82065.0,67.9491,67.9586,67.9207,67.9396,82065.0
2023-12-01 14:00:00,71.78,71.8,71.76,71.76,87427.0,67.9302,67.9491,67.9112,67.9112,87427.0
2023-12-01 14:10:00,71.76,71.78,71.76,71.76,91797.0,67.9112,67.9302,67.9112,67.9112,91797.0
2023-12-01 14:20:00,71.76,71.81,71.76,71.78,84428.0,67.9112,67.9586,67.9112,67.9302,84428.0
2023-12-01 14:30:00,71.79,71.79,71.74,71.74,111627.0,67.9396,67.9396,67.8923,67.8923,111627.0
2023-12-01 14:40:00,71.75,71.75,71.7,71.72,104318.0,67.9018,67.9018,67.8545,67.8734,104318.0
2023-12-01 14:50:00,71.73,71.77,71.72,71.77,224886.0,67.8829,67.9207,67.8734,67.9207,224886.0
2023-12-01 15:00:00,71.77,71.77,71.74,71.75,147013.0,67.9207,67.9207,67.8923,67.9018,147013.0
2023-12-01 15:10:00,71.76,71.8,71.75,71.8,159439.0,67.9112,67.9491,67.9018,67.9491,159439.0
2023-12-01 15:20:00,71.8,71.82,71.79,71.81,171749.0,67.9491,67.968,67.9396,67.9586,171749.0
2023-12-01 15:30:00,71.81,71.84,71.81,71.82,319683.0,67.9586,67.987,67.9586,67.968,319683.0
2023-12-01 15:40:00,71.83,71.83,71.79,71.81,152710.0,67.9775,67.9775,67.9396,67.9586,152710.0
2023-12-01 15:50:00,71.81,71.81,71.76,71.81,152015.0,67.9586,67.9586,67.9112,67.9586,152015.0
2023-12-04 09:30:00,71.57,71.58,71.51,71.56,421654.0,67.7314,67.7409,67.6747,67.722,421654.0
2023-12-04 09:40:00,71.56,71.59,71.55,71.57,120860.0,67.722,67.7504,67.7125,67.7314,120860.0
2023-12-04 09:50:00,71.57,71.63,71.56,71.61,112782.0,67.7314,67.7882,67.722,67.7693,112782.0
2023-12-04 10:00:00,71.62,71.67,71.61,71.64,140790.0,67.7788,67.8261,67.7693,67.7977,140790.0
2023-12-04 10:10:00,71.64,71.65,71.6,71.61,588549.0,67.7977,67.8071,67.7598,67.7693,588549.0
2023-12-04 10:20:00,71.61,71.62,71.54,71.56,162937.0,67.7693,67.7788,67.703,67.722,162937.0
2023-12-04 10:30:00,71.55,71.56,71.46,71.48,166717.0,67.7125,67.722,67.6273,67.6463,166717.0
2023-12-04 10:40:00,71.47,71.48,71.45,71.47,176791.0,67.6368,67.6463,67.6179,67.6368,176791.0
2023-12-04 10:50:00,71.46,71.48,71.45,71.47,330475.0,67.6273,67.6463,67.6179,67.6368,330475.0
2023-12-04 11:00:00,71.47,71.5,71.47,71.49,87985.0,67.6368,67.6652,67.6368,67.6557,87985.0
2023-12-04 11:10:00,71.49,71.5,71.47,71.49,96402.0,67.6557,67.6652,67.6368,67.6557,96402.0
2023-12-04 11:20:00,71.5,71.5,71.46,71.47,110086.0,67.6652,67.6652,67.6273,67.6368,110086.0
2023-12-04 11:30:00,71.47,71.47,71.45,71.47,188933.0,67.6368,67.6368,67.6179,67.6368,188933.0
2023-12-04 11:40:00,71.48,71.5,71.45,71.45,110734.0,67.6463,67.6652,67.6179,67.6179,110734.0
2023-12-04 11:50:00,71.45,71.48,71.45,71.48,87999.0,67.6179,67.6463,67.6179,67.6463,87999.0
2023-12-04 12:00:00,71.48,71.48,71.46,71.47,158907.0,67.6463,67.6463,67.6273,67.6368,158907.0
2023-12-04 12:10:00,71.47,71.5,71.46,71.48,93378.0,67.6368,67.6652,67.6273,67.6463,93378.0
2023-12-04 12:20:00,71.48,71.49,71.43,71.44,80211.0,67.6463,67.6557,67.5989,67.6084,80211.0
2023-12-04 12:30:00,71.44,71.44,71.41,71.42,164181.0,67.6084,67.6084,67.58,67.5895,164181.0
2023-12-04 12:40:00,71.42,71.46,71.42,71.45,239946.0,67.5895,67.6273,67.5895,67.6179,239946.0
2023-12-04 12:50:00,71.45,71.48,71.45,71.47,402563.0,67.6179,67.6463,67.6179,67.6368,402563.0
2023-12-04 13:00:00,71.47,71.48,71.45,71.46,288111.0,67.6368,67.6463,67.6179,67.6273,288111.0
2023-12-04 13:10:00,71.47,71.47,71.43,71.43,119195.0,67.6368,67.6368,67.5989,67.5989,119195.0
2023-12-04 13:20:00,71.43,71.44,71.43,71.43,47406.0,67.5989,67.6084,67.5989,67.5989,47406.0
2023-12-04 13:30:00,71.43,71.45,71.42,71.44,147554.0,67.5989,67.6179,67.5895,67.6084,147554.0
2023-12-04 13:40:00,71.44,71.45,71.43,71.43,111870.0,67.6084,67.6179,67.5989,67.5989,111870.0
2023-12-04 13:50:00,71.43,71.46,71.43,71.45,79371.0,67.5989,67.6273,67.5989,67.6179,79371.0
2023-12-04 14:00:00,71.45,71.47,71.45,71.45,140213.0,67.6179,67.6368,67.6179,67.6179,140213.0
2023-12-04 14:10:00,71.45,71.46,71.44,71.44,75720.0,67.6179,67.6273,67.6084,67.6084,75720.0
2023-12-04 14:20:00,71.45,71.46,71.44,71.45,79258.0,67.6179,67.6273,67.6084,67.6179,79258.0
2023-12-04 14:30:00,71.45,71.47,71.44,71.45,162567.0,67.6179,67.6368,67.6084,67.6179,162567.0
2023-12-04 14:40:00,71.45,71.46,71.44,71.45,122403.0,67.6179,67.6273,67.6084,67.6179,122403.0
2023-12-04 14:50:00,71.45,71.49,71.45,71.48,213968.0,67.6179,67.6557,67.6179,67.6463,213968.0
2023-12-04 15:00:00,71.47,71.48,71.46,71.47,301609.0,67.6368,67.6463,67.6273,67.6368,301609.0
2023-12-04 15:10:00,71.48,71.5,71.47,71.48,457696.0,67.6463,67.6652,67.6368,67.6463,457696.0
2023-12-04 15:20:00,71.48,71.49,71.46,71.48,420804.0,67.6463,67.6557,67.6273,67.6463,420804.0
2023-12-04 15:30:00,71.48,71.51,71.47,71.51,372327.0,67.6463,67.6747,67.6368,67.6747,372327.0
2023-12-04 15:40:00,71.51,71.51,71.49,71.51,1632183.0,67.6747,67.6747,67.6557,67.6747,1632183.0
2023-12-04 15:50:00,71.51,71.54,71.5,71.53,2003225.0,67.6747,67.703,67.6652,67.6936,2003225.0
2023-12-05 09:30:00,71.83,71.85,71.79,71.84,335573.0,67.9775,67.9964,67.9396,67.987,335573.0
2023-12-05 09:40:00,71.84,71.85,71.75,71.77,275067.0,67.987,67.9964,67.9018,67.9207,275067.0
2023-12-05 09:50:00,71.78,71.8,71.75,71.79,68548.0,67.9302,67.9491,67.9018,67.9396,68548.0
2023-12-05 10:00:00,71.78,71.99,71.78,71.88,194624.0,67.9302,68.1289,67.9302,68.0248,194624.0
2023-12-05 10:10:00,71.88,71.95,71.86,71.9,580435.0,68.0248,68.0911,68.0059,68.0437,580435.0
2023-12-05 10:20:00,71.9,71.95,71.89,71.92,98041.0,68.0437,68.0911,68.0343,68.0627,98041.0
2023-12-05 10:30:00,71.92,71.92,71.85,71.86,127106.0,68.0627,68.0627,67.9964,68.0059,127106.0
2023-12-05 10:40:00,71.86,71.91,71.85,71.91,134474.0,68.0059,68.0532,67.9964,68.0532,134474.0
2023-12-05 10:50:00,71.9,71.98,71.9,71.97,119612.0,68.0437,68.1194,68.0437,68.11,119612.0
2023-12-05 11:00:00,71.98,72.03,71.97,72.02,135884.0,68.1194,68.1668,68.11,68.1573,135884.0
2023-12-05 11:10:00,72.02,72.03,71.96,71.97,429046.0,68.1573,68.1668,68.1005,68.11,429046.0
2023-12-05 11:20:00,71.97,72.01,71.96,72.01,93697.0,68.11,68.1478,68.1005,68.1478,93697.0
2023-12-05 11:30:00,72.01,72.01,71.95,71.95,51391.0,68.1478,68.1478,68.0911,68.0911,51391.0
2023-12-05 11:40:00,71.95,71.97,71.95,71.96,87741.0,68.0911,68.11,68.0911,68.1005,87741.0
2023-12-05 11:50:00,71.95,71.98,71.92,71.97,88813.0,68.0911,68.1194,68.0627,68.11,88813.0
2023-12-05 12:00:00,71.98,71.99,71.94,71.98,190219.0,68.1194,68.1289,68.0816,68.1194,190219.0
2023-12-05 12:10:00,71.99,72.01,71.98,72.01,132317.0,68.1289,68.1478,68.1194,68.1478,132317.0
2023-12-05 12:20:00,72.01,72.01,71.97,71.99,86374.0,68.1478,68.1478,68.11,68.1289,86374.0
2023-12-05 12:30:00,71.99,72.0,71.96,71.98,146288.0,68.1289,68.1384,68.1005,68.1194,146288.0
2023-12-05 12:40:00,71.98,71.98,71.95,71.95,118948.0,68.1194,68.1194,68.0911,68.0911,118948.0
2023-12-05 12:50:00,71.95,71.98,71.95,71.95,62422.0,68.0911,68.1194,68.0911,68.0911,62422.0
2023-12-05 13:00:00,71.96,71.97,71.93,71.94,79968.0,68.1005,68.11,68.0721,68.0816,79968.0
2023-12-05 13:10:00,71.95,71.95,71.9,71.92,116962.0,68.0911,68.0911,68.0437,68.0627,116962.0
2023-12-05 13:20:00,71.92,71.95,71.91,71.92,149204.0,68.0627,68.0911,68.0532,68.0627,149204.0
2023-12-05 13:30:00,71.92,71.94,71.91,71.91,123908.0,68.0627,68.0816,68.0532,68.0532,123908.0
2023-12-05 13:40:00,71.92,71.93,71.89,71.92,79532.0,68.0627,68.0721,68.0343,68.0627,79532.0
2023-12-05 13:50:00,71.92,71.96,71.92,71.95,135803.0,68.0627,68.1005,68.0627,68.0911,135803.0
2023-12-05 14:00:00,71.95,71.97,71.94,71.96,82790.0,68.0911,68.11,68.0816,68.1005,82790.0
2023-12-05 14:10:00,71.96,71.98,71.95,71.98,149107.0,68.1005,68.1194,68.0911,68.1194,149107.0
2023-12-05 14:20:00,71.98,71.98,71.95,71.96,179122.0,68.1194,68.1194,68.0911,68.1005,179122.0
2023-12-05 14:30:00,71.97,71.98,71.96,71.97,113042.0,68.11,68.1194,68.1005,68.11,113042.0
2023-12-05 14:40:00,71.98,72.01,71.97,72.01,161534.0,68.1194,68.1478,68.11,68.1478,161534.0
2023-12-05 14:50:00,72.01,72.04,72.0,72.01,145605.0,68.1478,68.1762,68.1384,68.1478,145605.0
2023-12-05 15:00:00,72.01,72.02,71.99,72.0,117585.0,68.1478,68.1573,68.1289,68.1384,117585.0
2023-12-05 15:10:00,72.0,72.0,71.98,72.0,116287.0,68.1384,68.1384,68.1194,68.1384,116287.0
2023-12-05 15:20:00,72.0,72.0,71.97,71.97,146497.0,68.1384,68.1384,68.11,68.11,146497.0
2023-12-05 15:30:00,71.98,71.98,71.96,71.97,144075.0,68.1194,68.1194,68.1005,68.11,144075.0
2023-12-05 15:40:00,71.97,71.99,71.95,71.98,1695446.0,68.11,68.1289,68.0911,68.1194,1695446.0
2023-12-05 15:50:00,71.98,72.01,71.97,72.01,146309.0,68.1194,68.1478,68.11,68.1478,146309.0
2023-12-06 09:30:00,72.15,72.16,72.08,72.09,439695.0,68.2803,68.2898,68.2141,68.2235,439695.0
2023-12-06 09:40:00,72.09,72.13,72.07,72.1,96651.0,68.2235,68.2614,68.2046,68.233,96651.0
2023-12-06 09:50:00,72.1,72.15,72.09,72.12,149376.0,68.233,68.2803,68.2235,68.2519,149376.0
2023-12-06 10:00:00,72.12,72.12,72.05,72.09,187863.0,68.2519,68.2519,68.1857,68.2235,187863.0
2023-12-06 10:10:00,72.09,72.15,72.08,72.14,1138769.0,68.2235,68.2803,68.2141,68.2709,1138769.0
2023-12-06 10:20:00,72.15,72.18,72.13,72.17,113105.0,68.2803,68.3087,68.2614,68.2993,113105.0
2023-12-06 10:30:00,72.18,72.25,72.18,72.25,106234.0,68.3087,68.375,68.3087,68.375,106234.0
2023-12-06 10:40:00,72.25,72.28,72.21,72.26,100449.0,68.375,68.4034,68.3371,68.3844,100449.0
2023-12-06 10:50:00,72.25,72.26,72.21,72.22,141594.0,68.375,68.3844,68.3371,68.3466,141594.0
2023-12-06 11:00:00,72.22,72.26,72.21,72.23,114320.0,68.3466,68.3844,68.3371,68.356,114320.0
2023-12-06 11:10:00,72.24,72.25,72.21,72.22,111977.0,68.3655,68.375,68.3371,68.3466,111977.0
2023-12-06 11:20:00,72.22,72.22,72.16,72.17,164987.0,68.3466,68.3466,68.2898,68.2993,164987.0
2023-12-06 11:30:00,72.17,72.21,72.17,72.2,64165.0,68.2993,68.3371,68.2993,68.3276,64165.0
2023-12-06 11:40:00,72.2,72.24,72.19,72.23,68720.0,68.3276,68.3655,68.3182,68.356,68720.0
2023-12-06 11:50:00,72.23,72.27,72.23,72.26,103911.0,68.356,68.3939,68.356,68.3844,103911.0
2023-12-06 12:00:00,72.26,72.29,72.25,72.29,93519.0,68.3844,68.4128,68.375,68.4128,93519.0
2023-12-06 12:10:00,72.28,72.3,72.27,72.29,105035.0,68.4034,68.4223,68.3939,68.4128,105035.0
2023-12-06 12:20:00,72.3,72.31,72.28,72.28,333275.0,68.4223,68.4317,68.4034,68.4034,333275.0
2023-12-06 12:30:00,72.28,72.3,72.27,72.28,421514.0,68.4034,68.4223,68.3939,68.4034,421514.0
2023-12-06 12:40:00,72.29,72.29,72.26,72.27,136646.0,68.4128,68.4128,68.3844,68.3939,136646.0
2023-12-06 12:50:00,72.27,72.29,72.25,72.25,88757.0,68.3939,68.4128,68.375,68.375,88757.0
2023-12-06 13:00:00,72.26,72.26,72.24,72.26,82497.0,68.3844,68.3844,68.3655,68.3844,82497.0
2023-12-06 13:10:00,72.26,72.26,72.23,72.24,121922.0,68.3844,68.3844,68.356,68.3655,121922.0
2023-12-06 13:20:00,72.24,72.25,72.23,72.25,146186.0,68.3655,68.375,68.356,68.375,146186.0
2023-12-06 13:30:00,72.25,72.25,72.24,72.25,56802.0,68.375,68.375,68.3655,68.375,56802.0
2023-12-06 13:40:00,72.25,72.28,72.24,72.28,119097.0,68.375,68.4034,68.3655,68.4034,119097.0
2023-12-06 13:50:00,72.28,72.29,72.27,72.28,162801.0,68.4034,68.4128,68.3939,68.4034,162801.0
2023-12-06 14:00:00,72.28,72.29,72.27,72.28,135866.0,68.4034,68.4128,68.3939,68.4034,135866.0
2023-12-06 14:10:00,72.28,72.28,72.25,72.26,83698.0,68.4034,68.4034,68.375,68.3844,83698.0
2023-12-06 14:20:00,72.26,72.26,72.24,72.25,112853.0,68.3844,68.3844,68.3655,68.375,112853.0
2023-12-06 14:30:00,72.25,72.26,72.23,72.23,157068.0,68.375,68.3844,68.356,68.356,157068.0
2023-12-06 14:40:00,72.23,72.24,72.23,72.23,108635.0,68.356,68.3655,68.356,68.356,108635.0
2023-12-06 14:50:00,72.24,72.25,72.23,72.23,167281.0,68.3655,68.375,68.356,68.356,167281.0
2023-12-06 15:00:00,72.23,72.23,72.2,72.2,141750.0,68.356,68.356,68.3276,68.3276,141750.0
2023-12-06 15:10:00,72.2,72.21,72.2,72.21,116815.0,68.3276,68.3371,68.3276,68.3371,116815.0
2023-12-06 15:20:00,72.21,72.22,72.19,72.19,138706.0,68.3371,68.3466,68.3182,68.3182,138706.0
2023-12-06 15:30:00,72.2,72.2,72.18,72.18,1894640.0,68.3276,68.3276,68.3087,68.3087,1894640.0
2023-12-06 15:40:00,72.19,72.21,72.19,72.2,134102.0,68.3182,68.3371,68.3182,68.3276,134102.0
2023-12-06 15:50:00,72.2,72.2,72.17,72.18,223287.0,68.3276,68.3276,68.2993,68.3087,223287.0
2023-12-07 09:30:00,72.11,72.18,72.11,72.17,243206.0,68.2425,68.3087,68.2425,68.2993,243206.0
2023-12-07 09:40:00,72.17,72.2,72.12,72.2,60970.0,68.2993,68.3276,68.2519,68.3276,60970.0
2023-12-07 09:50:00,72.2,72.2,72.15,72.17,140379.0,68.3276,68.3276,68.2803,68.2993,140379.0
2023-12-07 10:00:00,72.16,72.19,72.11,72.11,97839.0,68.2898,68.3182,68.2425,68.2425,97839.0
2023-12-07 10:10:00,72.12,72.16,72.1,72.14,650951.0,68.2519,68.2898,68.233,68.2709,650951.0
2023-12-07 10:20:00,72.15,72.17,72.12,72.15,80723.0,68.2803,68.2993,68.2519,68.2803,80723.0
2023-12-07 10:30:00,72.15,72.19,72.14,72.17,98867.0,68.2803,68.3182,68.2709,68.2993,98867.0
2023-12-07 10:40:00,72.16,72.17,72.11,72.13,157153.0,68.2898,68.2993,68.2425,68.2614,157153.0
2023-12-07 10:50:00,72.13,72.18,72.12,72.17,741692.0,68.2614,68.3087,68.2519,68.2993,741692.0
2023-12-07 11:00:00,72.17,72.21,72.16,72.2,205938.0,68.2993,68.3371,68.2898,68.3276,205938.0
2023-12-07 11:10:00,72.2,72.2,72.17,72.17,242008.0,68.3276,68.3276,68.2993,68.2993,242008.0
2023-12-07 11:20:00,72.18,72.24,72.17,72.23,134964.0,68.3087,68.3655,68.2993,68.356,134964.0
2023-12-07 11:30:00,72.23,72.26,72.22,72.24,100637.0,68.356,68.3844,68.3466,68.3655,100637.0
2023-12-07 11:40:00,72.23,72.29,72.23,72.26,64767.0,68.356,68.4128,68.356,68.3844,64767.0
2023-12-07 11:50:00,72.27,72.27,72.24,72.26,73958.0,68.3939,68.3939,68.3655,68.3844,73958.0
2023-12-07 12:00:00,72.26,72.27,72.22,72.23,100196.0,68.3844,68.3939,68.3466,68.356,100196.0
2023-12-07 12:10:00,72.23,72.26,72.22,72.25,40573.0,68.356,68.3844,68.3466,68.375,40573.0
2023-12-07 12:20:00,72.25,72.28,72.24,72.27,80259.0,68.375,68.4034,68.3655,68.3939,80259.0
2023-12-07 12:30:00,72.27,72.31,72.26,72.31,105763.0,68.3939,68.4317,68.3844,68.4317,105763.0
2023-12-07 12:40:00,72.31,72.35,72.3,72.33,204287.0,68.4317,68.4696,68.4223,68.4507,204287.0
2023-12-07 12:50:00,72.33,72.36,72.31,72.34,164222.0,68.4507,68.4791,68.4317,68.4601,164222.0
2023-12-07 13:00:00,72.33,72.34,72.32,72.34,30428.0,68.4507,68.4601,68.4412,68.4601,30428.0
2023-12-07 13:10:00,72.34,72.36,72.33,72.34,67338.0,68.4601,68.4791,68.4507,68.4601,67338.0
2023-12-07 13:20:00,72.33,72.33,72.31,72.31,76808.0,68.4507,68.4507,68.4317,68.4317,76808.0
2023-12-07 13:30:00,72.32,72.33,72.31,72.32,73556.0,68.4412,68.4507,68.4317,68.4412,73556.0
2023-12-07 13:40:00,72.31,72.34,72.31,72.33,61765.0,68.4317,68.4601,68.4317,68.4507,61765.0
2023-12-07 13:50:00,72.33,72.34,72.32,72.33,72036.0,68.4507,68.4601,68.4412,68.4507,72036.0
2023-12-07 14:00:00,72.32,72.34,72.3,72.31,248285.0,68.4412,68.4601,68.4223,68.4317,248285.0
2023-12-07 14:10:00,72.32,72.33,72.31,72.31,173702.0,68.4412,68.4507,68.4317,68.4317,173702.0
2023-12-07 14:20:00,72.31,72.32,72.3,72.31,205193.0,68.4317,68.4412,68.4223,68.4317,205193.0
2023-12-07 14:30:00,72.31,72.31,72.29,72.31,141034.0,68.4317,68.4317,68.4128,68.4317,141034.0
2023-12-07 14:40:00,72.31,72.31,72.26,72.27,172080.0,68.4317,68.4317,68.3844,68.3939,172080.0
2023-12-07 14:50:00,72.27,72.28,72.26,72.27,264161.0,68.3939,68.4034,68.3844,68.3939,264161.0
2023-12-07 15:00:00,72.27,72.27,72.24,72.25,109674.0,68.3939,68.3939,68.3655,68.375,109674.0
2023-12-07 15:10:00,72.25,72.26,72.23,72.26,184796.0,68.375,68.3844,68.356,68.3844,184796.0
2023-12-07 15:20:00,72.26,72.26,72.22,72.23,170246.0,68.3844,68.3844,68.3466,68.356,170246.0
2023-12-07 15:30:00,72.23,72.25,72.23,72.23,129615.0,68.356,68.375,68.356,68.356,129615.0
2023-12-07 15:40:00,72.23,72.24,72.22,72.23,2986529.0,68.356,68.3655,68.3466,68.356,2986529.0
2023-12-07 15:50:00,72.23,72.23,72.18,72.18,232208.0,68.356,68.356,68.3087,68.3087,232208.0
2023-12-08 09:30:00,71.87,71.91,71.85,71.88,211299.0,68.0153,68.0532,67.9964,68.0248,211299.0
2023-12-08 09:40:00,71.88,71.92,71.85,71.85,96357.0,68.0248,68.0627,67.9964,67.9964,96357.0
2023-12-08 09:50:00,71.86,71.87,71.83,71.84,74898.0,68.0059,68.0153,67.9775,67.987,74898.0
2023-12-08 10:00:00,71.84,71.96,71.84,71.89,114054.0,67.987,68.1005,67.987,68.0343,114054.0
2023-12-08 10:10:00,71.88,71.94,71.87,71.92,394259.0,68.0248,68.0816,68.0153,68.0627,394259.0
2023-12-08 10:20:00,71.91,71.92,71.87,71.88,97981.0,68.0532,68.0627,68.0153,68.0248,97981.0
2023-12-08 10:30:00,71.88,71.88,71.82,71.83,119656.0,68.0248,68.0248,67.968,67.9775,119656.0
2023-12-08 10:40:00,71.83,71.83,71.78,71.79,75334.0,67.9775,67.9775,67.9302,67.9396,75334.0
2023-12-08 10:50:00,71.78,71.8,71.77,71.78,118775.0,67.9302,67.9491,67.9207,67.9302,118775.0
2023-12-08 11:00:00,71.79,71.79,71.75,71.78,63892.0,67.9396,67.9396,67.9018,67.9302,63892.0
2023-12-08 11:10:00,71.78,71.79,71.76,71.78,108058.0,67.9302,67.9396,67.9112,67.9302,108058.0
2023-12-08 11:20:00,71.77,71.78,71.76,71.76,69501.0,67.9207,67.9302,67.9112,67.9112,69501.0
2023-12-08 11:30:00,71.77,71.78,71.73,71.75,73094.0,67.9207,67.9302,67.8829,67.9018,73094.0
2023-12-08 11:40:00,71.76,71.76,71.71,71.72,67882.0,67.9112,67.9112,67.8639,67.8734,67882.0
2023-12-08 11:50:00,71.72,71.73,71.71,71.72,75579.0,67.8734,67.8829,67.8639,67.8734,75579.0
2023-12-08 12:00:00,71.72,71.74,71.72,71.74,119779.0,67.8734,67.8923,67.8734,67.8923,119779.0
2023-12-08 12:10:00,71.73,71.78,71.73,71.78,170517.0,67.8829,67.9302,67.8829,67.9302,170517.0
2023-12-08 12:20:00,71.78,71.78,71.75,71.77,120919.0,67.9302,67.9302,67.9018,67.9207,120919.0
2023-12-08 12:30:00,71.77,71.81,71.76,71.81,216014.0,67.9207,67.9586,67.9112,67.9586,216014.0
2023-12-08 12:40:00,71.81,71.84,71.8,71.81,82048.0,67.9586,67.987,67.9491,67.9586,82048.0
2023-12-08 12:50:00,71.81,71.84,71.81,71.83,67789.0,67.9586,67.987,67.9586,67.9775,67789.0
2023-12-08 13:00:00,71.83,71.85,71.82,71.84,89091.0,67.9775,67.9964,67.968,67.987,89091.0
2023-12-08 13:10:00,71.84,71.85,71.82,71.83,166494.0,67.987,67.9964,67.968,67.9775,166494.0
2023-12-08 13:20:00,71.84,71.85,71.82,71.84,88205.0,67.987,67.9964,67.968,67.987,88205.0
2023-12-08 13:30:00,71.84,71.85,71.83,71.84,70459.0,67.987,67.9964,67.9775,67.987,70459.0
2023-12-08 13:40:00,71.84,71.85,71.81,71.82,75405.0,67.987,67.9964,67.9586,67.968,75405.0
2023-12-08 13:50:00,71.82,71.83,71.81,71.81,79296.0,67.968,67.9775,67.9586,67.9586,79296.0
2023-12-08 14:00:00,71.81,71.84,71.81,71.84,40022.0,67.9586,67.987,67.9586,67.987,40022.0
2023-12-08 14:10:00,71.83,71.86,71.83,71.85,100720.0,67.9775,68.0059,67.9775,67.9964,100720.0
2023-12-08 14:20:00,71.86,71.87,71.85,71.86,160032.0,68.0059,68.0153,67.9964,68.0059,160032.0
2023-12-08 14:30:00,71.86,71.87,71.83,71.83,102535.0,68.0059,68.0153,67.9775,67.9775,102535.0
2023-12-08 14:40:00,71.83,71.83,71.81,71.81,137734.0,67.9775,67.9775,67.9586,67.9586,137734.0
2023-12-08 14:50:00,71.82,71.82,71.79,71.8,263004.0,67.968,67.968,67.9396,67.9491,263004.0
2023-12-08 15:00:00,71.81,71.84,71.8,71.84,110363.0,67.9586,67.987,67.9491,67.987,110363.0
2023-12-08 15:10:00,71.84,71.86,71.83,71.86,98940.0,67.987,68.0059,67.9775,68.0059,98940.0
2023-12-08 15:20:00,71.86,71.87,71.85,71.86,228245.0,68.0059,68.0153,67.9964,68.0059,228245.0
2023-12-08 15:30:00,71.86,71.87,71.85,71.87,198043.0,68.0059,68.0153,67.9964,68.0153,198043.0
2023-12-08 15:40:00,71.87,71.87,71.85,71.86,2310198.0,68.0153,68.0153,67.9964,68.0059,2310198.0
2023-12-08 15:50:00,71.86,71.86,71.83,71.83,139565.0,68.0059,68.0059,67.9775,67.9775,139565.0
2023-12-11 09:30:00,71.79,71.79,71.75,71.77,401711.0,67.9396,67.9396,67.9018,67.9207,401711.0
2023-12-11 09:40:00,71.77,71.78,71.76,71.76,249096.0,67.9207,67.9302,67.9112,67.9112,249096.0
2023-12-11 09:50:00,71.76,71.77,71.74,71.74,143359.0,67.9112,67.9207,67.8923,67.8923,143359.0
2023-12-11 10:00:00,71.75,71.76,71.73,71.76,114971.0,67.9018,67.9112,67.8829,67.9112,114971.0
2023-12-11 10:10:00,71.76,71.78,71.76,71.78,484515.0,67.9112,67.9302,67.9112,67.9302,484515.0
2023-12-11 10:20:00,71.78,71.78,71.72,71.72,512505.0,67.9302,67.9302,67.8734,67.8734,512505.0
2023-12-11 10:30:00,71.72,71.74,71.71,71.73,60826.0,67.8734,67.8923,67.8639,67.8829,60826.0
2023-12-11 10:40:00,71.73,71.75,71.71,71.74,205525.0,67.8829,67.9018,67.8639,67.8923,205525.0
2023-12-11 10:50:00,71.74,71.76,71.73,71.75,329532.0,67.8923,67.9112,67.8829,67.9018,329532.0
2023-12-11 11:00:00,71.75,71.79,71.74,71.74,269650.0,67.9018,67.9396,67.8923,67.8923,269650.0
2023-12-11 11:10:00,71.74,71.75,71.73,71.75,74933.0,67.8923,67.9018,67.8829,67.9018,74933.0
2023-12-11 11:20:00,71.74,71.75,71.73,71.74,103708.0,67.8923,67.9018,67.8829,67.8923,103708.0
2023-12-11 11:30:00,71.75,71.75,71.69,71.7,2286215.0,67.9018,67.9018,67.845,67.8545,2286215.0
2023-12-11 11:40:00,71.7,71.71,71.67,71.68,89922.0,67.8545,67.8639,67.8261,67.8355,89922.0
2023-12-11 11:50:00,71.67,71.7,71.67,71.69,131163.0,67.8261,67.8545,67.8261,67.845,131163.0
2023-12-11 12:00:00,71.69,71.7,71.68,71.7,103871.0,67.845,67.8545,67.8355,67.8545,103871.0
2023-12-11 12:10:00,71.7,71.7,71.67,71.67,223015.0,67.8545,67.8545,67.8261,67.8261,223015.0
2023-12-11 12:20:00,71.67,71.69,71.67,71.67,227556.0,67.8261,67.845,67.8261,67.8261,227556.0
2023-12-11 12:30:00,71.67,71.68,71.66,71.67,255038.0,67.8261,67.8355,67.8166,67.8261,255038.0
2023-12-11 12:40:00,71.67,71.67,71.66,71.66,61979.0,67.8261,67.8261,67.8166,67.8166,61979.0
2023-12-11 12:50:00,71.67,71.67,71.64,71.65,81736.0,67.8261,67.8261,67.7977,67.8071,81736.0
2023-12-11 13:00:00,71.65,71.7,71.61,71.69,397275.0,67.8071,67.8545,67.7693,67.845,397275.0
2023-12-11 13:10:00,71.69,71.71,71.67,71.7,123750.0,67.845,67.8639,67.8261,67.8545,123750.0
2023-12-11 13:20:00,71.7,71.74,71.7,71.74,121137.0,67.8545,67.8923,67.8545,67.8923,121137.0
2023-12-11 13:30:00,71.73,71.77,71.72,71.75,483127.0,67.8829,67.9207,67.8734,67.9018,483127.0
2023-12-11 13:40:00,71.75,71.76,71.74,71.75,94141.0,67.9018,67.9112,67.8923,67.9018,94141.0
2023-12-11 13:50:00,71.76,71.8,71.75,71.79,152121.0,67.9112,67.9491,67.9018,67.9396,152121.0
2023-12-11 14:00:00,71.8,71.84,71.79,71.84,112482.0,67.9491,67.987,67.9396,67.987,112482.0
2023-12-11 14:10:00,71.84,71.87,71.83,71.87,87731.0,67.987,68.0153,67.9775,68.0153,87731.0
2023-12-11 14:20:00,71.86,71.88,71.86,71.87,113441.0,68.0059,68.0248,68.0059,68.0153,113441.0
2023-12-11 14:30:00,71.88,71.88,71.85,71.86,122117.0,68.0248,68.0248,67.9964,68.0059,122117.0
2023-12-11 14:40:00,71.86,71.86,71.84,71.85,272864.0,68.0059,68.0059,67.987,67.9964,272864.0
2023-12-11 14:50:00,71.84,71.85,71.83,71.83,76055.0,67.987,67.9964,67.9775,67.9775,76055.0
2023-12-11 15:00:00,71.83,71.84,71.8,71.82,705513.0,67.9775,67.987,67.9491,67.968,705513.0
2023-12-11 15:10:00,71.81,71.84,71.81,71.84,145855.0,67.9586,67.987,67.9586,67.987,145855.0
2023-12-11 15:20:00,71.84,71.85,71.82,71.84,185806.0,67.987,67.9964,67.968,67.987,185806.0
2023-12-11 15:30:00,71.84,71.84,71.82,71.84,384097.0,67.987,67.987,67.968,67.987,384097.0
2023-12-11 15:40:00,71.84,71.84,71.81,71.81,2204820.0,67.987,67.987,67.9586,67.9586,2204820.0
2023-12-11 15:50:00,71.81,71.84,71.81,71.84,371369.0,67.9586,67.987,67.9586,67.987,371369.0
2023-12-12 09:30:00,71.87,71.88,71.79,71.81,227848.0,68.0153,68.0248,67.9396,67.9586,227848.0
2023-12-12 09:40:00,71.81,71.88,71.8,71.88,121231.0,67.9586,68.0248,67.9491,68.0248,121231.0
2023-12-12 09:50:00,71.87,71.91,71.84,71.85,270169.0,68.0153,68.0532,67.987,67.9964,270169.0
2023-12-12 10:00:00,71.86,71.9,71.84,71.89,189767.0,68.0059,68.0437,67.987,68.0343,189767.0
2023-12-12 10:10:00,71.9,71.9,71.86,71.89,419110.0,68.0437,68.0437,68.0059,68.0343,419110.0
2023-12-12 10:20:00,71.89,71.93,71.88,71.91,122500.0,68.0343,68.0721,68.0248,68.0532,122500.0
2023-12-12 10:30:00,71.91,71.93,71.89,71.91,89539.0,68.0532,68.0721,68.0343,68.0532,89539.0
2023-12-12 10:40:00,71.9,71.94,71.9,71.93,112010.0,68.0437,68.0816,68.0437,68.0721,112010.0
2023-12-12 10:50:00,71.93,71.95,71.92,71.95,134182.0,68.0721,68.0911,68.0627,68.0911,134182.0
2023-12-12 11:00:00,71.95,71.99,71.93,71.96,172583.0,68.0911,68.1289,68.0721,68.1005,172583.0
2023-12-12 11:10:00,71.96,71.97,71.93,71.94,65499.0,68.1005,68.11,68.0721,68.0816,65499.0
2023-12-12 11:20:00,71.93,71.95,71.93,71.94,74347.0,68.0721,68.0911,68.0721,68.0816,74347.0
2023-12-12 11:30:00,71.95,71.98,71.94,71.98,100143.0,68.0911,68.1194,68.0816,68.1194,100143.0
2023-12-12 11:40:00,71.97,71.99,71.96,71.96,280826.0,68.11,68.1289,68.1005,68.1005,280826.0
2023-12-12 11:50:00,71.96,71.98,71.94,71.96,142525.0,68.1005,68.1194,68.0816,68.1005,142525.0
2023-12-12 12:00:00,71.96,71.97,71.9,71.91,790696.0,68.1005,68.11,68.0437,68.0532,790696.0
2023-12-12 12:10:00,71.91,71.94,71.89,71.93,426968.0,68.0532,68.0816,68.0343,68.0721,426968.0
2023-12-12 12:20:00,71.94,71.95,71.92,71.93,260437.0,68.0816,68.0911,68.0627,68.0721,260437.0
2023-12-12 12:30:00,71.93,71.93,71.91,71.92,102183.0,68.0721,68.0721,68.0532,68.0627,102183.0
2023-12-12 12:40:00,71.91,71.92,71.88,71.89,198702.0,68.0532,68.0627,68.0248,68.0343,198702.0
2023-12-12 12:50:00,71.89,71.91,71.88,71.9,101626.0,68.0343,68.0532,68.0248,68.0437,101626.0
2023-12-12 13:00:00,71.9,72.06,71.89,72.05,184092.0,68.0437,68.1952,68.0343,68.1857,184092.0
2023-12-12 13:10:00,72.05,72.05,71.99,72.0,111515.0,68.1857,68.1857,68.1289,68.1384,111515.0
2023-12-12 13:20:00,72.0,72.01,71.98,71.98,199825.0,68.1384,68.1478,68.1194,68.1194,199825.0
2023-12-12 13:30:00,71.98,72.02,71.98,72.0,199854.0,68.1194,68.1573,68.1194,68.1384,199854.0
2023-12-12 13:40:00,72.01,72.05,72.0,72.03,121055.0,68.1478,68.1857,68.1384,68.1668,121055.0
2023-12-12 13:50:00,72.03,72.04,72.02,72.02,120966.0,68.1668,68.1762,68.1573,68.1573,120966.0
2023-12-12 14:00:00,72.03,72.05,72.01,72.03,108099.0,68.1668,68.1857,68.1478,68.1668,108099.0
2023-12-12 14:10:00,72.03,72.04,72.01,72.02,156991.0,68.1668,68.1762,68.1478,68.1573,156991.0
2023-12-12 14:20:00,72.03,72.04,72.02,72.03,132994.0,68.1668,68.1762,68.1573,68.1668,132994.0
2023-12-12 14:30:00,72.03,72.04,72.02,72.03,163275.0,68.1668,68.1762,68.1573,68.1668,163275.0
2023-12-12 14:40:00,72.03,72.04,72.02,72.04,126019.0,68.1668,68.1762,68.1573,68.1762,126019.0
2023-12-12 14:50:00,72.03,72.05,72.03,72.05,229935.0,68.1668,68.1857,68.1668,68.1857,229935.0
2023-12-12 15:00:00,72.05,72.05,72.02,72.05,239998.0,68.1857,68.1857,68.1573,68.1857,239998.0
2023-12-12 15:10:00,72.05,72.05,72.03,72.03,157469.0,68.1857,68.1857,68.1668,68.1668,157469.0
2023-12-12 15:20:00,72.04,72.04,72.03,72.03,233720.0,68.1762,68.1762,68.1668,68.1668,233720.0
2023-12-12 15:30:00,72.03,72.04,72.01,72.02,160430.0,68.1668,68.1762,68.1478,68.1573,160430.0
2023-12-12 15:40:00,72.02,72.03,72.0,72.02,319469.0,68.1573,68.1668,68.1384,68.1573,319469.0
2023-12-12 15:50:00,72.02,72.04,72.01,72.03,299481.0,68.1573,68.1762,68.1478,68.1668,299481.0
2023-12-13 09:30:00,72.21,72.27,72.21,72.23,220315.0,68.3371,68.3939,68.3371,68.356,220315.0
2023-12-13 09:40:00,72.24,72.26,72.21,72.25,68001.0,68.3655,68.3844,68.3371,68.375,68001.0
2023-12-13 09:50:00,72.24,72.25,72.2,72.22,216902.0,68.3655,68.375,68.3276,68.3466,216902.0
2023-12-13 10:00:00,72.21,72.22,72.19,72.2,100499.0,68.3371,68.3466,68.3182,68.3276,100499.0
2023-12-13 10:10:00,72.2,72.21,72.17,72.19,167078.0,68.3276,68.3371,68.2993,68.3182,167078.0
2023-12-13 10:20:00,72.19,72.2,72.17,72.17,445224.0,68.3182,68.3276,68.2993,68.2993,445224.0
2023-12-13 10:30:00,72.18,72.22,72.17,72.2,147369.0,68.3087,68.3466,68.2993,68.3276,147369.0
2023-12-13 10:40:00,72.2,72.25,72.19,72.25,82512.0,68.3276,68.375,68.3182,68.375,82512.0
2023-12-13 10:50:00,72.25,72.26,72.24,72.26,115008.0,68.375,68.3844,68.3655,68.3844,115008.0
2023-12-13 11:00:00,72.26,72.26,72.23,72.23,237357.0,68.3844,68.3844,68.356,68.356,237357.0
2023-12-13 11:10:00,72.24,72.28,72.23,72.27,102745.0,68.3655,68.4034,68.356,68.3939,102745.0
2023-12-13 11:20:00,72.26,72.28,72.26,72.27,71179.0,68.3844,68.4034,68.3844,68.3939,71179.0
2023-12-13 11:30:00,72.27,72.29,72.26,72.26,78915.0,68.3939,68.4128,68.3844,68.3844,78915.0
2023-12-13 11:40:00,72.27,72.29,72.26,72.28,263040.0,68.3939,68.4128,68.3844,68.4034,263040.0
2023-12-13 11:50:00,72.27,72.29,72.26,72.27,77347.0,68.3939,68.4128,68.3844,68.3939,77347.0
2023-12-13 12:00:00,72.27,72.28,72.26,72.28,51542.0,68.3939,68.4034,68.3844,68.4034,51542.0
2023-12-13 12:10:00,72.28,72.3,72.28,72.29,308820.0,68.4034,68.4223,68.4034,68.4128,308820.0
2023-12-13 12:20:00,72.29,72.31,72.29,72.29,221608.0,68.4128,68.4317,68.4128,68.4128,221608.0
2023-12-13 12:30:00,72.29,72.3,72.28,72.3,113414.0,68.4128,68.4223,68.4034,68.4223,113414.0
2023-12-13 12:40:00,72.3,72.31,72.26,72.26,105156.0,68.4223,68.4317,68.3844,68.3844,105156.0
2023-12-13 12:50:00,72.26,72.29,72.26,72.27,120873.0,68.3844,68.4128,68.3844,68.3939,120873.0
2023-12-13 13:00:00,72.27,72.27,72.23,72.25,101843.0,68.3939,68.3939,68.356,68.375,101843.0
2023-12-13 13:10:00,72.25,72.26,72.24,72.26,130220.0,68.375,68.3844,68.3655,68.3844,130220.0
2023-12-13 13:20:00,72.26,72.27,72.24,72.25,89942.0,68.3844,68.3939,68.3655,68.375,89942.0
2023-12-13 13:30:00,72.24,72.25,72.22,72.23,81613.0,68.3655,68.375,68.3466,68.356,81613.0
2023-12-13 13:40:00,72.22,72.24,72.22,72.22,50669.0,68.3466,68.3655,68.3466,68.3466,50669.0
2023-12-13 13:50:00,72.23,72.28,72.22,72.25,179142.0,68.356,68.4034,68.3466,68.375,179142.0
2023-12-13 14:00:00,72.26,72.65,72.26,72.59,519472.0,68.3844,68.7535,68.3844,68.6967,519472.0
2023-12-13 14:10:00,72.59,72.66,72.58,72.65,125049.0,68.6967,68.763,68.6873,68.7535,125049.0
2023-12-13 14:20:00,72.64,72.74,72.64,72.73,165905.0,68.744,68.8387,68.744,68.8292,165905.0
2023-12-13 14:30:00,72.73,72.79,72.67,72.76,343212.0,68.8292,68.886,68.7724,68.8576,343212.0
2023-12-13 14:40:00,72.76,73.01,72.75,73.01,196453.0,68.8576,69.0942,68.8481,69.0942,196453.0
2023-12-13 14:50:00,73.0,73.0,72.87,72.89,237324.0,69.0847,69.0847,68.9617,68.9806,237324.0
2023-12-13 15:00:00,72.89,72.96,72.88,72.96,245009.0,68.9806,69.0469,68.9712,69.0469,245009.0
2023-12-13 15:10:00,72.96,72.97,72.84,72.84,222920.0,69.0469,69.0563,68.9333,68.9333,222920.0
2023-12-13 15:20:00,72.84,72.89,72.83,72.87,165704.0,68.9333,68.9806,68.9239,68.9617,165704.0
2023-12-13 15:30:00,72.87,72.95,72.85,72.95,257923.0,68.9617,69.0374,68.9428,69.0374,257923.0
2023-12-13 15:40:00,72.95,72.96,72.9,72.92,198946.0,69.0374,69.0469,68.9901,69.009,198946.0
2023-12-13 15:50:00,72.92,72.97,72.91,72.96,177701.0,69.009,69.0563,68.9996,69.0469,177701.0
2023-12-14 09:30:00,73.36,73.39,73.3,73.33,308813.0,69.4254,69.4538,69.3686,69.397,308813.0
2023-12-14 09:40:00,73.33,73.44,73.32,73.42,195110.0,69.397,69.5011,69.3876,69.4822,195110.0
2023-12-14 09:50:00,73.42,73.44,73.35,73.37,178598.0,69.4822,69.5011,69.416,69.4349,178598.0
2023-12-14 10:00:00,73.37,73.4,73.33,73.36,105916.0,69.4349,69.4633,69.397,69.4254,105916.0
2023-12-14 10:10:00,73.36,73.42,73.35,73.39,289409.0,69.4254,69.4822,69.416,69.4538,289409.0
2023-12-14 10:20:00,73.39,73.42,73.35,73.4,168318.0,69.4538,69.4822,69.416,69.4633,168318.0
2023-12-14 10:30:00,73.4,73.4,73.32,73.35,197710.0,69.4633,69.4633,69.3876,69.416,197710.0
2023-12-14 10:40:00,73.35,73.44,73.34,73.44,213280.0,69.416,69.5011,69.4065,69.5011,213280.0
2023-12-14 10:50:00,73.44,73.48,73.42,73.47,552705.0,69.5011,69.539,69.4822,69.5295,552705.0
2023-12-14 11:00:00,73.47,73.51,73.46,73.5,244403.0,69.5295,69.5674,69.5201,69.5579,244403.0
2023-12-14 11:10:00,73.51,73.54,73.49,73.51,175220.0,69.5674,69.5958,69.5485,69.5674,175220.0
2023-12-14 11:20:00,73.51,73.54,73.51,73.51,129386.0,69.5674,69.5958,69.5674,69.5674,129386.0
2023-12-14 11:30:00,73.5,73.63,73.5,73.63,272633.0,69.5579,69.6809,69.5579,69.6809,272633.0
2023-12-14 11:40:00,73.63,73.63,73.59,73.6,255225.0,69.6809,69.6809,69.6431,69.6526,255225.0
2023-12-14 11:50:00,73.61,73.62,73.56,73.58,142675.0,69.662,69.6715,69.6147,69.6336,142675.0
2023-12-14 12:00:00,73.58,73.6,73.55,73.57,205337.0,69.6336,69.6526,69.6052,69.6242,205337.0
2023-12-14 12:10:00,73.58,73.63,73.57,73.63,110102.0,69.6336,69.6809,69.6242,69.6809,110102.0
2023-12-14 12:20:00,73.62,73.63,73.59,73.62,176614.0,69.6715,69.6809,69.6431,69.6715,176614.0
2023-12-14 12:30:00,73.62,73.62,73.56,73.58,84478.0,69.6715,69.6715,69.6147,69.6336,84478.0
2023-12-14 12:40:00,73.58,73.59,73.54,73.55,118683.0,69.6336,69.6431,69.5958,69.6052,118683.0
2023-12-14 12:50:00,73.55,73.55,73.49,73.5,121266.0,69.6052,69.6052,69.5485,69.5579,121266.0
2023-12-14 13:00:00,73.49,73.49,73.41,73.45,102810.0,69.5485,69.5485,69.4727,69.5106,102810.0
2023-12-14 13:10:00,73.45,73.46,73.42,73.43,103801.0,69.5106,69.5201,69.4822,69.4917,103801.0
2023-12-14 13:20:00,73.43,73.45,73.42,73.43,193402.0,69.4917,69.5106,69.4822,69.4917,193402.0
2023-12-14 13:30:00,73.43,73.44,73.4,73.41,107844.0,69.4917,69.5011,69.4633,69.4727,107844.0
2023-12-14 13:40:00,73.41,73.43,73.4,73.41,208868.0,69.4727,69.4917,69.4633,69.4727,208868.0
2023-12-14 13:50:00,73.41,73.41,73.37,73.38,312268.0,69.4727,69.4727,69.4349,69.4444,312268.0
2023-12-14 14:00:00,73.38,73.4,73.36,73.37,99154.0,69.4444,69.4633,69.4254,69.4349,99154.0
2023-12-14 14:10:00,73.38,73.41,73.37,73.4,206992.0,69.4444,69.4727,69.4349,69.4633,206992.0
2023-12-14 14:20:00,73.4,73.41,73.39,73.4,241488.0,69.4633,69.4727,69.4538,69.4633,241488.0
2023-12-14 14:30:00,73.4,73.41,73.38,73.39,185610.0,69.4633,69.4727,69.4444,69.4538,185610.0
2023-12-14 14:40:00,73.39,73.4,73.37,73.39,239687.0,69.4538,69.4633,69.4349,69.4538,239687.0
2023-12-14 14:50:00,73.39,73.43,73.38,73.42,233405.0,69.4538,69.4917,69.4444,69.4822,233405.0
2023-12-14 15:00:00,73.42,73.43,73.4,73.42,277419.0,69.4822,69.4917,69.4633,69.4822,277419.0
2023-12-14 15:10:00,73.42,73.47,73.42,73.46,421005.0,69.4822,69.5295,69.4822,69.5201,421005.0
2023-12-14 15:20:00,73.47,73.47,73.44,73.46,135344.0,69.5295,69.5295,69.5011,69.5201,135344.0
2023-12-14 15:30:00,73.47,73.48,73.46,73.48,246151.0,69.5295,69.539,69.5201,69.539,246151.0
2023-12-14 15:40:00,73.48,73.53,73.47,73.5,288695.0,69.539,69.5863,69.5295,69.5579,288695.0
2023-12-14 15:50:00,73.5,73.54,73.49,73.53,707225.0,69.5579,69.5958,69.5485,69.5863,707225.0
2023-12-15 09:30:00,73.4,73.41,73.35,73.4,319954.0,69.4633,69.4727,69.416,69.4633,319954.0
2023-12-15 09:40:00,73.4,73.47,73.36,73.41,240742.0,69.4633,69.5295,69.4254,69.4727,240742.0
2023-12-15 09:50:00,73.41,73.43,73.38,73.41,208528.0,69.4727,69.4917,69.4444,69.4727,208528.0
2023-12-15 10:00:00,73.42,73.47,73.41,73.44,97741.0,69.4822,69.5295,69.4727,69.5011,97741.0
2023-12-15 10:10:00,73.44,73.52,73.43,73.51,96572.0,69.5011,69.5768,69.4917,69.5674,96572.0
2023-12-15 10:20:00,73.51,73.53,73.49,73.49,469843.0,69.5674,69.5863,69.5485,69.5485,469843.0
2023-12-15 10:30:00,73.5,73.51,73.48,73.51,139245.0,69.5579,69.5674,69.539,69.5674,139245.0
2023-12-15 10:40:00,73.5,73.51,73.42,73.42,288292.0,69.5579,69.5674,69.4822,69.4822,288292.0
2023-12-15 10:50:00,73.42,73.48,73.42,73.46,253785.0,69.4822,69.539,69.4822,69.5201,253785.0
2023-12-15 11:00:00,73.46,73.47,73.4,73.41,163185.0,69.5201,69.5295,69.4633,69.4727,163185.0
2023-12-15 11:10:00,73.41,73.44,73.38,73.44,158584.0,69.4727,69.5011,69.4444,69.5011,158584.0
2023-12-15 11:20:00,73.44,73.47,73.42,73.47,106611.0,69.5011,69.5295,69.4822,69.5295,106611.0
2023-12-15 11:30:00,73.47,73.5,73.46,73.48,120710.0,69.5295,69.5579,69.5201,69.539,120710.0
2023-12-15 11:40:00,73.48,73.48,73.43,73.44,106547.0,69.539,69.539,69.4917,69.5011,106547.0
2023-12-15 11:50:00,73.43,73.46,73.42,73.45,128512.0,69.4917,69.5201,69.4822,69.5106,128512.0
2023-12-15 12:00:00,73.45,73.47,73.44,73.45,103226.0,69.5106,69.5295,69.5011,69.5106,103226.0
2023-12-15 12:10:00,73.45,73.46,73.43,73.45,173772.0,69.5106,69.5201,69.4917,69.5106,173772.0
2023-12-15 12:20:00,73.46,73.47,73.43,73.47,187964.0,69.5201,69.5295,69.4917,69.5295,187964.0
2023-12-15 12:30:00,73.46,73.47,73.44,73.45,60147.0,69.5201,69.5295,69.5011,69.5106,60147.0
2023-12-15 12:40:00,73.45,73.46,73.4,73.41,88646.0,69.5106,69.5201,69.4633,69.4727,88646.0
2023-12-15 12:50:00,73.41,73.43,73.4,73.42,171325.0,69.4727,69.4917,69.4633,69.4822,171325.0
2023-12-15 13:00:00,73.41,73.43,73.4,73.41,124437.0,69.4727,69.4917,69.4633,69.4727,124437.0
2023-12-15 13:10:00,73.41,73.41,73.38,73.39,334804.0,69.4727,69.4727,69.4444,69.4538,334804.0
2023-12-15 13:20:00,73.39,73.39,73.36,73.37,120497.0,69.4538,69.4538,69.4254,69.4349,120497.0
2023-12-15 13:30:00,73.37,73.38,73.36,73.38,196701.0,69.4349,69.4444,69.4254,69.4444,196701.0
2023-12-15 13:40:00,73.38,73.38,73.37,73.38,113543.0,69.4444,69.4444,69.4349,69.4444,113543.0
2023-12-15 13:50:00,73.38,73.38,73.33,73.36,126520.0,69.4444,69.4444,69.397,69.4254,126520.0
2023-12-15 14:00:00,73.36,73.4,73.35,73.39,112705.0,69.4254,69.4633,69.416,69.4538,112705.0
2023-12-15 14:10:00,73.38,73.39,73.35,73.38,1343048.0,69.4444,69.4538,69.416,69.4444,1343048.0
2023-12-15 14:20:00,73.38,73.38,73.36,73.36,78752.0,69.4444,69.4444,69.4254,69.4254,78752.0
2023-12-15 14:30:00,73.36,73.37,73.34,73.35,147356.0,69.4254,69.4349,69.4065,69.416,147356.0
2023-12-15 14:40:00,73.35,73.35,73.33,73.34,161371.0,69.416,69.416,69.397,69.4065,161371.0
2023-12-15 14:50:00,73.34,73.35,73.31,73.34,230677.0,69.4065,69.416,69.3781,69.4065,230677.0
2023-12-15 15:00:00,73.34,73.38,73.34,73.37,94970.0,69.4065,69.4444,69.4065,69.4349,94970.0
2023-12-15 15:10:00,73.37,73.39,73.36,73.39,146133.0,69.4349,69.4538,69.4254,69.4538,146133.0
2023-12-15 15:20:00,73.39,73.43,73.38,73.43,115757.0,69.4538,69.4917,69.4444,69.4917,115757.0
2023-12-15 15:30:00,73.42,73.43,73.4,73.42,125282.0,69.4822,69.4917,69.4633,69.4822,125282.0
2023-12-15 15:40:00,73.42,73.43,73.4,73.41,173628.0,69.4822,69.4917,69.4633,69.4727,173628.0
2023-12-15 15:50:00,73.41,73.43,73.38,73.4,226869.0,69.4727,69.4917,69.4444,69.4633,226869.0
2023-12-18 09:30:00,73.3,73.31,73.27,73.29,403081.0,69.3686,69.3781,69.3403,69.3592,403081.0
2023-12-18 09:40:00,73.3,73.3,73.24,73.25,81044.0,69.3686,69.3686,69.3119,69.3213,81044.0
2023-12-18 09:50:00,73.25,73.26,73.23,73.25,224445.0,69.3213,69.3308,69.3024,69.3213,224445.0
2023-12-18 10:00:00,73.25,73.26,73.22,73.23,112986.0,69.3213,69.3308,69.2929,69.3024,112986.0
2023-12-18 10:10:00,73.23,73.24,73.21,73.23,449327.0,69.3024,69.3119,69.2835,69.3024,449327.0
2023-12-18 10:20:00,73.22,73.23,73.21,73.22,123143.0,69.2929,69.3024,69.2835,69.2929,123143.0
2023-12-18 10:30:00,73.22,73.23,73.2,73.2,127343.0,69.2929,69.3024,69.274,69.274,127343.0
2023-12-18 10:40:00,73.2,73.24,73.2,73.22,90543.0,69.274,69.3119,69.274,69.2929,90543.0
2023-12-18 10:50:00,73.22,73.27,73.22,73.26,79785.0,69.2929,69.3403,69.2929,69.3308,79785.0
2023-12-18 11:00:00,73.27,73.29,73.26,73.28,125809.0,69.3403,69.3592,69.3308,69.3497,125809.0
2023-12-18 11:10:00,73.28,73.29,73.24,73.25,319908.0,69.3497,69.3592,69.3119,69.3213,319908.0
2023-12-18 11:20:00,73.25,73.28,73.24,73.27,75597.0,69.3213,69.3497,69.3119,69.3403,75597.0
2023-12-18 11:30:00,73.27,73.28,73.26,73.26,48906.0,69.3403,69.3497,69.3308,69.3308,48906.0
2023-12-18 11:40:00,73.26,73.27,73.25,73.26,175894.0,69.3308,69.3403,69.3213,69.3308,175894.0
2023-12-18 11:50:00,73.26,73.26,73.24,73.25,122930.0,69.3308,69.3308,69.3119,69.3213,122930.0
2023-12-18 12:00:00,73.25,73.25,73.23,73.23,86355.0,69.3213,69.3213,69.3024,69.3024,86355.0
2023-12-18 12:10:00,73.23,73.25,73.23,73.25,100819.0,69.3024,69.3213,69.3024,69.3213,100819.0
2023-12-18 12:20:00,73.25,73.26,73.23,73.26,87037.0,69.3213,69.3308,69.3024,69.3308,87037.0
2023-12-18 12:30:00,73.26,73.27,73.22,73.23,105586.0,69.3308,69.3403,69.2929,69.3024,105586.0
2023-12-18 12:40:00,73.23,73.26,73.22,73.26,92402.0,69.3024,69.3308,69.2929,69.3308,92402.0
2023-12-18 12:50:00,73.26,73.27,73.25,73.27,187428.0,69.3308,69.3403,69.3213,69.3403,187428.0
2023-12-18 13:00:00,73.27,73.27,73.24,73.25,50502.0,69.3403,69.3403,69.3119,69.3213,50502.0
2023-12-18 13:10:00,73.24,73.25,73.23,73.24,104503.0,69.3119,69.3213,69.3024,69.3119,104503.0
2023-12-18 13:20:00,73.23,73.24,73.22,73.23,93911.0,69.3024,69.3119,69.2929,69.3024,93911.0
2023-12-18 13:30:00,73.23,73.24,73.21,73.22,83930.0,69.3024,69.3119,69.2835,69.2929,83930.0
2023-12-18 13:40:00,73.23,73.24,73.22,73.23,79804.0,69.3024,69.3119,69.2929,69.3024,79804.0
2023-12-18 13:50:00,73.23,73.25,73.21,73.23,389407.0,69.3024,69.3213,69.2835,69.3024,389407.0
2023-12-18 14:00:00,73.23,73.25,73.23,73.25,162029.0,69.3024,69.3213,69.3024,69.3213,162029.0
2023-12-18 14:10:00,73.25,73.25,73.23,73.24,261320.0,69.3213,69.3213,69.3024,69.3119,261320.0
2023-12-18 14:20:00,73.24,73.25,73.23,73.23,132469.0,69.3119,69.3213,69.3024,69.3024,132469.0
2023-12-18 14:30:00,73.23,73.24,73.23,73.24,103350.0,69.3024,69.3119,69.3024,69.3119,103350.0
2023-12-18 14:40:00,73.23,73.24,73.23,73.23,170401.0,69.3024,69.3119,69.3024,69.3024,170401.0
2023-12-18 14:50:00,73.23,73.25,73.23,73.23,150039.0,69.3024,69.3213,69.3024,69.3024,150039.0
2023-12-18 15:00:00,73.24,73.25,73.22,73.25,138647.0,69.3119,69.3213,69.2929,69.3213,138647.0
2023-12-18 15:10:00,73.25,73.26,73.24,73.26,137672.0,69.3213,69.3308,69.3119,69.3308,137672.0
2023-12-18 15:20:00,73.26,73.27,73.25,73.27,153556.0,69.3308,69.3403,69.3213,69.3403,153556.0
2023-12-18 15:30:00,73.26,73.27,73.26,73.27,121149.0,69.3308,69.3403,69.3308,69.3403,121149.0
2023-12-18 15:40:00,73.27,73.27,73.25,73.26,119904.0,69.3403,69.3403,69.3213,69.3308,119904.0
2023-12-18 15:50:00,73.26,73.26,73.24,73.25,153981.0,69.3308,69.3308,69.3119,69.3213,153981.0
2023-12-19 09:30:00,73.36,73.39,73.34,73.39,273234.0,69.4254,69.4538,69.4065,69.4538,273234.0
2023-12-19 09:40:00,73.38,73.4,73.36,73.37,99772.0,69.4444,69.4633,69.4254,69.4349,99772.0
2023-12-19 09:50:00,73.37,73.46,73.36,73.46,87970.0,69.4349,69.5201,69.4254,69.5201,87970.0
2023-12-19 10:00:00,73.46,73.46,73.43,73.45,110086.0,69.5201,69.5201,69.4917,69.5106,110086.0
2023-12-19 10:10:00,73.45,73.46,73.44,73.45,91431.0,69.5106,69.5201,69.5011,69.5106,91431.0
2023-12-19 10:20:00,73.45,73.47,73.43,73.44,201358.0,69.5106,69.5295,69.4917,69.5011,201358.0
2023-12-19 10:30:00,73.44,73.44,73.39,73.4,84445.0,69.5011,69.5011,69.4538,69.4633,84445.0
2023-12-19 10:40:00,73.4,73.41,73.38,73.41,104858.0,69.4633,69.4727,69.4444,69.4727,104858.0
2023-12-19 10:50:00,73.41,73.45,73.39,73.45,96673.0,69.4727,69.5106,69.4538,69.5106,96673.0
2023-12-19 11:00:00,73.45,73.46,73.42,73.45,85412.0,69.5106,69.5201,69.4822,69.5106,85412.0
2023-12-19 11:10:00,73.46,73.46,73.43,73.44,168328.0,69.5201,69.5201,69.4917,69.5011,168328.0
2023-12-19 11:20:00,73.44,73.45,73.41,73.43,146768.0,69.5011,69.5106,69.4727,69.4917,146768.0
2023-12-19 11:30:00,73.43,73.45,73.43,73.44,67344.0,69.4917,69.5106,69.4917,69.5011,67344.0
2023-12-19 11:40:00,73.45,73.46,73.43,73.45,80266.0,69.5106,69.5201,69.4917,69.5106,80266.0
2023-12-19 11:50:00,73.45,73.46,73.44,73.45,63769.0,69.5106,69.5201,69.5011,69.5106,63769.0
2023-12-19 12:00:00,73.44,73.44,73.41,73.42,181091.0,69.5011,69.5011,69.4727,69.4822,181091.0
2023-12-19 12:10:00,73.41,73.42,73.39,73.4,179380.0,69.4727,69.4822,69.4538,69.4633,179380.0
2023-12-19 12:20:00,73.39,73.4,73.37,73.39,252944.0,69.4538,69.4633,69.4349,69.4538,252944.0
2023-12-19 12:30:00,73.39,73.43,73.38,73.42,207642.0,69.4538,69.4917,69.4444,69.4822,207642.0
2023-12-19 12:40:00,73.42,73.43,73.41,73.42,197029.0,69.4822,69.4917,69.4727,69.4822,197029.0
2023-12-19 12:50:00,73.41,73.42,73.4,73.4,52746.0,69.4727,69.4822,69.4633,69.4633,52746.0
2023-12-19 13:00:00,73.41,73.41,73.37,73.38,45182.0,69.4727,69.4727,69.4349,69.4444,45182.0
2023-12-19 13:10:00,73.38,73.38,73.36,73.37,312806.0,69.4444,69.4444,69.4254,69.4349,312806.0
2023-12-19 13:20:00,73.37,73.37,73.36,73.37,106997.0,69.4349,69.4349,69.4254,69.4349,106997.0
2023-12-19 13:30:00,73.37,73.38,73.36,73.37,86584.0,69.4349,69.4444,69.4254,69.4349,86584.0
2023-12-19 13:40:00,73.36,73.38,73.36,73.37,92319.0,69.4254,69.4444,69.4254,69.4349,92319.0
2023-12-19 13:50:00,73.38,73.41,73.37,73.41,87024.0,69.4444,69.4727,69.4349,69.4727,87024.0
2023-12-19 14:00:00,73.41,73.42,73.4,73.42,119297.0,69.4727,69.4822,69.4633,69.4822,119297.0
2023-12-19 14:10:00,73.41,73.42,73.38,73.39,75226.0,69.4727,69.4822,69.4444,69.4538,75226.0
2023-12-19 14:20:00,73.39,73.4,73.36,73.37,733027.0,69.4538,69.4633,69.4254,69.4349,733027.0
2023-12-19 14:30:00,73.37,73.39,73.36,73.38,174700.0,69.4349,69.4538,69.4254,69.4444,174700.0
2023-12-19 14:40:00,73.38,73.38,73.37,73.38,201442.0,69.4444,69.4444,69.4349,69.4444,201442.0
2023-12-19 14:50:00,73.38,73.4,73.37,73.4,210297.0,69.4444,69.4633,69.4349,69.4633,210297.0
2023-12-19 15:00:00,73.39,73.4,73.36,73.37,161438.0,69.4538,69.4633,69.4254,69.4349,161438.0
2023-12-19 15:10:00,73.37,73.37,73.36,73.36,241268.0,69.4349,69.4349,69.4254,69.4254,241268.0
2023-12-19 15:20:00,73.37,73.37,73.36,73.37,179923.0,69.4349,69.4349,69.4254,69.4349,179923.0
2023-12-19 15:30:00,73.36,73.39,73.36,73.39,230748.0,69.4254,69.4538,69.4254,69.4538,230748.0
2023-12-19 15:40:00,73.38,73.39,73.38,73.39,394762.0,69.4444,69.4538,69.4444,69.4538,394762.0
2023-12-19 15:50:00,73.39,73.39,73.38,73.38,271051.0,69.4538,69.4538,69.4444,69.4444,271051.0
2023-12-20 09:30:00,73.51,73.57,73.5,73.53,247171.0,69.5674,69.6242,69.5579,69.5863,247171.0
2023-12-20 09:40:00,73.53,73.55,73.51,73.53,101974.0,69.5863,69.6052,69.5674,69.5863,101974.0
2023-12-20 09:50:00,73.53,73.55,73.51,73.54,97826.0,69.5863,69.6052,69.5674,69.5958,97826.0
2023-12-20 10:00:00,73.55,73.55,73.48,73.51,142742.0,69.6052,69.6052,69.539,69.5674,142742.0
2023-12-20 10:10:00,73.51,73.52,73.46,73.47,267818.0,69.5674,69.5768,69.5201,69.5295,267818.0
2023-12-20 10:20:00,73.47,73.47,73.44,73.45,214408.0,69.5295,69.5295,69.5011,69.5106,214408.0
2023-12-20 10:30:00,73.46,73.48,73.45,73.46,166774.0,69.5201,69.539,69.5106,69.5201,166774.0
2023-12-20 10:40:00,73.46,73.46,73.4,73.41,121685.0,69.5201,69.5201,69.4633,69.4727,121685.0
2023-12-20 10:50:00,73.41,73.45,73.41,73.45,183277.0,69.4727,69.5106,69.4727,69.5106,183277.0
2023-12-20 11:00:00,73.45,73.46,73.41,73.44,84710.0,69.5106,69.5201,69.4727,69.5011,84710.0
2023-12-20 11:10:00,73.44,73.46,73.44,73.45,161888.0,69.5011,69.5201,69.5011,69.5106,161888.0
2023-12-20 11:20:00,73.45,73.46,73.41,73.45,110520.0,69.5106,69.5201,69.4727,69.5106,110520.0
2023-12-20 11:30:00,73.45,73.45,73.42,73.45,96454.0,69.5106,69.5106,69.4822,69.5106,96454.0
2023-12-20 11:40:00,73.45,73.48,73.43,73.46,97516.0,69.5106,69.539,69.4917,69.5201,97516.0
2023-12-20 11:50:00,73.47,73.48,73.45,73.47,722265.0,69.5295,69.539,69.5106,69.5295,722265.0
2023-12-20 12:00:00,73.48,73.51,73.47,73.5,157417.0,69.539,69.5674,69.5295,69.5579,157417.0
2023-12-20 12:10:00,73.5,73.5,73.46,73.46,75427.0,69.5579,69.5579,69.5201,69.5201,75427.0
2023-12-20 12:20:00,73.47,73.47,73.45,73.45,201455.0,69.5295,69.5295,69.5106,69.5106,201455.0
2023-12-20 12:30:00,73.45,73.46,73.43,73.44,809623.0,69.5106,69.5201,69.4917,69.5011,809623.0
2023-12-20 12:40:00,73.44,73.51,73.43,73.51,225255.0,69.5011,69.5674,69.4917,69.5674,225255.0
2023-12-20 12:50:00,73.51,73.54,73.5,73.53,138010.0,69.5674,69.5958,69.5579,69.5863,138010.0
2023-12-20 13:00:00,73.53,73.53,73.47,73.47,520388.0,69.5863,69.5863,69.5295,69.5295,520388.0
2023-12-20 13:10:00,73.47,73.49,73.45,73.47,119108.0,69.5295,69.5485,69.5106,69.5295,119108.0
2023-12-20 13:20:00,73.47,73.49,73.46,73.49,63814.0,69.5295,69.5485,69.5201,69.5485,63814.0
2023-12-20 13:30:00,73.5,73.54,73.49,73.53,76286.0,69.5579,69.5958,69.5485,69.5863,76286.0
2023-12-20 13:40:00,73.53,73.54,73.52,73.53,121025.0,69.5863,69.5958,69.5768,69.5863,121025.0
2023-12-20 13:50:00,73.54,73.54,73.52,73.52,137059.0,69.5958,69.5958,69.5768,69.5768,137059.0
2023-12-20 14:00:00,73.53,73.53,73.51,73.52,81854.0,69.5863,69.5863,69.5674,69.5768,81854.0
2023-12-20 14:10:00,73.52,73.54,73.51,73.53,137705.0,69.5768,69.5958,69.5674,69.5863,137705.0
2023-12-20 14:20:00,73.53,73.55,73.52,73.53,81468.0,69.5863,69.6052,69.5768,69.5863,81468.0
2023-12-20 14:30:00,73.52,73.54,73.5,73.51,151781.0,69.5768,69.5958,69.5579,69.5674,151781.0
2023-12-20 14:40:00,73.51,73.53,73.49,73.53,133934.0,69.5674,69.5863,69.5485,69.5863,133934.0
2023-12-20 14:50:00,73.53,73.56,73.52,73.56,195570.0,69.5863,69.6147,69.5768,69.6147,195570.0
2023-12-20 15:00:00,73.56,73.58,73.55,73.58,127627.0,69.6147,69.6336,69.6052,69.6336,127627.0
2023-12-20 15:10:00,73.58,73.63,73.58,73.61,137668.0,69.6336,69.6809,69.6336,69.662,137668.0
2023-12-20 15:20:00,73.61,73.63,73.59,73.62,133559.0,69.662,69.6809,69.6431,69.6715,133559.0
2023-12-20 15:30:00,73.62,73.65,73.6,73.64,196146.0,69.6715,69.6999,69.6526,69.6904,196146.0
2023-12-20 15:40:00,73.63,73.67,73.61,73.66,159971.0,69.6809,69.7188,69.662,69.7093,159971.0
2023-12-20 15:50:00,73.66,73.66,73.61,73.63,154928.0,69.7093,69.7093,69.662,69.6809,154928.0
2023-12-21 09:30:00,73.78,73.82,73.75,73.79,236525.0,69.8229,69.8608,69.7945,69.8324,236525.0
2023-12-21 09:40:00,73.78,73.79,73.74,73.77,127886.0,69.8229,69.8324,69.785,69.8134,127886.0
2023-12-21 09:50:00,73.77,73.77,73.7,73.72,194520.0,69.8134,69.8134,69.7472,69.7661,194520.0
2023-12-21 10:00:00,73.72,73.72,73.57,73.59,130792.0,69.7661,69.7661,69.6242,69.6431,130792.0
2023-12-21 10:10:00,73.59,73.66,73.57,73.63,230822.0,69.6431,69.7093,69.6242,69.6809,230822.0
2023-12-21 10:20:00,73.64,73.67,73.62,73.65,108158.0,69.6904,69.7188,69.6715,69.6999,108158.0
2023-12-21 10:30:00,73.65,73.69,73.65,73.69,669932.0,69.6999,69.7377,69.6999,69.7377,669932.0
2023-12-21 10:40:00,73.68,73.69,73.64,73.65,216633.0,69.7283,69.7377,69.6904,69.6999,216633.0
2023-12-21 10:50:00,73.65,73.65,73.61,73.64,109490.0,69.6999,69.6999,69.662,69.6904,109490.0
2023-12-21 11:00:00,73.63,73.69,73.63,73.63,185599.0,69.6809,69.7377,69.6809,69.6809,185599.0
2023-12-21 11:10:00,73.64,73.67,73.62,73.67,93574.0,69.6904,69.7188,69.6715,69.7188,93574.0
2023-12-21 11:20:00,73.66,73.71,73.65,73.71,55938.0,69.7093,69.7567,69.6999,69.7567,55938.0
2023-12-21 11:30:00,73.7,73.71,73.65,73.67,73793.0,69.7472,69.7567,69.6999,69.7188,73793.0
2023-12-21 11:40:00,73.67,73.67,73.65,73.65,68988.0,69.7188,69.7188,69.6999,69.6999,68988.0
2023-12-21 11:50:00,73.66,73.66,73.61,73.61,57709.0,69.7093,69.7093,69.662,69.662,57709.0
2023-12-21 12:00:00,73.62,73.63,73.59,73.61,141334.0,69.6715,69.6809,69.6431,69.662,141334.0
2023-12-21 12:10:00,73.62,73.64,73.6,73.64,82413.0,69.6715,69.6904,69.6526,69.6904,82413.0
2023-12-21 12:20:00,73.64,73.64,73.57,73.58,172036.0,69.6904,69.6904,69.6242,69.6336,172036.0
2023-12-21 12:30:00,73.58,73.6,73.57,73.59,57961.0,69.6336,69.6526,69.6242,69.6431,57961.0
2023-12-21 12:40:00,73.58,73.61,73.58,73.6,124072.0,69.6336,69.662,69.6336,69.6526,124072.0
2023-12-21 12:50:00,73.6,73.63,73.59,73.61,185023.0,69.6526,69.6809,69.6431,69.662,185023.0
2023-12-21 13:00:00,73.61,73.61,73.54,73.56,90130.0,69.662,69.662,69.5958,69.6147,90130.0
2023-12-21 13:10:00,73.56,73.56,73.51,73.54,71510.0,69.6147,69.6147,69.5674,69.5958,71510.0
2023-12-21 13:20:00,73.53,73.56,73.52,73.55,117913.0,69.5863,69.6147,69.5768,69.6052,117913.0
2023-12-21 13:30:00,73.54,73.55,73.52,73.53,95305.0,69.5958,69.6052,69.5768,69.5863,95305.0
2023-12-21 13:40:00,73.52,73.54,73.52,73.53,624879.0,69.5768,69.5958,69.5768,69.5863,624879.0
2023-12-21 13:50:00,73.54,73.57,73.53,73.56,224596.0,69.5958,69.6242,69.5863,69.6147,224596.0
2023-12-21 14:00:00,73.56,73.6,73.55,73.59,76199.0,69.6147,69.6526,69.6052,69.6431,76199.0
2023-12-21 14:10:00,73.59,73.6,73.57,73.59,110853.0,69.6431,69.6526,69.6242,69.6431,110853.0
2023-12-21 14:20:00,73.59,73.6,73.56,73.58,78519.0,69.6431,69.6526,69.6147,69.6336,78519.0
2023-12-21 14:30:00,73.58,73.59,73.57,73.59,89519.0,69.6336,69.6431,69.6242,69.6431,89519.0
2023-12-21 14:40:00,73.59,73.6,73.55,73.55,143942.0,69.6431,69.6526,69.6052,69.6052,143942.0
2023-12-21 14:50:00,73.56,73.58,73.55,73.57,360476.0,69.6147,69.6336,69.6052,69.6242,360476.0
2023-12-21 15:00:00,73.57,73.58,73.56,73.58,175735.0,69.6242,69.6336,69.6147,69.6336,175735.0
2023-12-21 15:10:00,73.57,73.59,73.57,73.58,150865.0,69.6242,69.6431,69.6242,69.6336,150865.0
2023-12-21 15:20:00,73.58,73.6,73.57,73.6,149259.0,69.6336,69.6526,69.6242,69.6526,149259.0
2023-12-21 15:30:00,73.6,73.61,73.59,73.61,163251.0,69.6526,69.662,69.6431,69.662,163251.0
2023-12-21 15:40:00,73.61,73.62,73.6,73.62,178112.0,69.662,69.6715,69.6526,69.6715,178112.0
2023-12-21 15:50:00,73.62,73.62,73.6,73.62,372042.0,69.6715,69.6715,69.6526,69.6715,372042.0
2023-12-22 09:30:00,73.53,73.54,73.47,73.5,218154.0,69.786,69.7955,69.7291,69.7575,218154.0
2023-12-22 09:40:00,73.5,73.5,73.44,73.48,92097.0,69.7575,69.7575,69.7006,69.7386,92097.0
2023-12-22 09:50:00,73.48,73.49,73.45,73.48,90354.0,69.7386,69.7481,69.7101,69.7386,90354.0
2023-12-22 10:00:00,73.49,73.49,73.42,73.45,160182.0,69.7481,69.7481,69.6816,69.7101,160182.0
2023-12-22 10:10:00,73.45,73.46,73.4,73.41,455866.0,69.7101,69.7196,69.6626,69.6721,455866.0
2023-12-22 10:20:00,73.4,73.42,73.38,73.4,45343.0,69.6626,69.6816,69.6437,69.6626,45343.0
2023-12-22 10:30:00,73.4,73.42,73.39,73.4,50070.0,69.6626,69.6816,69.6531,69.6626,50070.0
2023-12-22 10:40:00,73.41,73.41,73.34,73.35,150725.0,69.6721,69.6721,69.6057,69.6152,150725.0
2023-12-22 10:50:00,73.34,73.36,73.32,73.33,87829.0,69.6057,69.6247,69.5867,69.5962,87829.0
2023-12-22 11:00:00,73.34,73.36,73.33,73.35,147640.0,69.6057,69.6247,69.5962,69.6152,147640.0
2023-12-22 11:10:00,73.35,73.36,73.33,73.34,78403.0,69.6152,69.6247,69.5962,69.6057,78403.0
2023-12-22 11:20:00,73.33,73.34,73.32,73.33,126503.0,69.5962,69.6057,69.5867,69.5962,126503.0
2023-12-22 11:30:00,73.34,73.36,73.32,73.32,97428.0,69.6057,69.6247,69.5867,69.5867,97428.0
2023-12-22 11:40:00,73.33,73.34,73.3,73.31,155886.0,69.5962,69.6057,69.5677,69.5772,155886.0
2023-12-22 11:50:00,73.31,73.32,73.29,73.3,124106.0,69.5772,69.5867,69.5582,69.5677,124106.0
2023-12-22 12:00:00,73.3,73.32,73.29,73.3,334108.0,69.5677,69.5867,69.5582,69.5677,334108.0
2023-12-22 12:10:00,73.3,73.31,73.29,73.29,149009.0,69.5677,69.5772,69.5582,69.5582,149009.0
2023-12-22 12:20:00,73.29,73.31,73.29,73.3,87278.0,69.5582,69.5772,69.5582,69.5677,87278.0
2023-12-22 12:30:00,73.3,73.3,73.28,73.28,67766.0,69.5677,69.5677,69.5488,69.5488,67766.0
2023-12-22 12:40:00,73.29,73.3,73.28,73.3,131958.0,69.5582,69.5677,69.5488,69.5677,131958.0
2023-12-22 12:50:00,73.3,73.33,73.29,73.33,94977.0,69.5677,69.5962,69.5582,69.5962,94977.0
2023-12-22 13:00:00,73.33,73.35,73.32,73.34,61135.0,69.5962,69.6152,69.5867,69.6057,61135.0
2023-12-22 13:10:00,73.34,73.37,73.34,73.37,66867.0,69.6057,69.6342,69.6057,69.6342,66867.0
2023-12-22 13:20:00,73.37,73.38,73.36,73.38,82376.0,69.6342,69.6437,69.6247,69.6437,82376.0
2023-12-22 13:30:00,73.38,73.38,73.36,73.37,97242.0,69.6437,69.6437,69.6247,69.6342,97242.0
2023-12-22 13:40:00,73.36,73.37,73.35,73.36,83998.0,69.6247,69.6342,69.6152,69.6247,83998.0
2023-12-22 13:50:00,73.36,73.37,73.35,73.37,130175.0,69.6247,69.6342,69.6152,69.6342,130175.0
2023-12-22 14:00:00,73.36,73.37,73.35,73.36,148178.0,69.6247,69.6342,69.6152,69.6247,148178.0
2023-12-22 14:10:00,73.36,73.36,73.34,73.36,144826.0,69.6247,69.6247,69.6057,69.6247,144826.0
2023-12-22 14:20:00,73.35,73.36,73.34,73.36,89908.0,69.6152,69.6247,69.6057,69.6247,89908.0
2023-12-22 14:30:00,73.36,73.36,73.34,73.36,129010.0,69.6247,69.6247,69.6057,69.6247,129010.0
2023-12-22 14:40:00,73.36,73.38,73.35,73.37,152104.0,69.6247,69.6437,69.6152,69.6342,152104.0
2023-12-22 14:50:00,73.37,73.38,73.35,73.37,118984.0,69.6342,69.6437,69.6152,69.6342,118984.0
2023-12-22 15:00:00,73.38,73.38,73.37,73.38,111613.0,69.6437,69.6437,69.6342,69.6437,111613.0
2023-12-22 15:10:00,73.38,73.38,73.36,73.37,419669.0,69.6437,69.6437,69.6247,69.6342,419669.0
2023-12-22 15:20:00,73.37,73.37,73.35,73.36,149413.0,69.6342,69.6342,69.6152,69.6247,149413.0
2023-12-22 15:30:00,73.36,73.36,73.35,73.35,115987.0,69.6247,69.6247,69.6152,69.6152,115987.0
2023-12-22 15:40:00,73.36,73.36,73.35,73.36,176062.0,69.6247,69.6247,69.6152,69.6247,176062.0
2023-12-22 15:50:00,73.36,73.36,73.34,73.35,162295.0,69.6247,69.6247,69.6057,69.6152,162295.0
2023-12-26 09:30:00,73.35,73.36,73.32,73.34,233084.0,69.6152,69.6247,69.5867,69.6057,233084.0
2023-12-26 09:40:00,73.34,73.38,73.33,73.38,92946.0,69.6057,69.6437,69.5962,69.6437,92946.0
2023-12-26 09:50:00,73.37,73.4,73.36,73.39,87557.0,69.6342,69.6626,69.6247,69.6531,87557.0
2023-12-26 10:00:00,73.38,73.41,73.37,73.4,96951.0,69.6437,69.6721,69.6342,69.6626,96951.0
2023-12-26 10:10:00,73.41,73.42,73.4,73.42,78948.0,69.6721,69.6816,69.6626,69.6816,78948.0
2023-12-26 10:20:00,73.41,73.42,73.4,73.41,877592.0,69.6721,69.6816,69.6626,69.6721,877592.0
2023-12-26 10:30:00,73.41,73.42,73.39,73.4,142743.0,69.6721,69.6816,69.6531,69.6626,142743.0
2023-12-26 10:40:00,73.4,73.41,73.38,73.39,118530.0,69.6626,69.6721,69.6437,69.6531,118530.0
2023-12-26 10:50:00,73.39,73.39,73.36,73.36,185527.0,69.6531,69.6531,69.6247,69.6247,185527.0
2023-12-26 11:00:00,73.37,73.37,73.35,73.36,54229.0,69.6342,69.6342,69.6152,69.6247,54229.0
2023-12-26 11:10:00,73.35,73.36,73.35,73.35,183961.0,69.6152,69.6247,69.6152,69.6152,183961.0
2023-12-26 11:20:00,73.36,73.36,73.35,73.36,70881.0,69.6247,69.6247,69.6152,69.6247,70881.0
2023-12-26 11:30:00,73.36,73.37,73.35,73.37,56774.0,69.6247,69.6342,69.6152,69.6342,56774.0
2023-12-26 11:40:00,73.37,73.38,73.36,73.38,132259.0,69.6342,69.6437,69.6247,69.6437,132259.0
2023-12-26 11:50:00,73.38,73.38,73.36,73.37,112292.0,69.6437,69.6437,69.6247,69.6342,112292.0
2023-12-26 12:00:00,73.38,73.38,73.35,73.36,125728.0,69.6437,69.6437,69.6152,69.6247,125728.0
2023-12-26 12:10:00,73.36,73.37,73.35,73.37,80930.0,69.6247,69.6342,69.6152,69.6342,80930.0
2023-12-26 12:20:00,73.37,73.38,73.36,73.38,68639.0,69.6342,69.6437,69.6247,69.6437,68639.0
2023-12-26 12:30:00,73.37,73.38,73.37,73.38,212763.0,69.6342,69.6437,69.6342,69.6437,212763.0
2023-12-26 12:40:00,73.38,73.38,73.35,73.35,69409.0,69.6437,69.6437,69.6152,69.6152,69409.0
2023-12-26 12:50:00,73.36,73.36,73.34,73.35,146892.0,69.6247,69.6247,69.6057,69.6152,146892.0
2023-12-26 13:00:00,73.35,73.41,73.34,73.4,141357.0,69.6152,69.6721,69.6057,69.6626,141357.0
2023-12-26 13:10:00,73.4,73.41,73.39,73.39,204083.0,69.6626,69.6721,69.6531,69.6531,204083.0
2023-12-26 13:20:00,73.39,73.4,73.38,73.39,92524.0,69.6531,69.6626,69.6437,69.6531,92524.0
2023-12-26 13:30:00,73.39,73.41,73.38,73.39,74678.0,69.6531,69.6721,69.6437,69.6531,74678.0
2023-12-26 13:40:00,73.39,73.41,73.38,73.39,95286.0,69.6531,69.6721,69.6437,69.6531,95286.0
2023-12-26 13:50:00,73.39,73.4,73.38,73.4,75165.0,69.6531,69.6626,69.6437,69.6626,75165.0
2023-12-26 14:00:00,73.4,73.42,73.39,73.42,104153.0,69.6626,69.6816,69.6531,69.6816,104153.0
2023-12-26 14:10:00,73.41,73.44,73.41,73.43,99294.0,69.6721,69.7006,69.6721,69.6911,99294.0
2023-12-26 14:20:00,73.43,73.45,73.43,73.45,76703.0,69.6911,69.7101,69.6911,69.7101,76703.0
2023-12-26 14:30:00,73.45,73.46,73.44,73.46,106891.0,69.7101,69.7196,69.7006,69.7196,106891.0
2023-12-26 14:40:00,73.46,73.47,73.45,73.47,160718.0,69.7196,69.7291,69.7101,69.7291,160718.0
2023-12-26 14:50:00,73.47,73.48,73.45,73.46,163272.0,69.7291,69.7386,69.7101,69.7196,163272.0
2023-12-26 15:00:00,73.46,73.46,73.43,73.44,144835.0,69.7196,69.7196,69.6911,69.7006,144835.0
2023-12-26 15:10:00,73.44,73.45,73.41,73.42,88014.0,69.7006,69.7101,69.6721,69.6816,88014.0
2023-12-26 15:20:00,73.42,73.44,73.41,73.43,109003.0,69.6816,69.7006,69.6721,69.6911,109003.0
2023-12-26 15:30:00,73.42,73.45,73.42,73.45,154666.0,69.6816,69.7101,69.6816,69.7101,154666.0
2023-12-26 15:40:00,73.45,73.45,73.43,73.45,343834.0,69.7101,69.7101,69.6911,69.7101,343834.0
2023-12-26 15:50:00,73.45,73.45,73.43,73.44,631046.0,69.7101,69.7101,69.6911,69.7006,631046.0
2023-12-27 09:30:00,73.7,73.7,73.64,73.65,247110.0,69.9474,69.9474,69.8904,69.8999,247110.0
2023-12-27 09:40:00,73.66,73.67,73.63,73.65,349184.0,69.9094,69.9189,69.8809,69.8999,349184.0
2023-12-27 09:50:00,73.65,73.67,73.64,73.65,72814.0,69.8999,69.9189,69.8904,69.8999,72814.0
2023-12-27 10:00:00,73.65,73.67,73.64,73.65,106613.0,69.8999,69.9189,69.8904,69.8999,106613.0
2023-12-27 10:10:00,73.66,73.66,73.64,73.65,113309.0,69.9094,69.9094,69.8904,69.8999,113309.0
2023-12-27 10:20:00,73.66,73.67,73.64,73.67,741745.0,69.9094,69.9189,69.8904,69.9189,741745.0
2023-12-27 10:30:00,73.67,73.69,73.66,73.67,117968.0,69.9189,69.9379,69.9094,69.9189,117968.0
2023-12-27 10:40:00,73.67,73.7,73.67,73.69,202840.0,69.9189,69.9474,69.9189,69.9379,202840.0
2023-12-27 10:50:00,73.69,73.72,73.68,73.72,86127.0,69.9379,69.9663,69.9284,69.9663,86127.0
2023-12-27 11:00:00,73.72,73.73,73.71,73.73,110649.0,69.9663,69.9758,69.9569,69.9758,110649.0
2023-12-27 11:10:00,73.72,73.76,73.72,73.76,284579.0,69.9663,70.0043,69.9663,70.0043,284579.0
2023-12-27 11:20:00,73.76,73.77,73.75,73.77,130579.0,70.0043,70.0138,69.9948,70.0138,130579.0
2023-12-27 11:30:00,73.77,73.78,73.75,73.78,177407.0,70.0138,70.0233,69.9948,70.0233,177407.0
2023-12-27 11:40:00,73.77,73.78,73.77,73.78,82648.0,70.0138,70.0233,70.0138,70.0233,82648.0
2023-12-27 11:50:00,73.78,73.79,73.76,73.78,165298.0,70.0233,70.0328,70.0043,70.0233,165298.0
2023-12-27 12:00:00,73.78,73.78,73.77,73.78,149301.0,70.0233,70.0233,70.0138,70.0233,149301.0
2023-12-27 12:10:00,73.78,73.78,73.76,73.77,110896.0,70.0233,70.0233,70.0043,70.0138,110896.0
2023-12-27 12:20:00,73.77,73.79,73.76,73.76,159299.0,70.0138,70.0328,70.0043,70.0043,159299.0
2023-12-27 12:30:00,73.77,73.79,73.76,73.78,126452.0,70.0138,70.0328,70.0043,70.0233,126452.0
2023-12-27 12:40:00,73.78,73.8,73.77,73.78,139469.0,70.0233,70.0423,70.0138,70.0233,139469.0
2023-12-27 12:50:00,73.78,73.79,73.77,73.78,211164.0,70.0233,70.0328,70.0138,70.0233,211164.0
2023-12-27 13:00:00,73.78,73.89,73.78,73.89,371368.0,70.0233,70.1277,70.0233,70.1277,371368.0
2023-12-27 13:10:00,73.89,73.89,73.83,73.86,273215.0,70.1277,70.1277,70.0707,70.0992,273215.0
2023-12-27 13:20:00,73.85,73.87,73.85,73.87,177131.0,70.0897,70.1087,70.0897,70.1087,177131.0
2023-12-27 13:30:00,73.87,73.87,73.83,73.84,115195.0,70.1087,70.1087,70.0707,70.0802,115195.0
2023-12-27 13:40:00,73.84,73.88,73.83,73.88,197143.0,70.0802,70.1182,70.0707,70.1182,197143.0
2023-12-27 13:50:00,73.88,73.89,73.87,73.88,69019.0,70.1182,70.1277,70.1087,70.1182,69019.0
2023-12-27 14:00:00,73.88,73.89,73.85,73.87,134476.0,70.1182,70.1277,70.0897,70.1087,134476.0
2023-12-27 14:10:00,73.87,73.89,73.86,73.88,98857.0,70.1087,70.1277,70.0992,70.1182,98857.0
2023-12-27 14:20:00,73.88,73.89,73.86,73.89,137147.0,70.1182,70.1277,70.0992,70.1277,137147.0
2023-12-27 14:30:00,73.88,73.92,73.88,73.91,79831.0,70.1182,70.1562,70.1182,70.1467,79831.0
2023-12-27 14:40:00,73.9,73.91,73.89,73.9,143481.0,70.1372,70.1467,70.1277,70.1372,143481.0
2023-12-27 14:50:00,73.89,73.91,73.88,73.91,80904.0,70.1277,70.1467,70.1182,70.1467,80904.0
2023-12-27 15:00:00,73.91,73.91,73.9,73.91,123224.0,70.1467,70.1467,70.1372,70.1467,123224.0
2023-12-27 15:10:00,73.91,73.91,73.88,73.91,198032.0,70.1467,70.1467,70.1182,70.1467,198032.0
2023-12-27 15:20:00,73.91,73.91,73.89,73.89,168485.0,70.1467,70.1467,70.1277,70.1277,168485.0
2023-12-27 15:30:00,73.9,73.9,73.89,73.9,170663.0,70.1372,70.1372,70.1277,70.1372,170663.0
2023-12-27 15:40:00,73.9,73.9,73.89,73.9,290395.0,70.1372,70.1372,70.1277,70.1372,290395.0
2023-12-27 15:50:00,73.89,73.92,73.88,73.92,449662.0,70.1277,70.1562,70.1182,70.1562,449662.0
2023-12-28 09:30:00,73.81,73.81,73.77,73.78,348906.0,70.0518,70.0518,70.0138,70.0233,348906.0
2023-12-28 09:40:00,73.78,73.79,73.74,73.75,116117.0,70.0233,70.0328,69.9853,69.9948,116117.0
2023-12-28 09:50:00,73.75,73.77,73.74,73.77,122051.0,69.9948,70.0138,69.9853,70.0138,122051.0
2023-12-28 10:00:00,73.77,73.79,73.76,73.76,117803.0,70.0138,70.0328,70.0043,70.0043,117803.0
2023-12-28 10:10:00,73.77,73.8,73.76,73.78,75873.0,70.0138,70.0423,70.0043,70.0233,75873.0
2023-12-28 10:20:00,73.78,73.84,73.78,73.84,836106.0,70.0233,70.0802,70.0233,70.0802,836106.0
2023-12-28 10:30:00,73.84,73.84,73.8,73.83,78641.0,70.0802,70.0802,70.0423,70.0707,78641.0
2023-12-28 10:40:00,73.83,73.89,73.83,73.89,105159.0,70.0707,70.1277,70.0707,70.1277,105159.0
2023-12-28 10:50:00,73.88,73.89,73.84,73.86,146671.0,70.1182,70.1277,70.0802,70.0992,146671.0
2023-12-28 11:00:00,73.86,73.86,73.79,73.8,113382.0,70.0992,70.0992,70.0328,70.0423,113382.0
2023-12-28 11:10:00,73.8,73.82,73.79,73.8,109539.0,70.0423,70.0613,70.0328,70.0423,109539.0
2023-12-28 11:20:00,73.79,73.8,73.77,73.77,101271.0,70.0328,70.0423,70.0138,70.0138,101271.0
2023-12-28 11:30:00,73.78,73.79,73.76,73.78,595932.0,70.0233,70.0328,70.0043,70.0233,595932.0
2023-12-28 11:40:00,73.78,73.79,73.75,73.75,81331.0,70.0233,70.0328,69.9948,69.9948,81331.0
2023-12-28 11:50:00,73.75,73.77,73.75,73.76,66028.0,69.9948,70.0138,69.9948,70.0043,66028.0
2023-12-28 12:00:00,73.76,73.77,73.75,73.76,110494.0,70.0043,70.0138,69.9948,70.0043,110494.0
2023-12-28 12:10:00,73.76,73.78,73.75,73.78,57039.0,70.0043,70.0233,69.9948,70.0233,57039.0
2023-12-28 12:20:00,73.78,73.79,73.77,73.78,79784.0,70.0233,70.0328,70.0138,70.0233,79784.0
2023-12-28 12:30:00,73.78,73.78,73.76,73.77,477938.0,70.0233,70.0233,70.0043,70.0138,477938.0
2023-12-28 12:40:00,73.77,73.77,73.76,73.76,163399.0,70.0138,70.0138,70.0043,70.0043,163399.0
2023-12-28 12:50:00,73.76,73.77,73.75,73.77,202506.0,70.0043,70.0138,69.9948,70.0138,202506.0
2023-12-28 13:00:00,73.77,73.79,73.69,73.71,211157.0,70.0138,70.0328,69.9379,69.9569,211157.0
2023-12-28 13:10:00,73.7,73.71,73.68,73.69,85557.0,69.9474,69.9569,69.9284,69.9379,85557.0
2023-12-28 13:20:00,73.69,73.69,73.65,73.66,120880.0,69.9379,69.9379,69.8999,69.9094,120880.0
2023-12-28 13:30:00,73.66,73.67,73.65,73.67,87392.0,69.9094,69.9189,69.8999,69.9189,87392.0
2023-12-28 13:40:00,73.67,73.67,73.65,73.66,96358.0,69.9189,69.9189,69.8999,69.9094,96358.0
2023-12-28 13:50:00,73.67,73.7,73.66,73.69,136788.0,69.9189,69.9474,69.9094,69.9379,136788.0
2023-12-28 14:00:00,73.69,73.69,73.67,73.67,74653.0,69.9379,69.9379,69.9189,69.9189,74653.0
2023-12-28 14:10:00,73.67,73.68,73.67,73.67,121624.0,69.9189,69.9284,69.9189,69.9189,121624.0
2023-12-28 14:20:00,73.67,73.68,73.66,73.66,670967.0,69.9189,69.9284,69.9094,69.9094,670967.0
2023-12-28 14:30:00,73.67,73.67,73.64,73.66,157103.0,69.9189,69.9189,69.8904,69.9094,157103.0
2023-12-28 14:40:00,73.65,73.69,73.65,73.69,156863.0,69.8999,69.9379,69.8999,69.9379,156863.0
2023-12-28 14:50:00,73.69,73.7,73.67,73.7,112677.0,69.9379,69.9474,69.9189,69.9474,112677.0
2023-12-28 15:00:00,73.7,73.72,73.69,73.72,162723.0,69.9474,69.9663,69.9379,69.9663,162723.0
2023-12-28 15:10:00,73.72,73.73,73.71,73.73,358973.0,69.9663,69.9758,69.9569,69.9758,358973.0
2023-12-28 15:20:00,73.73,73.75,73.72,73.75,221093.0,69.9758,69.9948,69.9663,69.9948,221093.0
2023-12-28 15:30:00,73.75,73.75,73.74,73.75,175225.0,69.9948,69.9948,69.9853,69.9948,175225.0
2023-12-28 15:40:00,73.75,73.76,73.73,73.73,405857.0,69.9948,70.0043,69.9758,69.9758,405857.0
2023-12-28 15:50:00,73.73,73.74,73.72,73.73,301366.0,69.9758,69.9853,69.9663,69.9758,301366.0
2023-12-29 09:30:00,73.55,73.57,73.51,73.57,386311.0,69.805,69.824,69.767,69.824,386311.0
2023-12-29 09:40:00,73.57,73.63,73.56,73.6,474971.0,69.824,69.8809,69.8145,69.8525,474971.0
2023-12-29 09:50:00,73.61,73.61,73.54,73.57,77388.0,69.8619,69.8619,69.7955,69.824,77388.0
2023-12-29 10:00:00,73.56,73.6,73.56,73.57,147674.0,69.8145,69.8525,69.8145,69.824,147674.0
2023-12-29 10:10:00,73.57,73.63,73.56,73.62,438666.0,69.824,69.8809,69.8145,69.8714,438666.0
2023-12-29 10:20:00,73.62,73.62,73.59,73.61,332564.0,69.8714,69.8714,69.843,69.8619,332564.0
2023-12-29 10:30:00,73.61,73.63,73.6,73.62,152360.0,69.8619,69.8809,69.8525,69.8714,152360.0
2023-12-29 10:40:00,73.62,73.62,73.58,73.62,169010.0,69.8714,69.8714,69.8335,69.8714,169010.0
2023-12-29 10:50:00,73.62,73.64,73.61,73.64,120904.0,69.8714,69.8904,69.8619,69.8904,120904.0
2023-12-29 11:00:00,73.64,73.66,73.63,73.66,128664.0,69.8904,69.9094,69.8809,69.9094,128664.0
2023-12-29 11:10:00,73.65,73.67,73.65,73.67,133155.0,69.8999,69.9189,69.8999,69.9189,133155.0
2023-12-29 11:20:00,73.66,73.67,73.62,73.63,154143.0,69.9094,69.9189,69.8714,69.8809,154143.0
2023-12-29 11:30:00,73.63,73.65,73.6,73.65,140220.0,69.8809,69.8999,69.8525,69.8999,140220.0
2023-12-29 11:40:00,73.64,73.69,73.64,73.67,106625.0,69.8904,69.9379,69.8904,69.9189,106625.0
2023-12-29 11:50:00,73.68,73.69,73.65,73.66,98577.0,69.9284,69.9379,69.8999,69.9094,98577.0
2023-12-29 12:00:00,73.66,73.68,73.65,73.66,85851.0,69.9094,69.9284,69.8999,69.9094,85851.0
2023-12-29 12:10:00,73.66,73.66,73.62,73.63,384378.0,69.9094,69.9094,69.8714,69.8809,384378.0
2023-12-29 12:20:00,73.63,73.66,73.62,73.66,178069.0,69.8809,69.9094,69.8714,69.9094,178069.0
2023-12-29 12:30:00,73.66,73.68,73.65,73.67,111662.0,69.9094,69.9284,69.8999,69.9189,111662.0
2023-12-29 12:40:00,73.66,73.69,73.66,73.67,132334.0,69.9094,69.9379,69.9094,69.9189,132334.0
2023-12-29 12:50:00,73.67,73.71,73.64,73.65,106759.0,69.9189,69.9569,69.8904,69.8999,106759.0
2023-12-29 13:00:00,73.65,73.65,73.48,73.51,291792.0,69.8999,69.8999,69.7386,69.767,291792.0
2023-12-29 13:10:00,73.51,73.57,73.51,73.55,64789.0,69.767,69.824,69.767,69.805,64789.0
2023-12-29 13:20:00,73.54,73.56,73.52,73.53,71719.0,69.7955,69.8145,69.7765,69.786,71719.0
2023-12-29 13:30:00,73.53,73.59,73.53,73.59,130842.0,69.786,69.843,69.786,69.843,130842.0
2023-12-29 13:40:00,73.59,73.63,73.58,73.62,100724.0,69.843,69.8809,69.8335,69.8714,100724.0
2023-12-29 13:50:00,73.61,73.63,73.55,73.58,94502.0,69.8619,69.8809,69.805,69.8335,94502.0
2023-12-29 14:00:00,73.58,73.6,73.56,73.58,101680.0,69.8335,69.8525,69.8145,69.8335,101680.0
2023-12-29 14:10:00,73.58,73.59,73.56,73.58,200189.0,69.8335,69.843,69.8145,69.8335,200189.0
2023-12-29 14:20:00,73.58,73.59,73.57,73.58,155920.0,69.8335,69.843,69.824,69.8335,155920.0
2023-12-29 14:30:00,73.58,73.6,73.57,73.59,95263.0,69.8335,69.8525,69.824,69.843,95263.0
2023-12-29 14:40:00,73.59,73.6,73.59,73.59,106148.0,69.843,69.8525,69.843,69.843,106148.0
2023-12-29 14:50:00,73.59,73.6,73.58,73.59,361628.0,69.843,69.8525,69.8335,69.843,361628.0
2023-12-29 15:00:00,73.59,73.59,73.58,73.59,77065.0,69.843,69.843,69.8335,69.843,77065.0
2023-12-29 15:10:00,73.59,73.6,73.58,73.59,162081.0,69.843,69.8525,69.8335,69.843,162081.0
2023-12-29 15:20:00,73.59,73.6,73.58,73.59,98935.0,69.843,69.8525,69.8335,69.843,98935.0
2023-12-29 15:30:00,73.59,73.59,73.56,73.58,138034.0,69.843,69.843,69.8145,69.8335,138034.0
2023-12-29 15:40:00,73.58,73.58,73.57,73.58,151508.0,69.8335,69.8335,69.824,69.8335,151508.0
2023-12-29 15:50:00,73.57,73.58,73.55,73.56,154398.0,69.824,69.8335,69.805,69.8145,154398.0
2024-01-02 09:30:00,73.26,73.28,73.22,73.26,417946.0,69.5298,69.5488,69.4918,69.5298,417946.0
2024-01-02 09:40:00,73.25,73.33,73.22,73.29,108507.0,69.5203,69.5962,69.4918,69.5582,108507.0
2024-01-02 09:50:00,73.3,73.35,73.29,73.34,91048.0,69.5677,69.6152,69.5582,69.6057,91048.0
2024-01-02 10:00:00,73.34,73.36,73.27,73.28,158189.0,69.6057,69.6247,69.5393,69.5488,158189.0
2024-01-02 10:10:00,73.29,73.3,73.25,73.27,141080.0,69.5582,69.5677,69.5203,69.5393,141080.0
2024-01-02 10:20:00,73.26,73.3,73.25,73.29,538813.0,69.5298,69.5677,69.5203,69.5582,538813.0
2024-01-02 10:30:00,73.28,73.32,73.25,73.28,260659.0,69.5488,69.5867,69.5203,69.5488,260659.0
2024-01-02 10:40:00,73.28,73.29,73.23,73.25,360291.0,69.5488,69.5582,69.5013,69.5203,360291.0
2024-01-02 10:50:00,73.24,73.25,73.21,73.23,140609.0,69.5108,69.5203,69.4823,69.5013,140609.0
2024-01-02 11:00:00,73.23,73.28,73.2,73.28,223486.0,69.5013,69.5488,69.4728,69.5488,223486.0
2024-01-02 11:10:00,73.28,73.32,73.27,73.3,276331.0,69.5488,69.5867,69.5393,69.5677,276331.0
2024-01-02 11:20:00,73.3,73.32,73.29,73.3,133720.0,69.5677,69.5867,69.5582,69.5677,133720.0
2024-01-02 11:30:00,73.3,73.31,73.27,73.31,443258.0,69.5677,69.5772,69.5393,69.5772,443258.0
2024-01-02 11:40:00,73.31,73.34,73.29,73.32,188685.0,69.5772,69.6057,69.5582,69.5867,188685.0
2024-01-02 11:50:00,73.33,73.33,73.29,73.3,64361.0,69.5962,69.5962,69.5582,69.5677,64361.0
2024-01-02 12:00:00,73.29,73.3,73.27,73.28,95359.0,69.5582,69.5677,69.5393,69.5488,95359.0
2024-01-02 12:10:00,73.29,73.29,73.26,73.26,227777.0,69.5582,69.5582,69.5298,69.5298,227777.0
2024-01-02 12:20:00,73.27,73.27,73.25,73.26,190343.0,69.5393,69.5393,69.5203,69.5298,190343.0
2024-01-02 12:30:00,73.26,73.29,73.25,73.26,188001.0,69.5298,69.5582,69.5203,69.5298,188001.0
2024-01-02 12:40:00,73.26,73.27,73.24,73.25,375263.0,69.5298,69.5393,69.5108,69.5203,375263.0
2024-01-02 12:50:00,73.25,73.25,73.23,73.25,106997.0,69.5203,69.5203,69.5013,69.5203,106997.0
2024-01-02 13:00:00,73.25,73.25,73.22,73.23,56253.0,69.5203,69.5203,69.4918,69.5013,56253.0
2024-01-02 13:10:00,73.23,73.27,73.22,73.27,56210.0,69.5013,69.5393,69.4918,69.5393,56210.0
2024-01-02 13:20:00,73.26,73.28,73.26,73.27,78630.0,69.5298,69.5488,69.5298,69.5393,78630.0
2024-01-02 13:30:00,73.28,73.28,73.23,73.24,146662.0,69.5488,69.5488,69.5013,69.5108,146662.0
2024-01-02 13:40:00,73.23,73.25,73.23,73.23,68238.0,69.5013,69.5203,69.5013,69.5013,68238.0
2024-01-02 13:50:00,73.23,73.24,73.21,73.23,149791.0,69.5013,69.5108,69.4823,69.5013,149791.0
2024-01-02 14:00:00,73.23,73.25,73.22,73.25,115832.0,69.5013,69.5203,69.4918,69.5203,115832.0
2024-01-02 14:10:00,73.24,73.26,73.23,73.25,96616.0,69.5108,69.5298,69.5013,69.5203,96616.0
2024-01-02 14:20:00,73.25,73.27,73.24,73.26,57308.0,69.5203,69.5393,69.5108,69.5298,57308.0
2024-01-02 14:30:00,73.27,73.28,73.25,73.25,111720.0,69.5393,69.5488,69.5203,69.5203,111720.0
2024-01-02 14:40:00,73.26,73.26,73.22,73.23,98383.0,69.5298,69.5298,69.4918,69.5013,98383.0
2024-01-02 14:50:00,73.23,73.24,73.21,73.22,99722.0,69.5013,69.5108,69.4823,69.4918,99722.0
2024-01-02 15:00:00,73.23,73.23,73.2,73.23,151624.0,69.5013,69.5013,69.4728,69.5013,151624.0
2024-01-02 15:10:00,73.23,73.24,73.21,73.23,123653.0,69.5013,69.5108,69.4823,69.5013,123653.0
2024-01-02 15:20:00,73.23,73.24,73.2,73.21,607412.0,69.5013,69.5108,69.4728,69.4823,607412.0
2024-01-02 15:30:00,73.2,73.22,73.19,73.21,172943.0,69.4728,69.4918,69.4633,69.4823,172943.0
2024-01-02 15:40:00,73.22,73.23,73.2,73.22,559504.0,69.4918,69.5013,69.4728,69.4918,559504.0
2024-01-02 15:50:00,73.22,73.24,73.21,73.23,284210.0,69.4918,69.5108,69.4823,69.5013,284210.0
2024-01-03 09:30:00,73.01,73.01,72.9,72.97,454547.0,69.2925,69.2925,69.1881,69.2545,454547.0
2024-01-03 09:40:00,72.96,73.01,72.95,73.01,92678.0,69.245,69.2925,69.2356,69.2925,92678.0
2024-01-03 09:50:00,73.01,73.02,72.97,73.0,117783.0,69.2925,69.302,69.2545,69.283,117783.0
2024-01-03 10:00:00,72.99,73.13,72.95,73.06,276221.0,69.2735,69.4064,69.2356,69.34,276221.0
2024-01-03 10:10:00,73.06,73.06,72.97,72.98,177572.0,69.34,69.34,69.2545,69.264,177572.0
2024-01-03 10:20:00,72.98,72.98,72.94,72.95,482389.0,69.264,69.264,69.2261,69.2356,482389.0
2024-01-03 10:30:00,72.94,72.97,72.88,72.89,104894.0,69.2261,69.2545,69.1691,69.1786,104894.0
2024-01-03 10:40:00,72.9,72.95,72.88,72.95,80425.0,69.1881,69.2356,69.1691,69.2356,80425.0
2024-01-03 10:50:00,72.94,72.99,72.93,72.98,132845.0,69.2261,69.2735,69.2166,69.264,132845.0
2024-01-03 11:00:00,72.99,73.06,72.98,73.03,222151.0,69.2735,69.34,69.264,69.3115,222151.0
2024-01-03 11:10:00,73.03,73.06,73.01,73.06,142025.0,69.3115,69.34,69.2925,69.34,142025.0
2024-01-03 11:20:00,73.06,73.08,73.04,73.07,67798.0,69.34,69.3589,69.321,69.3494,67798.0
2024-01-03 11:30:00,73.06,73.1,73.06,73.07,100560.0,69.34,69.3779,69.34,69.3494,100560.0
2024-01-03 11:40:00,73.08,73.1,73.06,73.07,56956.0,69.3589,69.3779,69.34,69.3494,56956.0
2024-01-03 11:50:00,73.07,73.08,73.06,73.07,92589.0,69.3494,69.3589,69.34,69.3494,92589.0
2024-01-03 12:00:00,73.08,73.1,73.07,73.08,149771.0,69.3589,69.3779,69.3494,69.3589,149771.0
2024-01-03 12:10:00,73.09,73.14,73.08,73.14,134383.0,69.3684,69.4159,69.3589,69.4159,134383.0
2024-01-03 12:20:00,73.14,73.16,73.13,73.15,71949.0,69.4159,69.4349,69.4064,69.4254,71949.0
2024-01-03 12:30:00,73.15,73.16,73.13,73.16,110556.0,69.4254,69.4349,69.4064,69.4349,110556.0
2024-01-03 12:40:00,73.16,73.18,73.15,73.17,68150.0,69.4349,69.4538,69.4254,69.4444,68150.0
2024-01-03 12:50:00,73.18,73.22,73.17,73.22,75668.0,69.4538,69.4918,69.4444,69.4918,75668.0
2024-01-03 13:00:00,73.21,73.22,73.2,73.2,57612.0,69.4823,69.4918,69.4728,69.4728,57612.0
2024-01-03 13:10:00,73.2,73.22,73.2,73.2,59366.0,69.4728,69.4918,69.4728,69.4728,59366.0
2024-01-03 13:20:00,73.2,73.21,73.19,73.2,44736.0,69.4728,69.4823,69.4633,69.4728,44736.0
2024-01-03 13:30:00,73.2,73.22,73.19,73.22,80839.0,69.4728,69.4918,69.4633,69.4918,80839.0
2024-01-03 13:40:00,73.22,73.25,73.2,73.25,107121.0,69.4918,69.5203,69.4728,69.5203,107121.0
2024-01-03 13:50:00,73.25,73.27,73.24,73.26,271951.0,69.5203,69.5393,69.5108,69.5298,271951.0
2024-01-03 14:00:00,73.25,73.26,73.16,73.19,161429.0,69.5203,69.5298,69.4349,69.4633,161429.0
2024-01-03 14:10:00,73.19,73.23,73.16,73.22,231203.0,69.4633,69.5013,69.4349,69.4918,231203.0
2024-01-03 14:20:00,73.22,73.33,73.2,73.32,246509.0,69.4918,69.5962,69.4728,69.5867,246509.0
2024-01-03 14:30:00,73.32,73.35,73.3,73.32,115925.0,69.5867,69.6152,69.5677,69.5867,115925.0
2024-01-03 14:40:00,73.33,73.33,73.29,73.3,127706.0,69.5962,69.5962,69.5582,69.5677,127706.0
2024-01-03 14:50:00,73.3,73.33,73.29,73.31,121005.0,69.5677,69.5962,69.5582,69.5772,121005.0
2024-01-03 15:00:00,73.31,73.33,73.29,73.3,328816.0,69.5772,69.5962,69.5582,69.5677,328816.0
2024-01-03 15:10:00,73.29,73.33,73.29,73.32,191009.0,69.5582,69.5962,69.5582,69.5867,191009.0
2024-01-03 15:20:00,73.31,73.32,73.29,73.31,111775.0,69.5772,69.5867,69.5582,69.5772,111775.0
2024-01-03 15:30:00,73.31,73.31,73.28,73.29,153095.0,69.5772,69.5772,69.5488,69.5582,153095.0
2024-01-03 15:40:00,73.29,73.32,73.28,73.31,289032.0,69.5582,69.5867,69.5488,69.5772,289032.0
2024-01-03 15:50:00,73.31,73.32,73.29,73.29,137882.0,69.5772,69.5867,69.5582,69.5582,137882.0
2024-01-04 09:30:00,72.96,72.97,72.93,72.95,192287.0,69.245,69.2545,69.2166,69.2356,192287.0
2024-01-04 09:40:00,72.95,72.96,72.9,72.92,77192.0,69.2356,69.245,69.1881,69.2071,77192.0
2024-01-04 09:50:00,72.91,72.97,72.91,72.92,100410.0,69.1976,69.2545,69.1976,69.2071,100410.0
2024-01-04 10:00:00,72.92,72.97,72.91,72.94,73901.0,69.2071,69.2545,69.1976,69.2261,73901.0
2024-01-04 10:10:00,72.93,73.0,72.93,73.0,83731.0,69.2166,69.283,69.2166,69.283,83731.0
2024-01-04 10:20:00,73.0,73.01,72.96,73.01,375674.0,69.283,69.2925,69.245,69.2925,375674.0
2024-01-04 10:30:00,73.01,73.02,72.99,73.0,69561.0,69.2925,69.302,69.2735,69.283,69561.0
2024-01-04 10:40:00,72.99,73.03,72.99,73.0,68215.0,69.2735,69.3115,69.2735,69.283,68215.0
2024-01-04 10:50:00,72.99,73.0,72.97,72.98,58636.0,69.2735,69.283,69.2545,69.264,58636.0
2024-01-04 11:00:00,72.99,73.04,72.99,73.01,96670.0,69.2735,69.321,69.2735,69.2925,96670.0
2024-01-04 11:10:00,73.01,73.04,73.0,73.01,221464.0,69.2925,69.321,69.283,69.2925,221464.0
2024-01-04 11:20:00,73.01,73.05,73.0,73.03,124363.0,69.2925,69.3305,69.283,69.3115,124363.0
2024-01-04 11:30:00,73.03,73.03,72.99,73.0,96250.0,69.3115,69.3115,69.2735,69.283,96250.0
2024-01-04 11:40:00,73.0,73.0,72.95,72.96,58995.0,69.283,69.283,69.2356,69.245,58995.0
2024-01-04 11:50:00,72.96,72.97,72.94,72.96,66010.0,69.245,69.2545,69.2261,69.245,66010.0
2024-01-04 12:00:00,72.96,72.99,72.95,72.98,116615.0,69.245,69.2735,69.2356,69.264,116615.0
2024-01-04 12:10:00,72.98,72.99,72.94,72.95,63778.0,69.264,69.2735,69.2261,69.2356,63778.0
2024-01-04 12:20:00,72.95,72.97,72.94,72.96,95215.0,69.2356,69.2545,69.2261,69.245,95215.0
2024-01-04 12:30:00,72.95,72.96,72.93,72.95,103103.0,69.2356,69.245,69.2166,69.2356,103103.0
2024-01-04 12:40:00,72.95,72.95,72.91,72.92,227558.0,69.2356,69.2356,69.1976,69.2071,227558.0
2024-01-04 12:50:00,72.92,72.93,72.9,72.92,140430.0,69.2071,69.2166,69.1881,69.2071,140430.0
2024-01-04 13:00:00,72.92,72.93,72.89,72.89,75699.0,69.2071,69.2166,69.1786,69.1786,75699.0
2024-01-04 13:10:00,72.89,72.92,72.88,72.9,83088.0,69.1786,69.2071,69.1691,69.1881,83088.0
2024-01-04 13:20:00,72.91,72.94,72.9,72.94,40336.0,69.1976,69.2261,69.1881,69.2261,40336.0
2024-01-04 13:30:00,72.93,72.95,72.91,72.92,38376.0,69.2166,69.2356,69.1976,69.2071,38376.0
2024-01-04 13:40:00,72.92,72.95,72.91,72.94,296834.0,69.2071,69.2356,69.1976,69.2261,296834.0
2024-01-04 13:50:00,72.95,72.97,72.94,72.96,64723.0,69.2356,69.2545,69.2261,69.245,64723.0
2024-01-04 14:00:00,72.95,72.97,72.94,72.94,37193.0,69.2356,69.2545,69.2261,69.2261,37193.0
2024-01-04 14:10:00,72.93,72.95,72.92,72.93,119058.0,69.2166,69.2356,69.2071,69.2166,119058.0
2024-01-04 14:20:00,72.94,72.94,72.92,72.93,48145.0,69.2261,69.2261,69.2071,69.2166,48145.0
2024-01-04 14:30:00,72.94,72.95,72.92,72.95,215476.0,69.2261,69.2356,69.2071,69.2356,215476.0
2024-01-04 14:40:00,72.95,73.0,72.94,73.0,217942.0,69.2356,69.283,69.2261,69.283,217942.0
2024-01-04 14:50:00,72.99,73.0,72.97,72.98,86778.0,69.2735,69.283,69.2545,69.264,86778.0
2024-01-04 15:00:00,72.98,72.99,72.96,72.97,58893.0,69.264,69.2735,69.245,69.2545,58893.0
2024-01-04 15:10:00,72.97,72.98,72.95,72.97,114559.0,69.2545,69.264,69.2356,69.2545,114559.0
2024-01-04 15:20:00,72.97,72.99,72.96,72.98,113362.0,69.2545,69.2735,69.245,69.264,113362.0
2024-01-04 15:30:00,72.98,72.99,72.97,72.98,151492.0,69.264,69.2735,69.2545,69.264,151492.0
2024-01-04 15:40:00,72.98,72.98,72.96,72.98,190907.0,69.264,69.264,69.245,69.264,190907.0
2024-01-04 15:50:00,72.98,72.98,72.96,72.96,219094.0,69.264,69.264,69.245,69.245,219094.0
2024-01-05 09:30:00,72.76,72.76,72.7,72.7,263964.0,69.0552,69.0552,68.9983,68.9983,263964.0
2024-01-05 09:40:00,72.7,72.77,72.69,72.77,80901.0,68.9983,69.0647,68.9888,69.0647,80901.0
2024-01-05 09:50:00,72.76,72.8,72.73,72.78,194552.0,69.0552,69.0932,69.0268,69.0742,194552.0
2024-01-05 10:00:00,72.79,73.06,72.77,73.06,236970.0,69.0837,69.34,69.0647,69.34,236970.0
2024-01-05 10:10:00,73.06,73.14,73.04,73.08,499896.0,69.34,69.4159,69.321,69.3589,499896.0
2024-01-05 10:20:00,73.09,73.14,73.06,73.09,203990.0,69.3684,69.4159,69.34,69.3684,203990.0
2024-01-05 10:30:00,73.08,73.17,73.06,73.15,189094.0,69.3589,69.4444,69.34,69.4254,189094.0
2024-01-05 10:40:00,73.14,73.17,73.1,73.11,81700.0,69.4159,69.4444,69.3779,69.3874,81700.0
2024-01-05 10:50:00,73.11,73.13,73.03,73.03,168342.0,69.3874,69.4064,69.3115,69.3115,168342.0
2024-01-05 11:00:00,73.04,73.08,73.03,73.07,229457.0,69.321,69.3589,69.3115,69.3494,229457.0
2024-01-05 11:10:00,73.06,73.12,73.06,73.07,258536.0,69.34,69.3969,69.34,69.3494,258536.0
2024-01-05 11:20:00,73.07,73.07,73.02,73.03,111499.0,69.3494,69.3494,69.302,69.3115,111499.0
2024-01-05 11:30:00,73.03,73.06,73.02,73.04,314258.0,69.3115,69.34,69.302,69.321,314258.0
2024-01-05 11:40:00,73.04,73.06,73.0,73.01,69156.0,69.321,69.34,69.283,69.2925,69156.0
2024-01-05 11:50:00,73.0,73.01,72.95,72.97,181117.0,69.283,69.2925,69.2356,69.2545,181117.0
2024-01-05 12:00:00,72.97,72.97,72.9,72.91,69993.0,69.2545,69.2545,69.1881,69.1976,69993.0
2024-01-05 12:10:00,72.91,72.93,72.88,72.91,80346.0,69.1976,69.2166,69.1691,69.1976,80346.0
2024-01-05 12:20:00,72.91,72.91,72.82,72.83,366261.0,69.1976,69.1976,69.1122,69.1217,366261.0
2024-01-05 12:30:00,72.83,72.85,72.81,72.82,95537.0,69.1217,69.1406,69.1027,69.1122,95537.0
2024-01-05 12:40:00,72.82,72.85,72.8,72.81,158144.0,69.1122,69.1406,69.0932,69.1027,158144.0
2024-01-05 12:50:00,72.81,72.83,72.77,72.78,72720.0,69.1027,69.1217,69.0647,69.0742,72720.0
2024-01-05 13:00:00,72.78,72.79,72.76,72.77,123927.0,69.0742,69.0837,69.0552,69.0647,123927.0
2024-01-05 13:10:00,72.77,72.77,72.73,72.73,45274.0,69.0647,69.0647,69.0268,69.0268,45274.0
2024-01-05 13:20:00,72.74,72.8,72.74,72.79,51639.0,69.0362,69.0932,69.0362,69.0837,51639.0
2024-01-05 13:30:00,72.79,72.82,72.77,72.81,45694.0,69.0837,69.1122,69.0647,69.1027,45694.0
2024-01-05 13:40:00,72.81,72.84,72.79,72.83,82316.0,69.1027,69.1312,69.0837,69.1217,82316.0
2024-01-05 13:50:00,72.83,72.85,72.81,72.84,36413.0,69.1217,69.1406,69.1027,69.1312,36413.0
2024-01-05 14:00:00,72.84,72.86,72.83,72.86,58177.0,69.1312,69.1501,69.1217,69.1501,58177.0
2024-01-05 14:10:00,72.86,72.88,72.83,72.83,67579.0,69.1501,69.1691,69.1217,69.1217,67579.0
2024-01-05 14:20:00,72.83,72.85,72.82,72.84,100843.0,69.1217,69.1406,69.1122,69.1312,100843.0
2024-01-05 14:30:00,72.84,72.85,72.81,72.82,134319.0,69.1312,69.1406,69.1027,69.1122,134319.0
2024-01-05 14:40:00,72.81,72.83,72.81,72.81,169194.0,69.1027,69.1217,69.1027,69.1027,169194.0
2024-01-05 14:50:00,72.81,72.84,72.8,72.81,217991.0,69.1027,69.1312,69.0932,69.1027,217991.0
2024-01-05 15:00:00,72.81,72.81,72.77,72.78,111248.0,69.1027,69.1027,69.0647,69.0742,111248.0
2024-01-05 15:10:00,72.78,72.78,72.74,72.75,87536.0,69.0742,69.0742,69.0362,69.0457,87536.0
2024-01-05 15:20:00,72.75,72.77,72.74,72.75,145835.0,69.0457,69.0647,69.0362,69.0457,145835.0
2024-01-05 15:30:00,72.75,72.77,72.74,72.76,86929.0,69.0457,69.0647,69.0362,69.0552,86929.0
2024-01-05 15:40:00,72.75,72.77,72.74,72.76,115261.0,69.0457,69.0647,69.0362,69.0552,115261.0
2024-01-05 15:50:00,72.75,72.77,72.75,72.76,232955.0,69.0457,69.0647,69.0457,69.0552,232955.0
2024-01-08 09:30:00,72.83,72.87,72.79,72.87,312702.0,69.1217,69.1596,69.0837,69.1596,312702.0
2024-01-08 09:40:00,72.87,72.95,72.86,72.92,102145.0,69.1596,69.2356,69.1501,69.2071,102145.0
2024-01-08 09:50:00,72.92,72.98,72.92,72.96,44334.0,69.2071,69.264,69.2071,69.245,44334.0
2024-01-08 10:00:00,72.97,73.0,72.95,73.0,98632.0,69.2545,69.283,69.2356,69.283,98632.0
2024-01-08 10:10:00,73.0,73.01,72.98,73.0,85986.0,69.283,69.2925,69.264,69.283,85986.0
2024-01-08 10:20:00,72.99,73.04,72.97,73.03,558514.0,69.2735,69.321,69.2545,69.3115,558514.0
2024-01-08 10:30:00,73.03,73.08,73.03,73.05,77326.0,69.3115,69.3589,69.3115,69.3305,77326.0
2024-01-08 10:40:00,73.05,73.07,73.02,73.06,150300.0,69.3305,69.3494,69.302,69.34,150300.0
2024-01-08 10:50:00,73.06,73.09,73.03,73.06,91589.0,69.34,69.3684,69.3115,69.34,91589.0
2024-01-08 11:00:00,73.06,73.12,73.05,73.11,215413.0,69.34,69.3969,69.3305,69.3874,215413.0
2024-01-08 11:10:00,73.11,73.15,73.1,73.15,314895.0,69.3874,69.4254,69.3779,69.4254,314895.0
2024-01-08 11:20:00,73.15,73.18,73.14,73.15,131520.0,69.4254,69.4538,69.4159,69.4254,131520.0
2024-01-08 11:30:00,73.15,73.17,73.13,73.14,80847.0,69.4254,69.4444,69.4064,69.4159,80847.0
2024-01-08 11:40:00,73.14,73.18,73.13,73.15,1095588.0,69.4159,69.4538,69.4064,69.4254,1095588.0
2024-01-08 11:50:00,73.15,73.15,73.12,73.13,107267.0,69.4254,69.4254,69.3969,69.4064,107267.0
2024-01-08 12:00:00,73.14,73.15,73.13,73.14,462250.0,69.4159,69.4254,69.4064,69.4159,462250.0
2024-01-08 12:10:00,73.14,73.15,73.13,73.14,136706.0,69.4159,69.4254,69.4064,69.4159,136706.0
2024-01-08 12:20:00,73.13,73.14,73.11,73.12,336445.0,69.4064,69.4159,69.3874,69.3969,336445.0
2024-01-08 12:30:00,73.12,73.14,73.11,73.14,146091.0,69.3969,69.4159,69.3874,69.4159,146091.0
2024-01-08 12:40:00,73.14,73.14,73.11,73.12,155609.0,69.4159,69.4159,69.3874,69.3969,155609.0
2024-01-08 12:50:00,73.13,73.15,73.12,73.15,83098.0,69.4064,69.4254,69.3969,69.4254,83098.0
2024-01-08 13:00:00,73.15,73.15,73.11,73.12,284368.0,69.4254,69.4254,69.3874,69.3969,284368.0
2024-01-08 13:10:00,73.12,73.12,73.09,73.1,89391.0,69.3969,69.3969,69.3684,69.3779,89391.0
2024-01-08 13:20:00,73.1,73.11,73.07,73.08,76308.0,69.3779,69.3874,69.3494,69.3589,76308.0
2024-01-08 13:30:00,73.07,73.08,73.05,73.06,61356.0,69.3494,69.3589,69.3305,69.34,61356.0
2024-01-08 13:40:00,73.05,73.06,73.04,73.04,46660.0,69.3305,69.34,69.321,69.321,46660.0
2024-01-08 13:50:00,73.04,73.06,73.03,73.06,93171.0,69.321,69.34,69.3115,69.34,93171.0
2024-01-08 14:00:00,73.05,73.07,73.04,73.06,46174.0,69.3305,69.3494,69.321,69.34,46174.0
2024-01-08 14:10:00,73.06,73.09,73.06,73.08,75222.0,69.34,69.3684,69.34,69.3589,75222.0
2024-01-08 14:20:00,73.08,73.09,73.06,73.08,121128.0,69.3589,69.3684,69.34,69.3589,121128.0
2024-01-08 14:30:00,73.08,73.1,73.06,73.07,165883.0,69.3589,69.3779,69.34,69.3494,165883.0
2024-01-08 14:40:00,73.08,73.1,73.06,73.09,199593.0,69.3589,69.3779,69.34,69.3684,199593.0
2024-01-08 14:50:00,73.08,73.09,73.06,73.06,108405.0,69.3589,69.3684,69.34,69.34,108405.0
2024-01-08 15:00:00,73.06,73.07,73.03,73.03,83440.0,69.34,69.3494,69.3115,69.3115,83440.0
2024-01-08 15:10:00,73.03,73.04,73.01,73.03,133128.0,69.3115,69.321,69.2925,69.3115,133128.0
2024-01-08 15:20:00,73.03,73.04,73.02,73.03,90105.0,69.3115,69.321,69.302,69.3115,90105.0
2024-01-08 15:30:00,73.03,73.06,73.02,73.03,413009.0,69.3115,69.34,69.302,69.3115,413009.0
2024-01-08 15:40:00,73.02,73.04,73.01,73.03,298622.0,69.302,69.321,69.2925,69.3115,298622.0
2024-01-08 15:50:00,73.03,73.07,73.02,73.06,315477.0,69.3115,69.3494,69.302,69.34,315477.0
2024-01-09 09:30:00,72.98,73.02,72.95,73.0,181484.0,69.264,69.302,69.2356,69.283,181484.0
2024-01-09 09:40:00,73.0,73.07,72.99,73.06,121259.0,69.283,69.3494,69.2735,69.34,121259.0
2024-01-09 09:50:00,73.05,73.07,73.03,73.06,96353.0,69.3305,69.3494,69.3115,69.34,96353.0
2024-01-09 10:00:00,73.05,73.1,73.05,73.08,68840.0,69.3305,69.3779,69.3305,69.3589,68840.0
2024-01-09 10:10:00,73.08,73.09,73.04,73.08,450888.0,69.3589,69.3684,69.321,69.3589,450888.0
2024-01-09 10:20:00,73.08,73.09,73.06,73.08,139886.0,69.3589,69.3684,69.34,69.3589,139886.0
2024-01-09 10:30:00,73.09,73.09,73.03,73.04,127028.0,69.3684,69.3684,69.3115,69.321,127028.0
2024-01-09 10:40:00,73.04,73.05,73.01,73.03,120284.0,69.321,69.3305,69.2925,69.3115,120284.0
2024-01-09 10:50:00,73.03,73.06,73.02,73.03,53598.0,69.3115,69.34,69.302,69.3115,53598.0
2024-01-09 11:00:00,73.03,73.04,72.99,73.0,151069.0,69.3115,69.321,69.2735,69.283,151069.0
2024-01-09 11:10:00,73.01,73.03,72.99,73.0,178068.0,69.2925,69.3115,69.2735,69.283,178068.0
2024-01-09 11:20:00,73.0,73.03,72.99,73.01,76911.0,69.283,69.3115,69.2735,69.2925,76911.0
2024-01-09 11:30:00,73.01,73.05,73.0,73.05,97805.0,69.2925,69.3305,69.283,69.3305,97805.0
2024-01-09 11:40:00,73.05,73.06,73.02,73.05,124264.0,69.3305,69.34,69.302,69.3305,124264.0
2024-01-09 11:50:00,73.05,73.06,73.04,73.06,80321.0,69.3305,69.34,69.321,69.34,80321.0
2024-01-09 12:00:00,73.06,73.07,73.05,73.07,250949.0,69.34,69.3494,69.3305,69.3494,250949.0
2024-01-09 12:10:00,73.07,73.07,73.04,73.05,339845.0,69.3494,69.3494,69.321,69.3305,339845.0
2024-01-09 12:20:00,73.05,73.05,73.03,73.03,60342.0,69.3305,69.3305,69.3115,69.3115,60342.0
2024-01-09 12:30:00,73.03,73.04,73.02,73.03,125069.0,69.3115,69.321,69.302,69.3115,125069.0
2024-01-09 12:40:00,73.03,73.06,73.02,73.06,109611.0,69.3115,69.34,69.302,69.34,109611.0
2024-01-09 12:50:00,73.06,73.1,73.05,73.07,128148.0,69.34,69.3779,69.3305,69.3494,128148.0
2024-01-09 13:00:00,73.07,73.14,73.05,73.06,177522.0,69.3494,69.4159,69.3305,69.34,177522.0
2024-01-09 13:10:00,73.06,73.08,73.04,73.06,60878.0,69.34,69.3589,69.321,69.34,60878.0
2024-01-09 13:20:00,73.06,73.08,73.03,73.03,72238.0,69.34,69.3589,69.3115,69.3115,72238.0
2024-01-09 13:30:00,73.04,73.05,73.01,73.03,113434.0,69.321,69.3305,69.2925,69.3115,113434.0
2024-01-09 13:40:00,73.03,73.04,73.02,73.03,72976.0,69.3115,69.321,69.302,69.3115,72976.0
2024-01-09 13:50:00,73.04,73.06,73.03,73.04,198195.0,69.321,69.34,69.3115,69.321,198195.0
2024-01-09 14:00:00,73.04,73.07,73.03,73.06,83685.0,69.321,69.3494,69.3115,69.34,83685.0
2024-01-09 14:10:00,73.06,73.09,73.06,73.09,85305.0,69.34,69.3684,69.34,69.3684,85305.0
2024-01-09 14:20:00,73.09,73.1,73.08,73.09,63679.0,69.3684,69.3779,69.3589,69.3684,63679.0
2024-01-09 14:30:00,73.09,73.09,73.06,73.07,150106.0,69.3684,69.3684,69.34,69.3494,150106.0
2024-01-09 14:40:00,73.08,73.08,73.02,73.03,190039.0,69.3589,69.3589,69.302,69.3115,190039.0
2024-01-09 14:50:00,73.03,73.06,73.03,73.06,71653.0,69.3115,69.34,69.3115,69.34,71653.0
2024-01-09 15:00:00,73.06,73.09,73.05,73.06,180652.0,69.34,69.3684,69.3305,69.34,180652.0
2024-01-09 15:10:00,73.06,73.08,73.05,73.06,132622.0,69.34,69.3589,69.3305,69.34,132622.0
2024-01-09 15:20:00,73.06,73.07,73.05,73.06,117322.0,69.34,69.3494,69.3305,69.34,117322.0
2024-01-09 15:30:00,73.05,73.08,73.04,73.08,91054.0,69.3305,69.3589,69.321,69.3589,91054.0
2024-01-09 15:40:00,73.08,73.09,73.07,73.08,141888.0,69.3589,69.3684,69.3494,69.3589,141888.0
2024-01-09 15:50:00,73.08,73.08,73.06,73.06,251072.0,69.3589,69.3589,69.34,69.34,251072.0
2024-01-10 09:30:00,73.19,73.24,73.15,73.2,169048.0,69.4633,69.5108,69.4254,69.4728,169048.0
2024-01-10 09:40:00,73.19,73.19,73.15,73.19,57234.0,69.4633,69.4633,69.4254,69.4633,57234.0
2024-01-10 09:50:00,73.19,73.19,73.16,73.17,78449.0,69.4633,69.4633,69.4349,69.4444,78449.0
2024-01-10 10:00:00,73.17,73.17,73.11,73.13,69816.0,69.4444,69.4444,69.3874,69.4064,69816.0
2024-01-10 10:10:00,73.13,73.15,73.1,73.11,335954.0,69.4064,69.4254,69.3779,69.3874,335954.0
2024-01-10 10:20:00,73.1,73.12,73.08,73.08,61460.0,69.3779,69.3969,69.3589,69.3589,61460.0
2024-01-10 10:30:00,73.09,73.13,73.08,73.09,46735.0,69.3684,69.4064,69.3589,69.3684,46735.0
2024-01-10 10:40:00,73.09,73.13,73.09,73.12,155036.0,69.3684,69.4064,69.3684,69.3969,155036.0
2024-01-10 10:50:00,73.12,73.13,73.1,73.13,90389.0,69.3969,69.4064,69.3779,69.4064,90389.0
2024-01-10 11:00:00,73.13,73.15,73.12,73.14,74466.0,69.4064,69.4254,69.3969,69.4159,74466.0
2024-01-10 11:10:00,73.14,73.14,73.1,73.1,68242.0,69.4159,69.4159,69.3779,69.3779,68242.0
2024-01-10 11:20:00,73.11,73.11,73.05,73.06,67129.0,69.3874,69.3874,69.3305,69.34,67129.0
2024-01-10 11:30:00,73.06,73.07,73.04,73.06,93572.0,69.34,69.3494,69.321,69.34,93572.0
2024-01-10 11:40:00,73.06,73.08,73.03,73.03,229641.0,69.34,69.3589,69.3115,69.3115,229641.0
2024-01-10 11:50:00,73.03,73.07,73.03,73.07,301773.0,69.3115,69.3494,69.3115,69.3494,301773.0
2024-01-10 12:00:00,73.07,73.08,73.05,73.06,109649.0,69.3494,69.3589,69.3305,69.34,109649.0
2024-01-10 12:10:00,73.06,73.08,73.05,73.07,157275.0,69.34,69.3589,69.3305,69.3494,157275.0
2024-01-10 12:20:00,73.06,73.07,73.03,73.06,87073.0,69.34,69.3494,69.3115,69.34,87073.0
2024-01-10 12:30:00,73.06,73.08,73.05,73.07,51074.0,69.34,69.3589,69.3305,69.3494,51074.0
2024-01-10 12:40:00,73.06,73.09,73.06,73.06,96330.0,69.34,69.3684,69.34,69.34,96330.0
2024-01-10 12:50:00,73.06,73.07,73.05,73.06,50941.0,69.34,69.3494,69.3305,69.34,50941.0
2024-01-10 13:00:00,73.06,73.09,73.03,73.03,135090.0,69.34,69.3684,69.3115,69.3115,135090.0
2024-01-10 13:10:00,73.03,73.04,73.02,73.03,155735.0,69.3115,69.321,69.302,69.3115,155735.0
2024-01-10 13:20:00,73.03,73.05,72.99,73.0,151816.0,69.3115,69.3305,69.2735,69.283,151816.0
2024-01-10 13:30:00,72.99,73.01,72.99,73.0,115270.0,69.2735,69.2925,69.2735,69.283,115270.0
2024-01-10 13:40:00,72.99,73.0,72.97,72.99,91211.0,69.2735,69.283,69.2545,69.2735,91211.0
2024-01-10 13:50:00,72.98,73.0,72.98,72.98,94921.0,69.264,69.283,69.264,69.264,94921.0
2024-01-10 14:00:00,72.99,73.0,72.96,72.96,41161.0,69.2735,69.283,69.245,69.245,41161.0
2024-01-10 14:10:00,72.97,72.98,72.96,72.98,90130.0,69.2545,69.264,69.245,69.264,90130.0
2024-01-10 14:20:00,72.98,72.98,72.96,72.96,62440.0,69.264,69.264,69.245,69.245,62440.0
2024-01-10 14:30:00,72.96,72.98,72.96,72.97,85583.0,69.245,69.264,69.245,69.2545,85583.0
2024-01-10 14:40:00,72.97,72.98,72.95,72.97,140432.0,69.2545,69.264,69.2356,69.2545,140432.0
2024-01-10 14:50:00,72.97,73.0,72.96,72.99,80539.0,69.2545,69.283,69.245,69.2735,80539.0
2024-01-10 15:00:00,72.99,73.02,72.99,73.02,147738.0,69.2735,69.302,69.2735,69.302,147738.0
2024-01-10 15:10:00,73.02,73.02,72.95,72.99,319820.0,69.302,69.302,69.2356,69.2735,319820.0
2024-01-10 15:20:00,72.98,72.99,72.93,72.96,176153.0,69.264,69.2735,69.2166,69.245,176153.0
2024-01-10 15:30:00,72.96,72.97,72.95,72.95,119782.0,69.245,69.2545,69.2356,69.2356,119782.0
2024-01-10 15:40:00,72.95,72.96,72.94,72.95,246351.0,69.2356,69.245,69.2261,69.2356,246351.0
2024-01-10 15:50:00,72.95,72.95,72.93,72.93,409397.0,69.2356,69.2356,69.2166,69.2166,409397.0
2024-01-11 09:30:00,73.04,73.15,73.03,73.09,184132.0,69.321,69.4254,69.3115,69.3684,184132.0
2024-01-11 09:40:00,73.09,73.1,73.0,73.03,67462.0,69.3684,69.3779,69.283,69.3115,67462.0
2024-01-11 09:50:00,73.03,73.09,73.03,73.05,77057.0,69.3115,69.3684,69.3115,69.3305,77057.0
2024-01-11 10:00:00,73.04,73.04,72.98,73.01,177415.0,69.321,69.321,69.264,69.2925,177415.0
2024-01-11 10:10:00,73.01,73.02,72.95,72.98,94817.0,69.2925,69.302,69.2356,69.264,94817.0
2024-01-11 10:20:00,72.99,73.06,72.98,73.05,352969.0,69.2735,69.34,69.264,69.3305,352969.0
2024-01-11 10:30:00,73.05,73.09,73.02,73.08,140309.0,69.3305,69.3684,69.302,69.3589,140309.0
2024-01-11 10:40:00,73.08,73.08,73.03,73.04,152533.0,69.3589,69.3589,69.3115,69.321,152533.0
2024-01-11 10:50:00,73.04,73.09,73.03,73.07,118840.0,69.321,69.3684,69.3115,69.3494,118840.0
2024-01-11 11:00:00,73.06,73.08,73.03,73.04,129626.0,69.34,69.3589,69.3115,69.321,129626.0
2024-01-11 11:10:00,73.04,73.04,73.01,73.03,74729.0,69.321,69.321,69.2925,69.3115,74729.0
2024-01-11 11:20:00,73.03,73.03,72.97,73.0,1960864.0,69.3115,69.3115,69.2545,69.283,1960864.0
2024-01-11 11:30:00,73.0,73.0,72.95,72.95,58242.0,69.283,69.283,69.2356,69.2356,58242.0
2024-01-11 11:40:00,72.95,73.02,72.94,73.02,75198.0,69.2356,69.302,69.2261,69.302,75198.0
2024-01-11 11:50:00,73.03,73.03,72.96,73.0,367255.0,69.3115,69.3115,69.245,69.283,367255.0
2024-01-11 12:00:00,73.0,73.04,72.99,73.02,49945.0,69.283,69.321,69.2735,69.302,49945.0
2024-01-11 12:10:00,73.02,73.03,73.0,73.01,113333.0,69.302,69.3115,69.283,69.2925,113333.0
2024-01-11 12:20:00,73.01,73.03,72.99,72.99,119397.0,69.2925,69.3115,69.2735,69.2735,119397.0
2024-01-11 12:30:00,72.99,73.0,72.94,72.95,42885.0,69.2735,69.283,69.2261,69.2356,42885.0
2024-01-11 12:40:00,72.96,73.02,72.95,73.01,115984.0,69.245,69.302,69.2356,69.2925,115984.0
2024-01-11 12:50:00,73.01,73.02,72.98,73.01,69713.0,69.2925,69.302,69.264,69.2925,69713.0
2024-01-11 13:00:00,73.0,73.09,72.99,73.07,146384.0,69.283,69.3684,69.2735,69.3494,146384.0
2024-01-11 13:10:00,73.08,73.09,73.05,73.06,51497.0,69.3589,69.3684,69.3305,69.34,51497.0
2024-01-11 13:20:00,73.08,73.08,73.04,73.05,50655.0,69.3589,69.3589,69.321,69.3305,50655.0
2024-01-11 13:30:00,73.04,73.07,73.04,73.06,229359.0,69.321,69.3494,69.321,69.34,229359.0
2024-01-11 13:40:00,73.06,73.1,73.05,73.1,80751.0,69.34,69.3779,69.3305,69.3779,80751.0
2024-01-11 13:50:00,73.1,73.14,73.09,73.13,81808.0,69.3779,69.4159,69.3684,69.4064,81808.0
2024-01-11 14:00:00,73.13,73.17,73.12,73.17,54593.0,69.4064,69.4444,69.3969,69.4444,54593.0
2024-01-11 14:10:00,73.17,73.21,73.16,73.19,68839.0,69.4444,69.4823,69.4349,69.4633,68839.0
2024-01-11 14:20:00,73.19,73.28,73.18,73.27,105498.0,69.4633,69.5488,69.4538,69.5393,105498.0
2024-01-11 14:30:00,73.27,73.27,73.23,73.25,151467.0,69.5393,69.5393,69.5013,69.5203,151467.0
2024-01-11 14:40:00,73.25,73.31,73.24,73.31,287865.0,69.5203,69.5772,69.5108,69.5772,287865.0
2024-01-11 14:50:00,73.3,73.36,73.3,73.34,223975.0,69.5677,69.6247,69.5677,69.6057,223975.0
2024-01-11 15:00:00,73.34,73.35,73.32,73.34,84852.0,69.6057,69.6152,69.5867,69.6057,84852.0
2024-01-11 15:10:00,73.34,73.34,73.27,73.29,118279.0,69.6057,69.6057,69.5393,69.5582,118279.0
2024-01-11 15:20:00,73.29,73.32,73.29,73.3,149735.0,69.5582,69.5867,69.5582,69.5677,149735.0
2024-01-11 15:30:00,73.3,73.31,73.28,73.31,457719.0,69.5677,69.5772,69.5488,69.5772,457719.0
2024-01-11 15:40:00,73.31,73.32,73.29,73.31,121300.0,69.5772,69.5867,69.5582,69.5772,121300.0
2024-01-11 15:50:00,73.31,73.32,73.29,73.3,215095.0,69.5772,69.5867,69.5582,69.5677,215095.0
2024-01-12 09:30:00,73.49,73.57,73.46,73.56,171996.0,69.7481,69.824,69.7196,69.8145,171996.0
2024-01-12 09:40:00,73.56,73.64,73.55,73.61,105379.0,69.8145,69.8904,69.805,69.8619,105379.0
2024-01-12 09:50:00,73.6,73.61,73.55,73.56,73575.0,69.8525,69.8619,69.805,69.8145,73575.0
2024-01-12 10:00:00,73.56,73.6,73.53,73.58,173857.0,69.8145,69.8525,69.786,69.8335,173857.0
2024-01-12 10:10:00,73.58,73.6,73.56,73.56,69381.0,69.8335,69.8525,69.8145,69.8145,69381.0
2024-01-12 10:20:00,73.56,73.58,73.5,73.52,349015.0,69.8145,69.8335,69.7575,69.7765,349015.0
2024-01-12 10:30:00,73.51,73.57,73.48,73.5,72556.0,69.767,69.824,69.7386,69.7575,72556.0
2024-01-12 10:40:00,73.49,73.52,73.47,73.48,96264.0,69.7481,69.7765,69.7291,69.7386,96264.0
2024-01-12 10:50:00,73.48,73.49,73.45,73.47,129979.0,69.7386,69.7481,69.7101,69.7291,129979.0
2024-01-12 11:00:00,73.47,73.48,73.43,73.44,81518.0,69.7291,69.7386,69.6911,69.7006,81518.0
2024-01-12 11:10:00,73.44,73.46,73.41,73.45,52661.0,69.7006,69.7196,69.6721,69.7101,52661.0
2024-01-12 11:20:00,73.45,73.51,73.44,73.51,103518.0,69.7101,69.767,69.7006,69.767,103518.0
2024-01-12 11:30:00,73.51,73.51,73.46,73.47,96887.0,69.767,69.767,69.7196,69.7291,96887.0
2024-01-12 11:40:00,73.47,73.48,73.44,73.44,92345.0,69.7291,69.7386,69.7006,69.7006,92345.0
2024-01-12 11:50:00,73.45,73.46,73.43,73.44,90169.0,69.7101,69.7196,69.6911,69.7006,90169.0
2024-01-12 12:00:00,73.43,73.43,73.4,73.41,222086.0,69.6911,69.6911,69.6626,69.6721,222086.0
2024-01-12 12:10:00,73.41,73.42,73.38,73.4,168604.0,69.6721,69.6816,69.6437,69.6626,168604.0
2024-01-12 12:20:00,73.4,73.44,73.39,73.44,124020.0,69.6626,69.7006,69.6531,69.7006,124020.0
2024-01-12 12:30:00,73.44,73.45,73.41,73.44,49481.0,69.7006,69.7101,69.6721,69.7006,49481.0
2024-01-12 12:40:00,73.44,73.44,73.4,73.41,64819.0,69.7006,69.7006,69.6626,69.6721,64819.0
2024-01-12 12:50:00,73.41,73.41,73.38,73.39,182509.0,69.6721,69.6721,69.6437,69.6531,182509.0
2024-01-12 13:00:00,73.39,73.39,73.35,73.36,68163.0,69.6531,69.6531,69.6152,69.6247,68163.0
2024-01-12 13:10:00,73.35,73.38,73.35,73.38,86043.0,69.6152,69.6437,69.6152,69.6437,86043.0
2024-01-12 13:20:00,73.38,73.41,73.37,73.4,62758.0,69.6437,69.6721,69.6342,69.6626,62758.0
2024-01-12 13:30:00,73.4,73.42,73.39,73.41,55867.0,69.6626,69.6816,69.6531,69.6721,55867.0
2024-01-12 13:40:00,73.41,73.41,73.39,73.41,80627.0,69.6721,69.6721,69.6531,69.6721,80627.0
2024-01-12 13:50:00,73.41,73.43,73.41,73.41,62360.0,69.6721,69.6911,69.6721,69.6721,62360.0
2024-01-12 14:00:00,73.42,73.45,73.41,73.44,154806.0,69.6816,69.7101,69.6721,69.7006,154806.0
2024-01-12 14:10:00,73.44,73.46,73.43,73.45,123314.0,69.7006,69.7196,69.6911,69.7101,123314.0
2024-01-12 14:20:00,73.45,73.47,73.43,73.47,57479.0,69.7101,69.7291,69.6911,69.7291,57479.0
2024-01-12 14:30:00,73.47,73.49,73.45,73.45,66114.0,69.7291,69.7481,69.7101,69.7101,66114.0
2024-01-12 14:40:00,73.45,73.46,73.44,73.45,63006.0,69.7101,69.7196,69.7006,69.7101,63006.0
2024-01-12 14:50:00,73.45,73.48,73.45,73.48,112939.0,69.7101,69.7386,69.7101,69.7386,112939.0
2024-01-12 15:00:00,73.48,73.48,73.44,73.45,82741.0,69.7386,69.7386,69.7006,69.7101,82741.0
2024-01-12 15:10:00,73.45,73.47,73.45,73.47,95278.0,69.7101,69.7291,69.7101,69.7291,95278.0
2024-01-12 15:20:00,73.47,73.47,73.45,73.45,63043.0,69.7291,69.7291,69.7101,69.7101,63043.0
2024-01-12 15:30:00,73.45,73.47,73.45,73.45,81335.0,69.7101,69.7291,69.7101,69.7101,81335.0
2024-01-12 15:40:00,73.45,73.46,73.43,73.43,133756.0,69.7101,69.7196,69.6911,69.6911,133756.0
2024-01-12 15:50:00,73.43,73.46,73.43,73.45,135932.0,69.6911,69.7196,69.6911,69.7101,135932.0
2024-01-16 09:30:00,73.24,73.25,73.16,73.17,333622.0,69.5108,69.5203,69.4349,69.4444,333622.0
2024-01-16 09:40:00,73.17,73.17,73.13,73.14,66426.0,69.4444,69.4444,69.4064,69.4159,66426.0
2024-01-16 09:50:00,73.14,73.17,73.11,73.17,79589.0,69.4159,69.4444,69.3874,69.4444,79589.0
2024-01-16 10:00:00,73.16,73.22,73.15,73.21,85227.0,69.4349,69.4918,69.4254,69.4823,85227.0
2024-01-16 10:10:00,73.23,73.23,73.2,73.21,74033.0,69.5013,69.5013,69.4728,69.4823,74033.0
2024-01-16 10:20:00,73.22,73.25,73.21,73.23,548606.0,69.4918,69.5203,69.4823,69.5013,548606.0
2024-01-16 10:30:00,73.24,73.24,73.2,73.23,57096.0,69.5108,69.5108,69.4728,69.5013,57096.0
2024-01-16 10:40:00,73.24,73.27,73.23,73.23,81700.0,69.5108,69.5393,69.5013,69.5013,81700.0
2024-01-16 10:50:00,73.24,73.27,73.2,73.22,383452.0,69.5108,69.5393,69.4728,69.4918,383452.0
2024-01-16 11:00:00,73.2,73.2,72.99,73.03,279772.0,69.4728,69.4728,69.2735,69.3115,279772.0
2024-01-16 11:10:00,73.02,73.1,72.99,73.08,347900.0,69.302,69.3779,69.2735,69.3589,347900.0
2024-01-16 11:20:00,73.08,73.16,73.07,73.12,130444.0,69.3589,69.4349,69.3494,69.3969,130444.0
2024-01-16 11:30:00,73.11,73.15,73.06,73.06,83360.0,69.3874,69.4254,69.34,69.34,83360.0
2024-01-16 11:40:00,73.06,73.06,73.03,73.05,149853.0,69.34,69.34,69.3115,69.3305,149853.0
2024-01-16 11:50:00,73.04,73.07,73.02,73.03,88422.0,69.321,69.3494,69.302,69.3115,88422.0
2024-01-16 12:00:00,73.02,73.04,72.96,72.97,77004.0,69.302,69.321,69.245,69.2545,77004.0
2024-01-16 12:10:00,72.97,72.97,72.93,72.95,142567.0,69.2545,69.2545,69.2166,69.2356,142567.0
2024-01-16 12:20:00,72.95,72.96,72.91,72.91,82118.0,69.2356,69.245,69.1976,69.1976,82118.0
2024-01-16 12:30:00,72.91,72.93,72.88,72.91,97781.0,69.1976,69.2166,69.1691,69.1976,97781.0
2024-01-16 12:40:00,72.91,72.92,72.87,72.87,74300.0,69.1976,69.2071,69.1596,69.1596,74300.0
2024-01-16 12:50:00,72.87,72.9,72.86,72.86,159424.0,69.1596,69.1881,69.1501,69.1501,159424.0
2024-01-16 13:00:00,72.86,72.88,72.85,72.88,84675.0,69.1501,69.1691,69.1406,69.1691,84675.0
2024-01-16 13:10:00,72.88,72.89,72.86,72.88,68058.0,69.1691,69.1786,69.1501,69.1691,68058.0
2024-01-16 13:20:00,72.88,72.89,72.87,72.88,61416.0,69.1691,69.1786,69.1596,69.1691,61416.0
2024-01-16 13:30:00,72.89,72.92,72.88,72.89,92319.0,69.1786,69.2071,69.1691,69.1786,92319.0
2024-01-16 13:40:00,72.89,72.9,72.85,72.88,86652.0,69.1786,69.1881,69.1406,69.1691,86652.0
2024-01-16 13:50:00,72.88,72.9,72.85,72.89,89418.0,69.1691,69.1881,69.1406,69.1786,89418.0
2024-01-16 14:00:00,72.89,72.91,72.87,72.88,91016.0,69.1786,69.1976,69.1596,69.1691,91016.0
2024-01-16 14:10:00,72.88,72.9,72.87,72.89,43695.0,69.1691,69.1881,69.1596,69.1786,43695.0
2024-01-16 14:20:00,72.89,72.92,72.88,72.92,84614.0,69.1786,69.2071,69.1691,69.2071,84614.0
2024-01-16 14:30:00,72.92,72.92,72.9,72.92,138274.0,69.2071,69.2071,69.1881,69.2071,138274.0
2024-01-16 14:40:00,72.92,72.94,72.9,72.94,71119.0,69.2071,69.2261,69.1881,69.2261,71119.0
2024-01-16 14:50:00,72.94,72.96,72.93,72.94,100232.0,69.2261,69.245,69.2166,69.2261,100232.0
2024-01-16 15:00:00,72.94,72.95,72.91,72.93,149572.0,69.2261,69.2356,69.1976,69.2166,149572.0
2024-01-16 15:10:00,72.92,72.95,72.92,72.95,104135.0,69.2071,69.2356,69.2071,69.2356,104135.0
2024-01-16 15:20:00,72.95,72.95,72.92,72.92,78349.0,69.2356,69.2356,69.2071,69.2071,78349.0
2024-01-16 15:30:00,72.92,72.94,72.91,72.94,91293.0,69.2071,69.2261,69.1976,69.2261,91293.0
2024-01-16 15:40:00,72.94,72.96,72.92,72.94,148536.0,69.2261,69.245,69.2071,69.2261,148536.0
2024-01-16 15:50:00,72.93,72.95,72.92,72.95,214755.0,69.2166,69.2356,69.2071,69.2356,214755.0
2024-01-17 09:30:00,72.76,72.79,72.71,72.72,338324.0,69.0552,69.0837,69.0078,69.0173,338324.0
2024-01-17 09:40:00,72.72,72.74,72.68,72.69,101860.0,69.0173,69.0362,68.9793,68.9888,101860.0
2024-01-17 09:50:00,72.69,72.71,72.67,72.68,170227.0,68.9888,69.0078,68.9698,68.9793,170227.0
2024-01-17 10:00:00,72.68,72.72,72.66,72.72,264707.0,68.9793,69.0173,68.9603,69.0173,264707.0
2024-01-17 10:10:00,72.72,72.73,72.68,72.7,646102.0,69.0173,69.0268,68.9793,68.9983,646102.0
2024-01-17 10:20:00,72.69,72.7,72.65,72.66,394767.0,68.9888,68.9983,68.9508,68.9603,394767.0
2024-01-17 10:30:00,72.66,72.7,72.63,72.7,212572.0,68.9603,68.9983,68.9318,68.9983,212572.0
2024-01-17 10:40:00,72.7,72.73,72.68,72.73,184825.0,68.9983,69.0268,68.9793,69.0268,184825.0
2024-01-17 10:50:00,72.73,72.75,72.71,72.74,277786.0,69.0268,69.0457,69.0078,69.0362,277786.0
2024-01-17 11:00:00,72.74,72.79,72.74,72.78,190509.0,69.0362,69.0837,69.0362,69.0742,190509.0
2024-01-17 11:10:00,72.77,72.78,72.72,72.76,271645.0,69.0647,69.0742,69.0173,69.0552,271645.0
2024-01-17 11:20:00,72.76,72.78,72.74,72.78,145694.0,69.0552,69.0742,69.0362,69.0742,145694.0
2024-01-17 11:30:00,72.78,72.82,72.78,72.81,255236.0,69.0742,69.1122,69.0742,69.1027,255236.0
2024-01-17 11:40:00,72.81,72.82,72.75,72.75,264452.0,69.1027,69.1122,69.0457,69.0457,264452.0
2024-01-17 11:50:00,72.76,72.81,72.75,72.79,193617.0,69.0552,69.1027,69.0457,69.0837,193617.0
2024-01-17 12:00:00,72.78,72.8,72.77,72.78,401118.0,69.0742,69.0932,69.0647,69.0742,401118.0
2024-01-17 12:10:00,72.79,72.8,72.78,72.78,205436.0,69.0837,69.0932,69.0742,69.0742,205436.0
2024-01-17 12:20:00,72.78,72.79,72.75,72.76,154711.0,69.0742,69.0837,69.0457,69.0552,154711.0
2024-01-17 12:30:00,72.76,72.81,72.75,72.81,231638.0,69.0552,69.1027,69.0457,69.1027,231638.0
2024-01-17 12:40:00,72.81,72.83,72.8,72.81,233108.0,69.1027,69.1217,69.0932,69.1027,233108.0
2024-01-17 12:50:00,72.82,72.84,72.81,72.82,241971.0,69.1122,69.1312,69.1027,69.1122,241971.0
2024-01-17 13:00:00,72.83,72.84,72.77,72.78,575363.0,69.1217,69.1312,69.0647,69.0742,575363.0
2024-01-17 13:10:00,72.78,72.79,72.73,72.73,161441.0,69.0742,69.0837,69.0268,69.0268,161441.0
2024-01-17 13:20:00,72.73,72.75,72.73,72.75,164766.0,69.0268,69.0457,69.0268,69.0457,164766.0
2024-01-17 13:30:00,72.74,72.77,72.72,72.73,262177.0,69.0362,69.0647,69.0173,69.0268,262177.0
2024-01-17 13:40:00,72.74,72.74,72.72,72.72,190705.0,69.0362,69.0362,69.0173,69.0173,190705.0
2024-01-17 13:50:00,72.72,72.76,72.71,72.76,205004.0,69.0173,69.0552,69.0078,69.0552,205004.0
2024-01-17 14:00:00,72.76,72.78,72.74,72.75,350053.0,69.0552,69.0742,69.0362,69.0457,350053.0
2024-01-17 14:10:00,72.75,72.76,72.74,72.75,159461.0,69.0457,69.0552,69.0362,69.0457,159461.0
2024-01-17 14:20:00,72.75,72.77,72.74,72.75,302742.0,69.0457,69.0647,69.0362,69.0457,302742.0
2024-01-17 14:30:00,72.75,72.76,72.75,72.76,204808.0,69.0457,69.0552,69.0457,69.0552,204808.0
2024-01-17 14:40:00,72.76,72.81,72.75,72.8,340363.0,69.0552,69.1027,69.0457,69.0932,340363.0
2024-01-17 14:50:00,72.79,72.8,72.78,72.78,240021.0,69.0837,69.0932,69.0742,69.0742,240021.0
2024-01-17 15:00:00,72.78,72.79,72.78,72.79,361494.0,69.0742,69.0837,69.0742,69.0837,361494.0
2024-01-17 15:10:00,72.79,72.81,72.78,72.8,375577.0,69.0837,69.1027,69.0742,69.0932,375577.0
2024-01-17 15:20:00,72.8,72.8,72.79,72.8,267644.0,69.0932,69.0932,69.0837,69.0932,267644.0
2024-01-17 15:30:00,72.8,72.8,72.78,72.79,459597.0,69.0932,69.0932,69.0742,69.0837,459597.0
2024-01-17 15:40:00,72.78,72.8,72.77,72.78,656515.0,69.0742,69.0932,69.0647,69.0742,656515.0
2024-01-17 15:50:00,72.78,72.79,72.76,72.77,1148708.0,69.0742,69.0837,69.0552,69.0647,1148708.0
2024-01-18 09:30:00,72.8,72.83,72.75,72.75,313182.0,69.0932,69.1217,69.0457,69.0457,313182.0
2024-01-18 09:40:00,72.75,72.76,72.71,72.75,125764.0,69.0457,69.0552,69.0078,69.0457,125764.0
2024-01-18 09:50:00,72.75,72.78,72.74,72.78,122376.0,69.0457,69.0742,69.0362,69.0742,122376.0
2024-01-18 10:00:00,72.78,72.8,72.75,72.76,78739.0,69.0742,69.0932,69.0457,69.0552,78739.0
2024-01-18 10:10:00,72.76,72.8,72.73,72.78,189797.0,69.0552,69.0932,69.0268,69.0742,189797.0
2024-01-18 10:20:00,72.78,72.8,72.76,72.78,414492.0,69.0742,69.0932,69.0552,69.0742,414492.0
2024-01-18 10:30:00,72.78,72.81,72.77,72.8,154884.0,69.0742,69.1027,69.0647,69.0932,154884.0
2024-01-18 10:40:00,72.8,72.8,72.74,72.75,112162.0,69.0932,69.0932,69.0362,69.0457,112162.0
2024-01-18 10:50:00,72.76,72.76,72.72,72.73,118849.0,69.0552,69.0552,69.0173,69.0268,118849.0
2024-01-18 11:00:00,72.73,72.73,72.7,72.72,256744.0,69.0268,69.0268,68.9983,69.0173,256744.0
2024-01-18 11:10:00,72.72,72.74,72.71,72.73,64777.0,69.0173,69.0362,69.0078,69.0268,64777.0
2024-01-18 11:20:00,72.73,72.76,72.72,72.75,97951.0,69.0268,69.0552,69.0173,69.0457,97951.0
2024-01-18 11:30:00,72.75,72.77,72.72,72.73,116969.0,69.0457,69.0647,69.0173,69.0268,116969.0
2024-01-18 11:40:00,72.73,72.73,72.65,72.66,139130.0,69.0268,69.0268,68.9508,68.9603,139130.0
2024-01-18 11:50:00,72.66,72.68,72.64,72.66,99781.0,68.9603,68.9793,68.9413,68.9603,99781.0
2024-01-18 12:00:00,72.67,72.67,72.61,72.63,117813.0,68.9698,68.9698,68.9129,68.9318,117813.0
2024-01-18 12:10:00,72.62,72.63,72.6,72.61,83742.0,68.9224,68.9318,68.9034,68.9129,83742.0
2024-01-18 12:20:00,72.61,72.62,72.59,72.6,115392.0,68.9129,68.9224,68.8939,68.9034,115392.0
2024-01-18 12:30:00,72.61,72.62,72.59,72.62,141005.0,68.9129,68.9224,68.8939,68.9224,141005.0
2024-01-18 12:40:00,72.62,72.63,72.61,72.62,90603.0,68.9224,68.9318,68.9129,68.9224,90603.0
2024-01-18 12:50:00,72.62,72.63,72.61,72.62,202952.0,68.9224,68.9318,68.9129,68.9224,202952.0
2024-01-18 13:00:00,72.62,72.66,72.61,72.66,147664.0,68.9224,68.9603,68.9129,68.9603,147664.0
2024-01-18 13:10:00,72.65,72.69,72.65,72.67,84609.0,68.9508,68.9888,68.9508,68.9698,84609.0
2024-01-18 13:20:00,72.67,72.69,72.66,72.67,100957.0,68.9698,68.9888,68.9603,68.9698,100957.0
2024-01-18 13:30:00,72.67,72.71,72.67,72.7,138448.0,68.9698,69.0078,68.9698,68.9983,138448.0
2024-01-18 13:40:00,72.7,72.71,72.69,72.71,70807.0,68.9983,69.0078,68.9888,69.0078,70807.0
2024-01-18 13:50:00,72.71,72.72,72.69,72.7,99453.0,69.0078,69.0173,68.9888,68.9983,99453.0
2024-01-18 14:00:00,72.7,72.7,72.67,72.67,91891.0,68.9983,68.9983,68.9698,68.9698,91891.0
2024-01-18 14:10:00,72.68,72.7,72.67,72.69,136600.0,68.9793,68.9983,68.9698,68.9888,136600.0
2024-01-18 14:20:00,72.69,72.71,72.68,72.71,157495.0,68.9888,69.0078,68.9793,69.0078,157495.0
2024-01-18 14:30:00,72.71,72.73,72.67,72.67,157701.0,69.0078,69.0268,68.9698,68.9698,157701.0
2024-01-18 14:40:00,72.67,72.69,72.65,72.66,95952.0,68.9698,68.9888,68.9508,68.9603,95952.0
2024-01-18 14:50:00,72.66,72.68,72.65,72.66,127316.0,68.9603,68.9793,68.9508,68.9603,127316.0
2024-01-18 15:00:00,72.66,72.66,72.64,72.65,139632.0,68.9603,68.9603,68.9413,68.9508,139632.0
2024-01-18 15:10:00,72.65,72.65,72.62,72.65,185859.0,68.9508,68.9508,68.9224,68.9508,185859.0
2024-01-18 15:20:00,72.64,72.66,72.64,72.66,137158.0,68.9413,68.9603,68.9413,68.9603,137158.0
2024-01-18 15:30:00,72.66,72.67,72.64,72.66,172792.0,68.9603,68.9698,68.9413,68.9603,172792.0
2024-01-18 15:40:00,72.67,72.67,72.65,72.66,184755.0,68.9698,68.9698,68.9508,68.9603,184755.0
2024-01-18 15:50:00,72.66,72.67,72.65,72.67,404837.0,68.9603,68.9698,68.9508,68.9698,404837.0
2024-01-19 09:30:00,72.57,72.59,72.53,72.53,223387.0,68.8749,68.8939,68.8369,68.8369,223387.0
2024-01-19 09:40:00,72.53,72.54,72.47,72.5,96061.0,68.8369,68.8464,68.78,68.8085,96061.0
2024-01-19 09:50:00,72.5,72.58,72.49,72.57,109582.0,68.8085,68.8844,68.799,68.8749,109582.0
2024-01-19 10:00:00,72.58,72.61,72.44,72.45,220886.0,68.8844,68.9129,68.7515,68.761,220886.0
2024-01-19 10:10:00,72.45,72.49,72.43,72.48,405008.0,68.761,68.799,68.742,68.7895,405008.0
2024-01-19 10:20:00,72.48,72.52,72.48,72.52,209472.0,68.7895,68.8274,68.7895,68.8274,209472.0
2024-01-19 10:30:00,72.52,72.55,72.49,72.54,157797.0,68.8274,68.8559,68.799,68.8464,157797.0
2024-01-19 10:40:00,72.55,72.58,72.54,72.54,105584.0,68.8559,68.8844,68.8464,68.8464,105584.0
2024-01-19 10:50:00,72.53,72.59,72.53,72.58,235327.0,68.8369,68.8939,68.8369,68.8844,235327.0
2024-01-19 11:00:00,72.58,72.62,72.57,72.59,129599.0,68.8844,68.9224,68.8749,68.8939,129599.0
2024-01-19 11:10:00,72.6,72.62,72.58,72.6,225900.0,68.9034,68.9224,68.8844,68.9034,225900.0
2024-01-19 11:20:00,72.59,72.6,72.55,72.59,104151.0,68.8939,68.9034,68.8559,68.8939,104151.0
2024-01-19 11:30:00,72.58,72.61,72.55,72.58,210892.0,68.8844,68.9129,68.8559,68.8844,210892.0
2024-01-19 11:40:00,72.58,72.58,72.54,72.56,113245.0,68.8844,68.8844,68.8464,68.8654,113245.0
2024-01-19 11:50:00,72.56,72.58,72.54,72.57,79673.0,68.8654,68.8844,68.8464,68.8749,79673.0
2024-01-19 12:00:00,72.58,72.58,72.53,72.53,191391.0,68.8844,68.8844,68.8369,68.8369,191391.0
2024-01-19 12:10:00,72.53,72.58,72.53,72.58,141644.0,68.8369,68.8844,68.8369,68.8844,141644.0
2024-01-19 12:20:00,72.57,72.62,72.57,72.62,110611.0,68.8749,68.9224,68.8749,68.9224,110611.0
2024-01-19 12:30:00,72.61,72.62,72.58,72.59,102258.0,68.9129,68.9224,68.8844,68.8939,102258.0
2024-01-19 12:40:00,72.59,72.61,72.57,72.59,95602.0,68.8939,68.9129,68.8749,68.8939,95602.0
2024-01-19 12:50:00,72.59,72.63,72.58,72.63,98864.0,68.8939,68.9318,68.8844,68.9318,98864.0
2024-01-19 13:00:00,72.63,72.63,72.59,72.59,90081.0,68.9318,68.9318,68.8939,68.8939,90081.0
2024-01-19 13:10:00,72.59,72.62,72.59,72.61,107870.0,68.8939,68.9224,68.8939,68.9129,107870.0
2024-01-19 13:20:00,72.6,72.61,72.59,72.59,219531.0,68.9034,68.9129,68.8939,68.8939,219531.0
2024-01-19 13:30:00,72.6,72.61,72.59,72.59,108805.0,68.9034,68.9129,68.8939,68.8939,108805.0
2024-01-19 13:40:00,72.59,72.61,72.59,72.6,233453.0,68.8939,68.9129,68.8939,68.9034,233453.0
2024-01-19 13:50:00,72.59,72.61,72.58,72.61,108761.0,68.8939,68.9129,68.8844,68.9129,108761.0
2024-01-19 14:00:00,72.61,72.63,72.59,72.63,86904.0,68.9129,68.9318,68.8939,68.9318,86904.0
2024-01-19 14:10:00,72.63,72.63,72.61,72.61,76373.0,68.9318,68.9318,68.9129,68.9129,76373.0
2024-01-19 14:20:00,72.61,72.63,72.6,72.63,88317.0,68.9129,68.9318,68.9034,68.9318,88317.0
2024-01-19 14:30:00,72.63,72.64,72.61,72.64,195018.0,68.9318,68.9413,68.9129,68.9413,195018.0
2024-01-19 14:40:00,72.64,72.66,72.63,72.65,665792.0,68.9413,68.9603,68.9318,68.9508,665792.0
2024-01-19 14:50:00,72.65,72.68,72.62,72.65,331864.0,68.9508,68.9793,68.9224,68.9508,331864.0
2024-01-19 15:00:00,72.64,72.66,72.64,72.65,164232.0,68.9413,68.9603,68.9413,68.9508,164232.0
2024-01-19 15:10:00,72.65,72.66,72.63,72.66,222284.0,68.9508,68.9603,68.9318,68.9603,222284.0
2024-01-19 15:20:00,72.66,72.66,72.63,72.64,467301.0,68.9603,68.9603,68.9318,68.9413,467301.0
2024-01-19 15:30:00,72.63,72.63,72.62,72.63,234654.0,68.9318,68.9318,68.9224,68.9318,234654.0
2024-01-19 15:40:00,72.63,72.64,72.62,72.64,323988.0,68.9318,68.9413,68.9224,68.9413,323988.0
2024-01-19 15:50:00,72.63,72.67,72.63,72.67,299484.0,68.9318,68.9698,68.9318,68.9698,299484.0
2024-01-22 09:30:00,72.89,72.9,72.86,72.89,250592.0,69.1786,69.1881,69.1501,69.1786,250592.0
2024-01-22 09:40:00,72.9,72.9,72.83,72.87,83417.0,69.1881,69.1881,69.1217,69.1596,83417.0
2024-01-22 09:50:00,72.87,72.91,72.87,72.9,73675.0,69.1596,69.1976,69.1596,69.1881,73675.0
2024-01-22 10:00:00,72.9,72.9,72.85,72.9,117298.0,69.1881,69.1881,69.1406,69.1881,117298.0
2024-01-22 10:10:00,72.89,72.94,72.89,72.92,210920.0,69.1786,69.2261,69.1786,69.2071,210920.0
2024-01-22 10:20:00,72.92,72.94,72.92,72.94,535091.0,69.2071,69.2261,69.2071,69.2261,535091.0
2024-01-22 10:30:00,72.94,72.94,72.91,72.93,295115.0,69.2261,69.2261,69.1976,69.2166,295115.0
2024-01-22 10:40:00,72.93,72.93,72.9,72.92,145071.0,69.2166,69.2166,69.1881,69.2071,145071.0
2024-01-22 10:50:00,72.91,72.92,72.86,72.87,86452.0,69.1976,69.2071,69.1501,69.1596,86452.0
2024-01-22 11:00:00,72.88,72.88,72.84,72.84,155400.0,69.1691,69.1691,69.1312,69.1312,155400.0
2024-01-22 11:10:00,72.84,72.88,72.84,72.88,194794.0,69.1312,69.1691,69.1312,69.1691,194794.0
2024-01-22 11:20:00,72.88,72.88,72.85,72.87,111526.0,69.1691,69.1691,69.1406,69.1596,111526.0
2024-01-22 11:30:00,72.87,72.88,72.86,72.87,92358.0,69.1596,69.1691,69.1501,69.1596,92358.0
2024-01-22 11:40:00,72.88,72.88,72.85,72.86,111720.0,69.1691,69.1691,69.1406,69.1501,111720.0
2024-01-22 11:50:00,72.86,72.89,72.86,72.89,116558.0,69.1501,69.1786,69.1501,69.1786,116558.0
2024-01-22 12:00:00,72.88,72.88,72.82,72.82,150572.0,69.1691,69.1691,69.1122,69.1122,150572.0
2024-01-22 12:10:00,72.83,72.85,72.82,72.83,286308.0,69.1217,69.1406,69.1122,69.1217,286308.0
2024-01-22 12:20:00,72.84,72.85,72.83,72.84,178753.0,69.1312,69.1406,69.1217,69.1312,178753.0
2024-01-22 12:30:00,72.84,72.86,72.83,72.84,84105.0,69.1312,69.1501,69.1217,69.1312,84105.0
2024-01-22 12:40:00,72.85,72.85,72.83,72.84,52473.0,69.1406,69.1406,69.1217,69.1312,52473.0
2024-01-22 12:50:00,72.84,72.85,72.83,72.84,98830.0,69.1312,69.1406,69.1217,69.1312,98830.0
2024-01-22 13:00:00,72.83,72.83,72.81,72.81,54107.0,69.1217,69.1217,69.1027,69.1027,54107.0
2024-01-22 13:10:00,72.81,72.82,72.8,72.81,121665.0,69.1027,69.1122,69.0932,69.1027,121665.0
2024-01-22 13:20:00,72.8,72.82,72.79,72.8,202930.0,69.0932,69.1122,69.0837,69.0932,202930.0
2024-01-22 13:30:00,72.8,72.83,72.79,72.8,53202.0,69.0932,69.1217,69.0837,69.0932,53202.0
2024-01-22 13:40:00,72.8,72.8,72.78,72.78,62069.0,69.0932,69.0932,69.0742,69.0742,62069.0
2024-01-22 13:50:00,72.78,72.79,72.77,72.78,83695.0,69.0742,69.0837,69.0647,69.0742,83695.0
2024-01-22 14:00:00,72.79,72.79,72.78,72.78,113646.0,69.0837,69.0837,69.0742,69.0742,113646.0
2024-01-22 14:10:00,72.78,72.79,72.76,72.77,174520.0,69.0742,69.0837,69.0552,69.0647,174520.0
2024-01-22 14:20:00,72.77,72.79,72.76,72.79,131203.0,69.0647,69.0837,69.0552,69.0837,131203.0
2024-01-22 14:30:00,72.78,72.8,72.78,72.8,134412.0,69.0742,69.0932,69.0742,69.0932,134412.0
2024-01-22 14:40:00,72.8,72.82,72.79,72.81,98996.0,69.0932,69.1122,69.0837,69.1027,98996.0
2024-01-22 14:50:00,72.81,72.84,72.8,72.84,96849.0,69.1027,69.1312,69.0932,69.1312,96849.0
2024-01-22 15:00:00,72.83,72.83,72.8,72.81,252937.0,69.1217,69.1217,69.0932,69.1027,252937.0
2024-01-22 15:10:00,72.81,72.81,72.79,72.79,150892.0,69.1027,69.1027,69.0837,69.0837,150892.0
2024-01-22 15:20:00,72.79,72.81,72.79,72.8,88226.0,69.0837,69.1027,69.0837,69.0932,88226.0
2024-01-22 15:30:00,72.8,72.81,72.79,72.81,169108.0,69.0932,69.1027,69.0837,69.1027,169108.0
2024-01-22 15:40:00,72.81,72.81,72.79,72.8,104314.0,69.1027,69.1027,69.0837,69.0932,104314.0
2024-01-22 15:50:00,72.79,72.8,72.78,72.8,719677.0,69.0837,69.0932,69.0742,69.0932,719677.0
2024-01-23 09:30:00,72.68,72.68,72.61,72.64,181893.0,68.9793,68.9793,68.9129,68.9413,181893.0
2024-01-23 09:40:00,72.63,72.65,72.61,72.62,66617.0,68.9318,68.9508,68.9129,68.9224,66617.0
2024-01-23 09:50:00,72.64,72.65,72.62,72.65,57825.0,68.9413,68.9508,68.9224,68.9508,57825.0
2024-01-23 10:00:00,72.63,72.66,72.63,72.66,44660.0,68.9318,68.9603,68.9318,68.9603,44660.0
2024-01-23 10:10:00,72.65,72.66,72.63,72.65,58583.0,68.9508,68.9603,68.9318,68.9508,58583.0
2024-01-23 10:20:00,72.65,72.65,72.61,72.63,422150.0,68.9508,68.9508,68.9129,68.9318,422150.0
2024-01-23 10:30:00,72.64,72.64,72.61,72.63,47226.0,68.9413,68.9413,68.9129,68.9318,47226.0
2024-01-23 10:40:00,72.63,72.63,72.59,72.61,112013.0,68.9318,68.9318,68.8939,68.9129,112013.0
2024-01-23 10:50:00,72.6,72.61,72.56,72.58,143149.0,68.9034,68.9129,68.8654,68.8844,143149.0
2024-01-23 11:00:00,72.58,72.63,72.57,72.63,107400.0,68.8844,68.9318,68.8749,68.9318,107400.0
2024-01-23 11:10:00,72.62,72.63,72.57,72.57,90851.0,68.9224,68.9318,68.8749,68.8749,90851.0
2024-01-23 11:20:00,72.57,72.6,72.56,72.56,74142.0,68.8749,68.9034,68.8654,68.8654,74142.0
2024-01-23 11:30:00,72.56,72.57,72.55,72.56,95642.0,68.8654,68.8749,68.8559,68.8654,95642.0
2024-01-23 11:40:00,72.56,72.59,72.55,72.56,156345.0,68.8654,68.8939,68.8559,68.8654,156345.0
2024-01-23 11:50:00,72.57,72.6,72.56,72.59,48872.0,68.8749,68.9034,68.8654,68.8939,48872.0
2024-01-23 12:00:00,72.59,72.6,72.58,72.59,80488.0,68.8939,68.9034,68.8844,68.8939,80488.0
2024-01-23 12:10:00,72.59,72.59,72.58,72.59,237554.0,68.8939,68.8939,68.8844,68.8939,237554.0
2024-01-23 12:20:00,72.59,72.6,72.58,72.59,99220.0,68.8939,68.9034,68.8844,68.8939,99220.0
2024-01-23 12:30:00,72.58,72.59,72.56,72.56,66191.0,68.8844,68.8939,68.8654,68.8654,66191.0
2024-01-23 12:40:00,72.57,72.58,72.56,72.58,138423.0,68.8749,68.8844,68.8654,68.8844,138423.0
2024-01-23 12:50:00,72.57,72.59,72.56,72.59,59343.0,68.8749,68.8939,68.8654,68.8939,59343.0
2024-01-23 13:00:00,72.59,72.6,72.57,72.58,130783.0,68.8939,68.9034,68.8749,68.8844,130783.0
2024-01-23 13:10:00,72.58,72.6,72.57,72.59,54152.0,68.8844,68.9034,68.8749,68.8939,54152.0
2024-01-23 13:20:00,72.6,72.61,72.57,72.58,63492.0,68.9034,68.9129,68.8749,68.8844,63492.0
2024-01-23 13:30:00,72.58,72.59,72.57,72.59,109305.0,68.8844,68.8939,68.8749,68.8939,109305.0
2024-01-23 13:40:00,72.58,72.6,72.57,72.59,198393.0,68.8844,68.9034,68.8749,68.8939,198393.0
2024-01-23 13:50:00,72.58,72.59,72.57,72.59,188338.0,68.8844,68.8939,68.8749,68.8939,188338.0
2024-01-23 14:00:00,72.58,72.59,72.58,72.58,75684.0,68.8844,68.8939,68.8844,68.8844,75684.0
2024-01-23 14:10:00,72.59,72.63,72.58,72.62,138963.0,68.8939,68.9318,68.8844,68.9224,138963.0
2024-01-23 14:20:00,72.61,72.63,72.61,72.63,94475.0,68.9129,68.9318,68.9129,68.9318,94475.0
2024-01-23 14:30:00,72.62,72.64,72.61,72.63,127277.0,68.9224,68.9413,68.9129,68.9318,127277.0
2024-01-23 14:40:00,72.63,72.64,72.61,72.64,128987.0,68.9318,68.9413,68.9129,68.9413,128987.0
2024-01-23 14:50:00,72.63,72.64,72.61,72.62,220690.0,68.9318,68.9413,68.9129,68.9224,220690.0
2024-01-23 15:00:00,72.62,72.63,72.59,72.62,80921.0,68.9224,68.9318,68.8939,68.9224,80921.0
2024-01-23 15:10:00,72.62,72.65,72.62,72.64,152534.0,68.9224,68.9508,68.9224,68.9413,152534.0
2024-01-23 15:20:00,72.65,72.65,72.61,72.62,96151.0,68.9508,68.9508,68.9129,68.9224,96151.0
2024-01-23 15:30:00,72.62,72.62,72.6,72.62,98807.0,68.9224,68.9224,68.9034,68.9224,98807.0
2024-01-23 15:40:00,72.62,72.63,72.6,72.63,260384.0,68.9224,68.9318,68.9034,68.9318,260384.0
2024-01-23 15:50:00,72.63,72.64,72.61,72.63,520956.0,68.9318,68.9413,68.9129,68.9318,520956.0
2024-01-24 09:30:00,72.93,72.93,72.87,72.87,181903.0,69.2166,69.2166,69.1596,69.1596,181903.0
2024-01-24 09:40:00,72.87,72.89,72.72,72.72,140861.0,69.1596,69.1786,69.0173,69.0173,140861.0
2024-01-24 09:50:00,72.72,72.77,72.71,72.73,96657.0,69.0173,69.0647,69.0078,69.0268,96657.0
2024-01-24 10:00:00,72.74,72.77,72.69,72.74,72527.0,69.0362,69.0647,68.9888,69.0362,72527.0
2024-01-24 10:10:00,72.73,72.73,72.69,72.73,190127.0,69.0268,69.0268,68.9888,69.0268,190127.0
2024-01-24 10:20:00,72.72,72.72,72.68,72.72,345897.0,69.0173,69.0173,68.9793,69.0173,345897.0
2024-01-24 10:30:00,72.71,72.73,72.68,72.73,209390.0,69.0078,69.0268,68.9793,69.0268,209390.0
2024-01-24 10:40:00,72.73,72.75,72.7,72.71,68840.0,69.0268,69.0457,68.9983,69.0078,68840.0
2024-01-24 10:50:00,72.71,72.71,72.63,72.67,76599.0,69.0078,69.0078,68.9318,68.9698,76599.0
2024-01-24 11:00:00,72.68,72.72,72.64,72.65,105164.0,68.9793,69.0173,68.9413,68.9508,105164.0
2024-01-24 11:10:00,72.65,72.68,72.62,72.68,52282.0,68.9508,68.9793,68.9224,68.9793,52282.0
2024-01-24 11:20:00,72.67,72.68,72.65,72.66,109775.0,68.9698,68.9793,68.9508,68.9603,109775.0
2024-01-24 11:30:00,72.66,72.67,72.62,72.63,83850.0,68.9603,68.9698,68.9224,68.9318,83850.0
2024-01-24 11:40:00,72.63,72.64,72.59,72.59,80284.0,68.9318,68.9413,68.8939,68.8939,80284.0
2024-01-24 11:50:00,72.59,72.63,72.58,72.63,47501.0,68.8939,68.9318,68.8844,68.9318,47501.0
2024-01-24 12:00:00,72.62,72.66,72.62,72.65,72746.0,68.9224,68.9603,68.9224,68.9508,72746.0
2024-01-24 12:10:00,72.65,72.66,72.64,72.65,192345.0,68.9508,68.9603,68.9413,68.9508,192345.0
2024-01-24 12:20:00,72.65,72.68,72.64,72.67,81139.0,68.9508,68.9793,68.9413,68.9698,81139.0
2024-01-24 12:30:00,72.67,72.7,72.66,72.69,74239.0,68.9698,68.9983,68.9603,68.9888,74239.0
2024-01-24 12:40:00,72.69,72.69,72.66,72.67,65984.0,68.9888,68.9888,68.9603,68.9698,65984.0
2024-01-24 12:50:00,72.67,72.67,72.65,72.67,99350.0,68.9698,68.9698,68.9508,68.9698,99350.0
2024-01-24 13:00:00,72.67,72.69,72.58,72.61,213745.0,68.9698,68.9888,68.8844,68.9129,213745.0
2024-01-24 13:10:00,72.61,72.62,72.58,72.58,141974.0,68.9129,68.9224,68.8844,68.8844,141974.0
2024-01-24 13:20:00,72.59,72.59,72.55,72.57,83986.0,68.8939,68.8939,68.8559,68.8749,83986.0
2024-01-24 13:30:00,72.57,72.58,72.55,72.56,69228.0,68.8749,68.8844,68.8559,68.8654,69228.0
2024-01-24 13:40:00,72.56,72.56,72.52,72.53,38918.0,68.8654,68.8654,68.8274,68.8369,38918.0
2024-01-24 13:50:00,72.53,72.55,72.52,72.52,164228.0,68.8369,68.8559,68.8274,68.8274,164228.0
2024-01-24 14:00:00,72.52,72.54,72.51,72.53,92448.0,68.8274,68.8464,68.818,68.8369,92448.0
2024-01-24 14:10:00,72.53,72.53,72.5,72.51,121606.0,68.8369,68.8369,68.8085,68.818,121606.0
2024-01-24 14:20:00,72.51,72.52,72.48,72.49,86550.0,68.818,68.8274,68.7895,68.799,86550.0
2024-01-24 14:30:00,72.49,72.52,72.49,72.52,95526.0,68.799,68.8274,68.799,68.8274,95526.0
2024-01-24 14:40:00,72.52,72.53,72.5,72.5,146613.0,68.8274,68.8369,68.8085,68.8085,146613.0
2024-01-24 14:50:00,72.51,72.52,72.49,72.52,97253.0,68.818,68.8274,68.799,68.8274,97253.0
2024-01-24 15:00:00,72.51,72.52,72.5,72.51,64322.0,68.818,68.8274,68.8085,68.818,64322.0
2024-01-24 15:10:00,72.51,72.51,72.48,72.49,247219.0,68.818,68.818,68.7895,68.799,247219.0
2024-01-24 15:20:00,72.5,72.5,72.48,72.5,121144.0,68.8085,68.8085,68.7895,68.8085,121144.0
2024-01-24 15:30:00,72.5,72.5,72.47,72.48,416846.0,68.8085,68.8085,68.78,68.7895,416846.0
2024-01-24 15:40:00,72.48,72.49,72.46,72.48,325622.0,68.7895,68.799,68.7705,68.7895,325622.0
2024-01-24 15:50:00,72.47,72.48,72.45,72.48,609858.0,68.78,68.7895,68.761,68.7895,609858.0
2024-01-25 09:30:00,72.75,72.75,72.66,72.71,229405.0,69.0457,69.0457,68.9603,69.0078,229405.0
2024-01-25 09:40:00,72.71,72.74,72.67,72.7,159138.0,69.0078,69.0362,68.9698,68.9983,159138.0
2024-01-25 09:50:00,72.69,72.74,72.68,72.73,80198.0,68.9888,69.0362,68.9793,69.0268,80198.0
2024-01-25 10:00:00,72.73,72.77,72.71,72.77,156577.0,69.0268,69.0647,69.0078,69.0647,156577.0
2024-01-25 10:10:00,72.76,72.77,72.73,72.75,264133.0,69.0552,69.0647,69.0268,69.0457,264133.0
2024-01-25 10:20:00,72.75,72.8,72.75,72.77,383737.0,69.0457,69.0932,69.0457,69.0647,383737.0
2024-01-25 10:30:00,72.77,72.78,72.74,72.77,215577.0,69.0647,69.0742,69.0362,69.0647,215577.0
2024-01-25 10:40:00,72.76,72.79,72.76,72.76,375582.0,69.0552,69.0837,69.0552,69.0552,375582.0
2024-01-25 10:50:00,72.76,72.79,72.74,72.78,147807.0,69.0552,69.0837,69.0362,69.0742,147807.0
2024-01-25 11:00:00,72.77,72.8,72.77,72.77,50166.0,69.0647,69.0932,69.0647,69.0647,50166.0
2024-01-25 11:10:00,72.78,72.78,72.74,72.78,44037.0,69.0742,69.0742,69.0362,69.0742,44037.0
2024-01-25 11:20:00,72.78,72.78,72.75,72.76,50203.0,69.0742,69.0742,69.0457,69.0552,50203.0
2024-01-25 11:30:00,72.76,72.76,72.73,72.73,120140.0,69.0552,69.0552,69.0268,69.0268,120140.0
2024-01-25 11:40:00,72.73,72.73,72.7,72.7,94372.0,69.0268,69.0268,68.9983,68.9983,94372.0
2024-01-25 11:50:00,72.71,72.71,72.68,72.7,83146.0,69.0078,69.0078,68.9793,68.9983,83146.0
2024-01-25 12:00:00,72.7,72.71,72.66,72.7,68921.0,68.9983,69.0078,68.9603,68.9983,68921.0
2024-01-25 12:10:00,72.7,72.73,72.69,72.72,207305.0,68.9983,69.0268,68.9888,69.0173,207305.0
2024-01-25 12:20:00,72.72,72.72,72.69,72.72,141390.0,69.0173,69.0173,68.9888,69.0173,141390.0
2024-01-25 12:30:00,72.72,72.72,72.67,72.68,71645.0,69.0173,69.0173,68.9698,68.9793,71645.0
2024-01-25 12:40:00,72.68,72.69,72.67,72.68,569828.0,68.9793,68.9888,68.9698,68.9793,569828.0
2024-01-25 12:50:00,72.67,72.7,72.66,72.69,106211.0,68.9698,68.9983,68.9603,68.9888,106211.0
2024-01-25 13:00:00,72.7,72.79,72.67,72.78,169286.0,68.9983,69.0837,68.9698,69.0742,169286.0
2024-01-25 13:10:00,72.78,72.79,72.75,72.76,103043.0,69.0742,69.0837,69.0457,69.0552,103043.0
2024-01-25 13:20:00,72.76,72.78,72.75,72.77,256505.0,69.0552,69.0742,69.0457,69.0647,256505.0
2024-01-25 13:30:00,72.77,72.77,72.73,72.74,131015.0,69.0647,69.0647,69.0268,69.0362,131015.0
2024-01-25 13:40:00,72.75,72.76,72.73,72.76,110711.0,69.0457,69.0552,69.0268,69.0552,110711.0
2024-01-25 13:50:00,72.75,72.79,72.75,72.77,73398.0,69.0457,69.0837,69.0457,69.0647,73398.0
2024-01-25 14:00:00,72.78,72.79,72.76,72.79,89507.0,69.0742,69.0837,69.0552,69.0837,89507.0
2024-01-25 14:10:00,72.78,72.8,72.78,72.79,80235.0,69.0742,69.0932,69.0742,69.0837,80235.0
2024-01-25 14:20:00,72.79,72.8,72.78,72.79,89432.0,69.0837,69.0932,69.0742,69.0837,89432.0
2024-01-25 14:30:00,72.79,72.82,72.79,72.81,114095.0,69.0837,69.1122,69.0837,69.1027,114095.0
2024-01-25 14:40:00,72.8,72.82,72.8,72.81,122428.0,69.0932,69.1122,69.0932,69.1027,122428.0
2024-01-25 14:50:00,72.81,72.82,72.79,72.8,193945.0,69.1027,69.1122,69.0837,69.0932,193945.0
2024-01-25 15:00:00,72.8,72.8,72.78,72.8,217259.0,69.0932,69.0932,69.0742,69.0932,217259.0
2024-01-25 15:10:00,72.8,72.81,72.79,72.8,247024.0,69.0932,69.1027,69.0837,69.0932,247024.0
2024-01-25 15:20:00,72.8,72.8,72.79,72.8,156164.0,69.0932,69.0932,69.0837,69.0932,156164.0
2024-01-25 15:30:00,72.8,72.81,72.79,72.81,219845.0,69.0932,69.1027,69.0837,69.1027,219845.0
2024-01-25 15:40:00,72.81,72.81,72.8,72.81,453313.0,69.1027,69.1027,69.0932,69.1027,453313.0
2024-01-25 15:50:00,72.81,72.81,72.8,72.8,396113.0,69.1027,69.1027,69.0932,69.0932,396113.0
2024-01-26 09:30:00,72.82,72.82,72.75,72.78,163074.0,69.1122,69.1122,69.0457,69.0742,163074.0
2024-01-26 09:40:00,72.78,72.78,72.69,72.7,205036.0,69.0742,69.0742,68.9888,68.9983,205036.0
2024-01-26 09:50:00,72.7,72.72,72.7,72.72,50787.0,68.9983,69.0173,68.9983,69.0173,50787.0
2024-01-26 10:00:00,72.71,72.71,72.66,72.68,356729.0,69.0078,69.0078,68.9603,68.9793,356729.0
2024-01-26 10:10:00,72.69,72.7,72.65,72.67,327150.0,68.9888,68.9983,68.9508,68.9698,327150.0
2024-01-26 10:20:00,72.67,72.69,72.66,72.69,445578.0,68.9698,68.9888,68.9603,68.9888,445578.0
2024-01-26 10:30:00,72.68,72.72,72.67,72.71,314477.0,68.9793,69.0173,68.9698,69.0078,314477.0
2024-01-26 10:40:00,72.71,72.74,72.7,72.72,196777.0,69.0078,69.0362,68.9983,69.0173,196777.0
2024-01-26 10:50:00,72.72,72.75,72.71,72.75,133114.0,69.0173,69.0457,69.0078,69.0457,133114.0
2024-01-26 11:00:00,72.74,72.76,72.73,72.75,365781.0,69.0362,69.0552,69.0268,69.0457,365781.0
2024-01-26 11:10:00,72.75,72.77,72.73,72.77,80759.0,69.0457,69.0647,69.0268,69.0647,80759.0
2024-01-26 11:20:00,72.76,72.79,72.76,72.78,102957.0,69.0552,69.0837,69.0552,69.0742,102957.0
2024-01-26 11:30:00,72.78,72.8,72.77,72.78,104613.0,69.0742,69.0932,69.0647,69.0742,104613.0
2024-01-26 11:40:00,72.78,72.79,72.76,72.78,154530.0,69.0742,69.0837,69.0552,69.0742,154530.0
2024-01-26 11:50:00,72.78,72.8,72.77,72.79,76478.0,69.0742,69.0932,69.0647,69.0837,76478.0
2024-01-26 12:00:00,72.79,72.8,72.77,72.78,96343.0,69.0837,69.0932,69.0647,69.0742,96343.0
2024-01-26 12:10:00,72.79,72.79,72.76,72.78,654351.0,69.0837,69.0837,69.0552,69.0742,654351.0
2024-01-26 12:20:00,72.78,72.79,72.77,72.78,53641.0,69.0742,69.0837,69.0647,69.0742,53641.0
2024-01-26 12:30:00,72.78,72.79,72.75,72.76,123208.0,69.0742,69.0837,69.0457,69.0552,123208.0
2024-01-26 12:40:00,72.76,72.77,72.74,72.76,100128.0,69.0552,69.0647,69.0362,69.0552,100128.0
2024-01-26 12:50:00,72.76,72.76,72.74,72.75,76700.0,69.0552,69.0552,69.0362,69.0457,76700.0
2024-01-26 13:00:00,72.76,72.76,72.74,72.75,354969.0,69.0552,69.0552,69.0362,69.0457,354969.0
2024-01-26 13:10:00,72.75,72.75,72.73,72.73,78049.0,69.0457,69.0457,69.0268,69.0268,78049.0
2024-01-26 13:20:00,72.73,72.74,72.7,72.71,416158.0,69.0268,69.0362,68.9983,69.0078,416158.0
2024-01-26 13:30:00,72.72,72.72,72.69,72.7,56392.0,69.0173,69.0173,68.9888,68.9983,56392.0
2024-01-26 13:40:00,72.7,72.7,72.66,72.7,412227.0,68.9983,68.9983,68.9603,68.9983,412227.0
2024-01-26 13:50:00,72.7,72.7,72.67,72.69,195077.0,68.9983,68.9983,68.9698,68.9888,195077.0
2024-01-26 14:00:00,72.69,72.69,72.67,72.67,59626.0,68.9888,68.9888,68.9698,68.9698,59626.0
2024-01-26 14:10:00,72.67,72.68,72.66,72.67,211660.0,68.9698,68.9793,68.9603,68.9698,211660.0
2024-01-26 14:20:00,72.67,72.68,72.65,72.66,99902.0,68.9698,68.9793,68.9508,68.9603,99902.0
2024-01-26 14:30:00,72.66,72.68,72.65,72.67,347839.0,68.9603,68.9793,68.9508,68.9698,347839.0
2024-01-26 14:40:00,72.67,72.69,72.67,72.68,95502.0,68.9698,68.9888,68.9698,68.9793,95502.0
2024-01-26 14:50:00,72.68,72.68,72.66,72.68,123507.0,68.9793,68.9793,68.9603,68.9793,123507.0
2024-01-26 15:00:00,72.67,72.71,72.67,72.7,149063.0,68.9698,69.0078,68.9698,68.9983,149063.0
2024-01-26 15:10:00,72.71,72.72,72.7,72.72,73003.0,69.0078,69.0173,68.9983,69.0173,73003.0
2024-01-26 15:20:00,72.71,72.73,72.71,72.72,137297.0,69.0078,69.0268,69.0078,69.0173,137297.0
2024-01-26 15:30:00,72.72,72.73,72.71,72.73,183715.0,69.0173,69.0268,69.0078,69.0268,183715.0
2024-01-26 15:40:00,72.73,72.73,72.7,72.71,562474.0,69.0268,69.0268,68.9983,69.0078,562474.0
2024-01-26 15:50:00,72.7,72.71,72.67,72.69,819560.0,68.9983,69.0078,68.9698,68.9888,819560.0
2024-01-29 09:30:00,72.9,72.91,72.87,72.9,326337.0,69.1881,69.1976,69.1596,69.1881,326337.0
2024-01-29 09:40:00,72.9,72.9,72.84,72.85,62636.0,69.1881,69.1881,69.1312,69.1406,62636.0
2024-01-29 09:50:00,72.86,72.88,72.84,72.88,45706.0,69.1501,69.1691,69.1312,69.1691,45706.0
2024-01-29 10:00:00,72.88,72.9,72.85,72.9,56736.0,69.1691,69.1881,69.1406,69.1881,56736.0
2024-01-29 10:10:00,72.9,72.9,72.85,72.85,73325.0,69.1881,69.1881,69.1406,69.1406,73325.0
2024-01-29 10:20:00,72.86,72.86,72.81,72.81,543513.0,69.1501,69.1501,69.1027,69.1027,543513.0
2024-01-29 10:30:00,72.81,72.88,72.81,72.88,68376.0,69.1027,69.1691,69.1027,69.1691,68376.0
2024-01-29 10:40:00,72.88,72.89,72.86,72.86,105812.0,69.1691,69.1786,69.1501,69.1501,105812.0
2024-01-29 10:50:00,72.87,72.89,72.86,72.87,44272.0,69.1596,69.1786,69.1501,69.1596,44272.0
2024-01-29 11:00:00,72.86,72.88,72.84,72.86,116540.0,69.1501,69.1691,69.1312,69.1501,116540.0
2024-01-29 11:10:00,72.86,72.87,72.85,72.86,139577.0,69.1501,69.1596,69.1406,69.1501,139577.0
2024-01-29 11:20:00,72.87,72.89,72.86,72.88,116470.0,69.1596,69.1786,69.1501,69.1691,116470.0
2024-01-29 11:30:00,72.89,72.9,72.88,72.9,83334.0,69.1786,69.1881,69.1691,69.1881,83334.0
2024-01-29 11:40:00,72.89,72.91,72.88,72.91,56205.0,69.1786,69.1976,69.1691,69.1976,56205.0
2024-01-29 11:50:00,72.91,72.92,72.9,72.91,65453.0,69.1976,69.2071,69.1881,69.1976,65453.0
2024-01-29 12:00:00,72.91,72.91,72.88,72.88,125299.0,69.1976,69.1976,69.1691,69.1691,125299.0
2024-01-29 12:10:00,72.89,72.9,72.88,72.9,228078.0,69.1786,69.1881,69.1691,69.1881,228078.0
2024-01-29 12:20:00,72.89,72.91,72.89,72.9,51089.0,69.1786,69.1976,69.1786,69.1881,51089.0
2024-01-29 12:30:00,72.91,72.92,72.9,72.91,1043577.0,69.1976,69.2071,69.1881,69.1976,1043577.0
2024-01-29 12:40:00,72.92,72.94,72.91,72.92,66247.0,69.2071,69.2261,69.1976,69.2071,66247.0
2024-01-29 12:50:00,72.92,72.93,72.91,72.92,59016.0,69.2071,69.2166,69.1976,69.2071,59016.0
2024-01-29 13:00:00,72.92,72.92,72.9,72.91,89361.0,69.2071,69.2071,69.1881,69.1976,89361.0
2024-01-29 13:10:00,72.91,72.92,72.9,72.92,74329.0,69.1976,69.2071,69.1881,69.2071,74329.0
2024-01-29 13:20:00,72.92,72.92,72.9,72.92,79533.0,69.2071,69.2071,69.1881,69.2071,79533.0
2024-01-29 13:30:00,72.92,72.93,72.9,72.91,64821.0,69.2071,69.2166,69.1881,69.1976,64821.0
2024-01-29 13:40:00,72.91,72.93,72.88,72.89,418813.0,69.1976,69.2166,69.1691,69.1786,418813.0
2024-01-29 13:50:00,72.89,72.9,72.88,72.9,147017.0,69.1786,69.1881,69.1691,69.1881,147017.0
2024-01-29 14:00:00,72.89,72.91,72.88,72.9,101212.0,69.1786,69.1976,69.1691,69.1881,101212.0
2024-01-29 14:10:00,72.9,72.9,72.87,72.9,229423.0,69.1881,69.1881,69.1596,69.1881,229423.0
2024-01-29 14:20:00,72.9,72.9,72.88,72.89,101956.0,69.1881,69.1881,69.1691,69.1786,101956.0
2024-01-29 14:30:00,72.89,72.9,72.87,72.89,159088.0,69.1786,69.1881,69.1596,69.1786,159088.0
2024-01-29 14:40:00,72.9,72.9,72.89,72.9,117282.0,69.1881,69.1881,69.1786,69.1881,117282.0
2024-01-29 14:50:00,72.9,72.92,72.89,72.91,85492.0,69.1881,69.2071,69.1786,69.1976,85492.0
2024-01-29 15:00:00,72.92,73.01,72.91,73.01,266313.0,69.2071,69.2925,69.1976,69.2925,266313.0
2024-01-29 15:10:00,73.01,73.06,73.0,73.05,109533.0,69.2925,69.34,69.283,69.3305,109533.0
2024-01-29 15:20:00,73.05,73.05,73.02,73.03,226055.0,69.3305,69.3305,69.302,69.3115,226055.0
2024-01-29 15:30:00,73.03,73.04,72.98,72.98,204057.0,69.3115,69.321,69.264,69.264,204057.0
2024-01-29 15:40:00,72.98,73.02,72.98,73.02,441933.0,69.264,69.302,69.264,69.302,441933.0
2024-01-29 15:50:00,73.01,73.02,72.99,72.99,598074.0,69.2925,69.302,69.2735,69.2735,598074.0
2024-01-30 09:30:00,73.16,73.16,73.09,73.09,253818.0,69.4349,69.4349,69.3684,69.3684,253818.0
2024-01-30 09:40:00,73.09,73.12,73.07,73.12,56673.0,69.3684,69.3969,69.3494,69.3969,56673.0
2024-01-30 09:50:00,73.12,73.16,73.12,73.16,157241.0,69.3969,69.4349,69.3969,69.4349,157241.0
2024-01-30 10:00:00,73.16,73.18,72.94,72.97,272382.0,69.4349,69.4538,69.2261,69.2545,272382.0
2024-01-30 10:10:00,72.97,73.0,72.93,72.95,86801.0,69.2545,69.283,69.2166,69.2356,86801.0
2024-01-30 10:20:00,72.95,72.96,72.89,72.92,504364.0,69.2356,69.245,69.1786,69.2071,504364.0
2024-01-30 10:30:00,72.93,72.95,72.92,72.92,151504.0,69.2166,69.2356,69.2071,69.2071,151504.0
2024-01-30 10:40:00,72.92,72.94,72.89,72.9,118915.0,69.2071,69.2261,69.1786,69.1881,118915.0
2024-01-30 10:50:00,72.9,72.92,72.87,72.92,117790.0,69.1881,69.2071,69.1596,69.2071,117790.0
2024-01-30 11:00:00,72.91,72.94,72.91,72.93,177572.0,69.1976,69.2261,69.1976,69.2166,177572.0
2024-01-30 11:10:00,72.92,72.96,72.92,72.94,184041.0,69.2071,69.245,69.2071,69.2261,184041.0
2024-01-30 11:20:00,72.93,72.98,72.93,72.98,145406.0,69.2166,69.264,69.2166,69.264,145406.0
2024-01-30 11:30:00,72.98,73.01,72.97,73.0,112354.0,69.264,69.2925,69.2545,69.283,112354.0
2024-01-30 11:40:00,73.0,73.04,72.99,73.04,165500.0,69.283,69.321,69.2735,69.321,165500.0
2024-01-30 11:50:00,73.03,73.04,73.01,73.02,84185.0,69.3115,69.321,69.2925,69.302,84185.0
2024-01-30 12:00:00,73.03,73.03,73.0,73.01,115706.0,69.3115,69.3115,69.283,69.2925,115706.0
2024-01-30 12:10:00,73.01,73.02,72.99,73.01,67359.0,69.2925,69.302,69.2735,69.2925,67359.0
2024-01-30 12:20:00,73.01,73.02,73.0,73.01,47595.0,69.2925,69.302,69.283,69.2925,47595.0
2024-01-30 12:30:00,73.0,73.02,72.99,73.01,112728.0,69.283,69.302,69.2735,69.2925,112728.0
2024-01-30 12:40:00,73.01,73.02,72.99,72.99,150195.0,69.2925,69.302,69.2735,69.2735,150195.0
2024-01-30 12:50:00,72.99,73.0,72.95,72.95,91651.0,69.2735,69.283,69.2356,69.2356,91651.0
2024-01-30 13:00:00,72.95,72.97,72.94,72.96,208350.0,69.2356,69.2545,69.2261,69.245,208350.0
2024-01-30 13:10:00,72.95,72.97,72.95,72.97,55654.0,69.2356,69.2545,69.2356,69.2545,55654.0
2024-01-30 13:20:00,72.97,72.97,72.95,72.97,59738.0,69.2545,69.2545,69.2356,69.2545,59738.0
2024-01-30 13:30:00,72.97,72.98,72.96,72.97,138150.0,69.2545,69.264,69.245,69.2545,138150.0
2024-01-30 13:40:00,72.97,72.98,72.96,72.98,82770.0,69.2545,69.264,69.245,69.264,82770.0
2024-01-30 13:50:00,72.98,72.99,72.96,72.98,99526.0,69.264,69.2735,69.245,69.264,99526.0
2024-01-30 14:00:00,72.98,73.02,72.97,73.01,157735.0,69.264,69.302,69.2545,69.2925,157735.0
2024-01-30 14:10:00,73.02,73.03,73.01,73.02,127323.0,69.302,69.3115,69.2925,69.302,127323.0
2024-01-30 14:20:00,73.02,73.04,73.01,73.03,191467.0,69.302,69.321,69.2925,69.3115,191467.0
2024-01-30 14:30:00,73.04,73.07,73.03,73.06,182709.0,69.321,69.3494,69.3115,69.34,182709.0
2024-01-30 14:40:00,73.06,73.09,73.06,73.09,108238.0,69.34,69.3684,69.34,69.3684,108238.0
2024-01-30 14:50:00,73.09,73.1,73.06,73.09,113821.0,69.3684,69.3779,69.34,69.3684,113821.0
2024-01-30 15:00:00,73.09,73.1,73.06,73.06,187229.0,69.3684,69.3779,69.34,69.34,187229.0
2024-01-30 15:10:00,73.06,73.09,73.06,73.09,236333.0,69.34,69.3684,69.34,69.3684,236333.0
2024-01-30 15:20:00,73.09,73.09,73.07,73.08,171301.0,69.3684,69.3684,69.3494,69.3589,171301.0
2024-01-30 15:30:00,73.08,73.09,73.06,73.07,257893.0,69.3589,69.3684,69.34,69.3494,257893.0
2024-01-30 15:40:00,73.07,73.08,73.06,73.07,155751.0,69.3494,69.3589,69.34,69.3494,155751.0
2024-01-30 15:50:00,73.08,73.13,73.07,73.12,254127.0,69.3589,69.4064,69.3494,69.3969,254127.0
2024-01-31 09:30:00,73.4,73.54,73.38,73.53,253538.0,69.6626,69.7955,69.6437,69.786,253538.0
2024-01-31 09:40:00,73.53,73.55,73.51,73.53,178030.0,69.786,69.805,69.767,69.786,178030.0
2024-01-31 09:50:00,73.54,73.59,73.5,73.53,116291.0,69.7955,69.843,69.7575,69.786,116291.0
2024-01-31 10:00:00,73.53,73.56,73.47,73.49,99541.0,69.786,69.8145,69.7291,69.7481,99541.0
2024-01-31 10:10:00,73.48,73.48,73.42,73.44,509650.0,69.7386,69.7386,69.6816,69.7006,509650.0
2024-01-31 10:20:00,73.44,73.5,73.42,73.48,189384.0,69.7006,69.7575,69.6816,69.7386,189384.0
2024-01-31 10:30:00,73.49,73.5,73.43,73.46,107646.0,69.7481,69.7575,69.6911,69.7196,107646.0
2024-01-31 10:40:00,73.45,73.52,73.45,73.51,319952.0,69.7101,69.7765,69.7101,69.767,319952.0
2024-01-31 10:50:00,73.51,73.53,73.47,73.5,137718.0,69.767,69.786,69.7291,69.7575,137718.0
2024-01-31 11:00:00,73.51,73.53,73.48,73.5,95372.0,69.767,69.786,69.7386,69.7575,95372.0
2024-01-31 11:10:00,73.5,73.54,73.49,73.51,129981.0,69.7575,69.7955,69.7481,69.767,129981.0
2024-01-31 11:20:00,73.51,73.52,73.46,73.48,56902.0,69.767,69.7765,69.7196,69.7386,56902.0
2024-01-31 11:30:00,73.48,73.49,73.44,73.48,126457.0,69.7386,69.7481,69.7006,69.7386,126457.0
2024-01-31 11:40:00,73.48,73.49,73.46,73.47,158930.0,69.7386,69.7481,69.7196,69.7291,158930.0
2024-01-31 11:50:00,73.47,73.48,73.45,73.47,199057.0,69.7291,69.7386,69.7101,69.7291,199057.0
2024-01-31 12:00:00,73.47,73.48,73.45,73.45,153371.0,69.7291,69.7386,69.7101,69.7101,153371.0
2024-01-31 12:10:00,73.45,73.48,73.45,73.47,109962.0,69.7101,69.7386,69.7101,69.7291,109962.0
2024-01-31 12:20:00,73.47,73.48,73.46,73.48,138697.0,69.7291,69.7386,69.7196,69.7386,138697.0
2024-01-31 12:30:00,73.48,73.49,73.47,73.49,63989.0,69.7386,69.7481,69.7291,69.7481,63989.0
2024-01-31 12:40:00,73.48,73.51,73.48,73.5,85187.0,69.7386,69.767,69.7386,69.7575,85187.0
2024-01-31 12:50:00,73.5,73.51,73.49,73.5,110259.0,69.7575,69.767,69.7481,69.7575,110259.0
2024-01-31 13:00:00,73.49,73.49,73.46,73.48,180686.0,69.7481,69.7481,69.7196,69.7386,180686.0
2024-01-31 13:10:00,73.47,73.49,73.47,73.48,161786.0,69.7291,69.7481,69.7291,69.7386,161786.0
2024-01-31 13:20:00,73.48,73.49,73.46,73.49,122684.0,69.7386,69.7481,69.7196,69.7481,122684.0
2024-01-31 13:30:00,73.49,73.51,73.46,73.47,219897.0,69.7481,69.767,69.7196,69.7291,219897.0
2024-01-31 13:40:00,73.47,73.47,73.44,73.45,119675.0,69.7291,69.7291,69.7006,69.7101,119675.0
2024-01-31 13:50:00,73.45,73.47,73.45,73.45,160313.0,69.7101,69.7291,69.7101,69.7101,160313.0
2024-01-31 14:00:00,73.46,73.5,73.27,73.34,157066.0,69.7196,69.7575,69.5393,69.6057,157066.0
2024-01-31 14:10:00,73.35,73.42,73.34,73.39,153753.0,69.6152,69.6816,69.6057,69.6531,153753.0
2024-01-31 14:20:00,73.39,73.41,73.34,73.38,170287.0,69.6531,69.6721,69.6057,69.6437,170287.0
2024-01-31 14:30:00,73.39,73.54,73.35,73.53,183245.0,69.6531,69.7955,69.6152,69.786,183245.0
2024-01-31 14:40:00,73.52,73.54,73.48,73.52,422910.0,69.7765,69.7955,69.7386,69.7765,422910.0
2024-01-31 14:50:00,73.52,73.53,73.46,73.47,277587.0,69.7765,69.786,69.7196,69.7291,277587.0
2024-01-31 15:00:00,73.48,73.48,73.27,73.36,1205757.0,69.7386,69.7386,69.5393,69.6247,1205757.0
2024-01-31 15:10:00,73.36,73.4,73.31,73.36,312712.0,69.6247,69.6626,69.5772,69.6247,312712.0
2024-01-31 15:20:00,73.37,73.44,73.36,73.37,291143.0,69.6342,69.7006,69.6247,69.6342,291143.0
2024-01-31 15:30:00,73.36,73.37,73.28,73.34,518164.0,69.6247,69.6342,69.5488,69.6057,518164.0
2024-01-31 15:40:00,73.34,73.4,73.33,73.38,548525.0,69.6057,69.6626,69.5962,69.6437,548525.0
2024-01-31 15:50:00,73.38,73.47,73.34,73.45,321676.0,69.6437,69.7291,69.6057,69.7101,321676.0
2024-02-01 09:30:00,73.51,73.55,73.51,73.52,369019.0,69.9677,70.0058,69.9677,69.9772,369019.0
2024-02-01 09:40:00,73.52,73.6,73.51,73.56,263249.0,69.9772,70.0534,69.9677,70.0153,263249.0
2024-02-01 09:50:00,73.56,73.6,73.55,73.58,373816.0,70.0153,70.0534,70.0058,70.0343,373816.0
2024-02-01 10:00:00,73.59,73.59,73.4,73.57,667240.0,70.0439,70.0439,69.863,70.0248,667240.0
2024-02-01 10:10:00,73.57,73.6,73.51,73.55,176031.0,70.0248,70.0534,69.9677,70.0058,176031.0
2024-02-01 10:20:00,73.55,73.61,73.53,73.6,201218.0,70.0058,70.0629,69.9868,70.0534,201218.0
2024-02-01 10:30:00,73.6,73.6,73.56,73.59,88256.0,70.0534,70.0534,70.0153,70.0439,88256.0
2024-02-01 10:40:00,73.59,73.66,73.58,73.65,602894.0,70.0439,70.1105,70.0343,70.101,602894.0
2024-02-01 10:50:00,73.65,73.71,73.64,73.68,239869.0,70.101,70.1581,70.0915,70.1295,239869.0
2024-02-01 11:00:00,73.69,73.8,73.69,73.79,287807.0,70.139,70.2437,70.139,70.2342,287807.0
2024-02-01 11:10:00,73.79,73.83,73.73,73.73,303967.0,70.2342,70.2723,70.1771,70.1771,303967.0
2024-02-01 11:20:00,73.73,73.76,73.7,73.72,372076.0,70.1771,70.2057,70.1486,70.1676,372076.0
2024-02-01 11:30:00,73.72,73.75,73.7,73.73,163546.0,70.1676,70.1962,70.1486,70.1771,163546.0
2024-02-01 11:40:00,73.73,73.79,73.72,73.74,262457.0,70.1771,70.2342,70.1676,70.1866,262457.0
2024-02-01 11:50:00,73.74,73.76,73.68,73.68,158132.0,70.1866,70.2057,70.1295,70.1295,158132.0
2024-02-01 12:00:00,73.69,73.71,73.66,73.67,332165.0,70.139,70.1581,70.1105,70.12,332165.0
2024-02-01 12:10:00,73.67,73.69,73.65,73.66,206826.0,70.12,70.139,70.101,70.1105,206826.0
2024-02-01 12:20:00,73.66,73.66,73.62,73.63,141928.0,70.1105,70.1105,70.0724,70.0819,141928.0
2024-02-01 12:30:00,73.63,73.7,73.62,73.67,156681.0,70.0819,70.1486,70.0724,70.12,156681.0
2024-02-01 12:40:00,73.67,73.67,73.61,73.62,88712.0,70.12,70.12,70.0629,70.0724,88712.0
2024-02-01 12:50:00,73.62,73.63,73.6,73.61,98781.0,70.0724,70.0819,70.0534,70.0629,98781.0
2024-02-01 13:00:00,73.61,73.62,73.58,73.59,191281.0,70.0629,70.0724,70.0343,70.0439,191281.0
2024-02-01 13:10:00,73.59,73.61,73.58,73.59,78381.0,70.0439,70.0629,70.0343,70.0439,78381.0
2024-02-01 13:20:00,73.58,73.6,73.55,73.56,92378.0,70.0343,70.0534,70.0058,70.0153,92378.0
2024-02-01 13:30:00,73.56,73.63,73.55,73.63,179171.0,70.0153,70.0819,70.0058,70.0819,179171.0
2024-02-01 13:40:00,73.63,73.64,73.58,73.59,138454.0,70.0819,70.0915,70.0343,70.0439,138454.0
2024-02-01 13:50:00,73.59,73.62,73.58,73.61,48557.0,70.0439,70.0724,70.0343,70.0629,48557.0
2024-02-01 14:00:00,73.61,73.63,73.61,73.62,81222.0,70.0629,70.0819,70.0629,70.0724,81222.0
2024-02-01 14:10:00,73.62,73.65,73.61,73.63,268329.0,70.0724,70.101,70.0629,70.0819,268329.0
2024-02-01 14:20:00,73.63,73.67,73.62,73.65,296488.0,70.0819,70.12,70.0724,70.101,296488.0
2024-02-01 14:30:00,73.66,73.67,73.62,73.67,193483.0,70.1105,70.12,70.0724,70.12,193483.0
2024-02-01 14:40:00,73.67,73.69,73.64,73.65,153246.0,70.12,70.139,70.0915,70.101,153246.0
2024-02-01 14:50:00,73.65,73.68,73.64,73.67,155968.0,70.101,70.1295,70.0915,70.12,155968.0
2024-02-01 15:00:00,73.67,73.68,73.64,73.66,437009.0,70.12,70.1295,70.0915,70.1105,437009.0
2024-02-01 15:10:00,73.65,73.67,73.65,73.67,374111.0,70.101,70.12,70.101,70.12,374111.0
2024-02-01 15:20:00,73.67,73.67,73.63,73.65,934835.0,70.12,70.12,70.0819,70.101,934835.0
2024-02-01 15:30:00,73.64,73.67,73.64,73.66,424825.0,70.0915,70.12,70.0915,70.1105,424825.0
2024-02-01 15:40:00,73.66,73.67,73.64,73.65,427935.0,70.1105,70.12,70.0915,70.101,427935.0
2024-02-01 15:50:00,73.64,73.67,73.63,73.66,1692389.0,70.0915,70.12,70.0819,70.1105,1692389.0
2024-02-02 09:30:00,73.03,73.08,73.0,73.08,338784.0,69.5109,69.5584,69.4823,69.5584,338784.0
2024-02-02 09:40:00,73.07,73.14,73.06,73.09,194973.0,69.5489,69.6156,69.5394,69.568,194973.0
2024-02-02 09:50:00,73.09,73.11,73.06,73.1,115243.0,69.568,69.587,69.5394,69.5775,115243.0
2024-02-02 10:00:00,73.09,73.11,73.02,73.03,256752.0,69.568,69.587,69.5013,69.5109,256752.0
2024-02-02 10:10:00,73.02,73.05,72.98,72.98,117740.0,69.5013,69.5299,69.4633,69.4633,117740.0
2024-02-02 10:20:00,72.98,72.99,72.94,72.95,454105.0,69.4633,69.4728,69.4252,69.4347,454105.0
2024-02-02 10:30:00,72.94,72.96,72.9,72.95,300555.0,69.4252,69.4442,69.3871,69.4347,300555.0
2024-02-02 10:40:00,72.96,72.97,72.92,72.93,137399.0,69.4442,69.4537,69.4062,69.4157,137399.0
2024-02-02 10:50:00,72.93,72.94,72.89,72.94,200472.0,69.4157,69.4252,69.3776,69.4252,200472.0
2024-02-02 11:00:00,72.94,72.94,72.91,72.92,78244.0,69.4252,69.4252,69.3966,69.4062,78244.0
2024-02-02 11:10:00,72.92,72.92,72.89,72.9,324796.0,69.4062,69.4062,69.3776,69.3871,324796.0
2024-02-02 11:20:00,72.9,72.94,72.89,72.93,380730.0,69.3871,69.4252,69.3776,69.4157,380730.0
2024-02-02 11:30:00,72.94,72.95,72.91,72.93,67225.0,69.4252,69.4347,69.3966,69.4157,67225.0
2024-02-02 11:40:00,72.94,72.94,72.9,72.92,136103.0,69.4252,69.4252,69.3871,69.4062,136103.0
2024-02-02 11:50:00,72.92,72.92,72.88,72.9,197909.0,69.4062,69.4062,69.3681,69.3871,197909.0
2024-02-02 12:00:00,72.9,72.92,72.88,72.9,363643.0,69.3871,69.4062,69.3681,69.3871,363643.0
2024-02-02 12:10:00,72.9,72.93,72.89,72.92,131331.0,69.3871,69.4157,69.3776,69.4062,131331.0
2024-02-02 12:20:00,72.92,72.93,72.89,72.92,107973.0,69.4062,69.4157,69.3776,69.4062,107973.0
2024-02-02 12:30:00,72.92,72.93,72.89,72.91,126258.0,69.4062,69.4157,69.3776,69.3966,126258.0
2024-02-02 12:40:00,72.91,72.92,72.89,72.91,136884.0,69.3966,69.4062,69.3776,69.3966,136884.0
2024-02-02 12:50:00,72.91,72.91,72.88,72.9,134793.0,69.3966,69.3966,69.3681,69.3871,134793.0
2024-02-02 13:00:00,72.9,72.9,72.87,72.89,153616.0,69.3871,69.3871,69.3586,69.3776,153616.0
2024-02-02 13:10:00,72.89,72.9,72.88,72.9,93591.0,69.3776,69.3871,69.3681,69.3871,93591.0
2024-02-02 13:20:00,72.9,72.91,72.88,72.9,110720.0,69.3871,69.3966,69.3681,69.3871,110720.0
2024-02-02 13:30:00,72.9,72.97,72.89,72.97,176151.0,69.3871,69.4537,69.3776,69.4537,176151.0
2024-02-02 13:40:00,72.96,72.99,72.96,72.97,135048.0,69.4442,69.4728,69.4442,69.4537,135048.0
2024-02-02 13:50:00,72.98,72.98,72.95,72.97,127819.0,69.4633,69.4633,69.4347,69.4537,127819.0
2024-02-02 14:00:00,72.97,72.97,72.94,72.95,69431.0,69.4537,69.4537,69.4252,69.4347,69431.0
2024-02-02 14:10:00,72.95,72.98,72.94,72.96,134696.0,69.4347,69.4633,69.4252,69.4442,134696.0
2024-02-02 14:20:00,72.96,72.98,72.96,72.98,86177.0,69.4442,69.4633,69.4442,69.4633,86177.0
2024-02-02 14:30:00,72.98,72.99,72.97,72.99,146114.0,69.4633,69.4728,69.4537,69.4728,146114.0
2024-02-02 14:40:00,72.98,73.02,72.97,72.99,214814.0,69.4633,69.5013,69.4537,69.4728,214814.0
2024-02-02 14:50:00,73.0,73.02,72.99,73.0,197329.0,69.4823,69.5013,69.4728,69.4823,197329.0
2024-02-02 15:00:00,72.99,73.01,72.97,73.0,147478.0,69.4728,69.4918,69.4537,69.4823,147478.0
2024-02-02 15:10:00,73.0,73.02,72.98,73.01,210923.0,69.4823,69.5013,69.4633,69.4918,210923.0
2024-02-02 15:20:00,73.01,73.02,73.0,73.0,106504.0,69.4918,69.5013,69.4823,69.4823,106504.0
2024-02-02 15:30:00,73.01,73.02,73.0,73.02,171676.0,69.4918,69.5013,69.4823,69.5013,171676.0
2024-02-02 15:40:00,73.02,73.02,73.0,73.01,265221.0,69.5013,69.5013,69.4823,69.4918,265221.0
2024-02-02 15:50:00,73.01,73.03,73.0,73.01,599673.0,69.4918,69.5109,69.4823,69.4918,599673.0
2024-02-05 09:30:00,72.58,72.6,72.55,72.56,748399.0,69.0825,69.1016,69.054,69.0635,748399.0
2024-02-05 09:40:00,72.56,72.61,72.53,72.58,198708.0,69.0635,69.1111,69.0349,69.0825,198708.0
2024-02-05 09:50:00,72.58,72.6,72.56,72.58,100617.0,69.0825,69.1016,69.0635,69.0825,100617.0
2024-02-05 10:00:00,72.58,72.58,72.39,72.43,351516.0,69.0825,69.0825,68.9017,68.9398,351516.0
2024-02-05 10:10:00,72.43,72.46,72.4,72.44,89542.0,68.9398,68.9683,68.9112,68.9493,89542.0
2024-02-05 10:20:00,72.44,72.47,72.42,72.45,581470.0,68.9493,68.9778,68.9302,68.9588,581470.0
2024-02-05 10:30:00,72.45,72.45,72.41,72.42,134489.0,68.9588,68.9588,68.9207,68.9302,134489.0
2024-02-05 10:40:00,72.41,72.42,72.36,72.39,304701.0,68.9207,68.9302,68.8731,68.9017,304701.0
2024-02-05 10:50:00,72.39,72.41,72.36,72.39,89703.0,68.9017,68.9207,68.8731,68.9017,89703.0
2024-02-05 11:00:00,72.39,72.39,72.36,72.37,159631.0,68.9017,68.9017,68.8731,68.8827,159631.0
2024-02-05 11:10:00,72.37,72.37,72.35,72.37,84454.0,68.8827,68.8827,68.8636,68.8827,84454.0
2024-02-05 11:20:00,72.37,72.38,72.35,72.38,116762.0,68.8827,68.8922,68.8636,68.8922,116762.0
2024-02-05 11:30:00,72.38,72.42,72.37,72.4,100427.0,68.8922,68.9302,68.8827,68.9112,100427.0
2024-02-05 11:40:00,72.4,72.4,72.37,72.4,149628.0,68.9112,68.9112,68.8827,68.9112,149628.0
2024-02-05 11:50:00,72.4,72.42,72.38,72.41,110174.0,68.9112,68.9302,68.8922,68.9207,110174.0
2024-02-05 12:00:00,72.41,72.42,72.39,72.41,172217.0,68.9207,68.9302,68.9017,68.9207,172217.0
2024-02-05 12:10:00,72.41,72.43,72.39,72.4,141913.0,68.9207,68.9398,68.9017,68.9112,141913.0
2024-02-05 12:20:00,72.4,72.45,72.39,72.45,98703.0,68.9112,68.9588,68.9017,68.9588,98703.0
2024-02-05 12:30:00,72.45,72.49,72.44,72.49,83820.0,68.9588,68.9969,68.9493,68.9969,83820.0
2024-02-05 12:40:00,72.48,72.52,72.47,72.52,110913.0,68.9874,69.0254,68.9778,69.0254,110913.0
2024-02-05 12:50:00,72.51,72.51,72.47,72.48,101213.0,69.0159,69.0159,68.9778,68.9874,101213.0
2024-02-05 13:00:00,72.47,72.48,72.45,72.46,248761.0,68.9778,68.9874,68.9588,68.9683,248761.0
2024-02-05 13:10:00,72.46,72.49,72.45,72.49,57275.0,68.9683,68.9969,68.9588,68.9969,57275.0
2024-02-05 13:20:00,72.48,72.49,72.46,72.46,117196.0,68.9874,68.9969,68.9683,68.9683,117196.0
2024-02-05 13:30:00,72.47,72.49,72.45,72.48,77573.0,68.9778,68.9969,68.9588,68.9874,77573.0
2024-02-05 13:40:00,72.48,72.48,72.46,72.48,72019.0,68.9874,68.9874,68.9683,68.9874,72019.0
2024-02-05 13:50:00,72.48,72.48,72.44,72.45,73061.0,68.9874,68.9874,68.9493,68.9588,73061.0
2024-02-05 14:00:00,72.45,72.46,72.43,72.46,88653.0,68.9588,68.9683,68.9398,68.9683,88653.0
2024-02-05 14:10:00,72.45,72.46,72.43,72.44,76122.0,68.9588,68.9683,68.9398,68.9493,76122.0
2024-02-05 14:20:00,72.44,72.46,72.44,72.46,97737.0,68.9493,68.9683,68.9493,68.9683,97737.0
2024-02-05 14:30:00,72.46,72.46,72.44,72.45,95727.0,68.9683,68.9683,68.9493,68.9588,95727.0
2024-02-05 14:40:00,72.45,72.45,72.41,72.42,67647.0,68.9588,68.9588,68.9207,68.9302,67647.0
2024-02-05 14:50:00,72.43,72.44,72.41,72.42,172666.0,68.9398,68.9493,68.9207,68.9302,172666.0
2024-02-05 15:00:00,72.42,72.44,72.42,72.43,213591.0,68.9302,68.9493,68.9302,68.9398,213591.0
2024-02-05 15:10:00,72.43,72.45,72.41,72.42,140010.0,68.9398,68.9588,68.9207,68.9302,140010.0
2024-02-05 15:20:00,72.42,72.42,72.41,72.42,131686.0,68.9302,68.9302,68.9207,68.9302,131686.0
2024-02-05 15:30:00,72.42,72.43,72.41,72.42,138194.0,68.9302,68.9398,68.9207,68.9302,138194.0
2024-02-05 15:40:00,72.42,72.43,72.41,72.42,145775.0,68.9302,68.9398,68.9207,68.9302,145775.0
2024-02-05 15:50:00,72.41,72.44,72.41,72.43,356951.0,68.9207,68.9493,68.9207,68.9398,356951.0
2024-02-06 09:30:00,72.53,72.54,72.5,72.53,278207.0,69.0349,69.0445,69.0064,69.0349,278207.0
2024-02-06 09:40:00,72.53,72.59,72.52,72.58,79015.0,69.0349,69.0921,69.0254,69.0825,79015.0
2024-02-06 09:50:00,72.57,72.6,72.56,72.6,193713.0,69.073,69.1016,69.0635,69.1016,193713.0
2024-02-06 10:00:00,72.59,72.63,72.57,72.61,973444.0,69.0921,69.1301,69.073,69.1111,973444.0
2024-02-06 10:10:00,72.61,72.68,72.6,72.68,128394.0,69.1111,69.1777,69.1016,69.1777,128394.0
2024-02-06 10:20:00,72.69,72.72,72.67,72.69,624363.0,69.1872,69.2158,69.1682,69.1872,624363.0
2024-02-06 10:30:00,72.69,72.69,72.66,72.67,178807.0,69.1872,69.1872,69.1587,69.1682,178807.0
2024-02-06 10:40:00,72.68,72.72,72.65,72.7,209033.0,69.1777,69.2158,69.1492,69.1968,209033.0
2024-02-06 10:50:00,72.71,72.72,72.67,72.71,87436.0,69.2063,69.2158,69.1682,69.2063,87436.0
2024-02-06 11:00:00,72.7,72.71,72.63,72.63,105871.0,69.1968,69.2063,69.1301,69.1301,105871.0
2024-02-06 11:10:00,72.63,72.68,72.63,72.67,117000.0,69.1301,69.1777,69.1301,69.1682,117000.0
2024-02-06 11:20:00,72.67,72.71,72.65,72.7,104961.0,69.1682,69.2063,69.1492,69.1968,104961.0
2024-02-06 11:30:00,72.69,72.7,72.68,72.7,168332.0,69.1872,69.1968,69.1777,69.1968,168332.0
2024-02-06 11:40:00,72.7,72.73,72.69,72.73,96738.0,69.1968,69.2253,69.1872,69.2253,96738.0
2024-02-06 11:50:00,72.73,72.76,72.72,72.73,89359.0,69.2253,69.2539,69.2158,69.2253,89359.0
2024-02-06 12:00:00,72.73,72.74,72.71,72.73,231790.0,69.2253,69.2348,69.2063,69.2253,231790.0
2024-02-06 12:10:00,72.72,72.74,72.71,72.72,104065.0,69.2158,69.2348,69.2063,69.2158,104065.0
2024-02-06 12:20:00,72.72,72.74,72.71,72.73,151339.0,69.2158,69.2348,69.2063,69.2253,151339.0
2024-02-06 12:30:00,72.74,72.76,72.72,72.76,125240.0,69.2348,69.2539,69.2158,69.2539,125240.0
2024-02-06 12:40:00,72.76,72.78,72.75,72.77,76175.0,69.2539,69.2729,69.2443,69.2634,76175.0
2024-02-06 12:50:00,72.78,72.79,72.76,72.76,160875.0,69.2729,69.2824,69.2539,69.2539,160875.0
2024-02-06 13:00:00,72.76,72.83,72.75,72.78,122672.0,69.2539,69.3205,69.2443,69.2729,122672.0
2024-02-06 13:10:00,72.79,72.82,72.78,72.8,171866.0,69.2824,69.311,69.2729,69.2919,171866.0
2024-02-06 13:20:00,72.79,72.8,72.76,72.77,84541.0,69.2824,69.2919,69.2539,69.2634,84541.0
2024-02-06 13:30:00,72.77,72.79,72.76,72.78,115367.0,69.2634,69.2824,69.2539,69.2729,115367.0
2024-02-06 13:40:00,72.78,72.81,72.77,72.8,131981.0,69.2729,69.3015,69.2634,69.2919,131981.0
2024-02-06 13:50:00,72.81,72.81,72.79,72.8,163924.0,69.3015,69.3015,69.2824,69.2919,163924.0
2024-02-06 14:00:00,72.8,72.81,72.77,72.78,164639.0,69.2919,69.3015,69.2634,69.2729,164639.0
2024-02-06 14:10:00,72.79,72.8,72.77,72.8,144584.0,69.2824,69.2919,69.2634,69.2919,144584.0
2024-02-06 14:20:00,72.8,72.83,72.78,72.78,92336.0,69.2919,69.3205,69.2729,69.2729,92336.0
2024-02-06 14:30:00,72.79,72.79,72.77,72.78,109785.0,69.2824,69.2824,69.2634,69.2729,109785.0
2024-02-06 14:40:00,72.78,72.78,72.75,72.76,153338.0,69.2729,69.2729,69.2443,69.2539,153338.0
2024-02-06 14:50:00,72.76,72.77,72.74,72.77,122918.0,69.2539,69.2634,69.2348,69.2634,122918.0
2024-02-06 15:00:00,72.76,72.78,72.76,72.78,126917.0,69.2539,69.2729,69.2539,69.2729,126917.0
2024-02-06 15:10:00,72.78,72.8,72.77,72.78,143630.0,69.2729,69.2919,69.2634,69.2729,143630.0
2024-02-06 15:20:00,72.79,72.8,72.77,72.79,148596.0,69.2824,69.2919,69.2634,69.2824,148596.0
2024-02-06 15:30:00,72.8,72.81,72.78,72.79,327721.0,69.2919,69.3015,69.2729,69.2824,327721.0
2024-02-06 15:40:00,72.79,72.8,72.76,72.77,385865.0,69.2824,69.2919,69.2539,69.2634,385865.0
2024-02-06 15:50:00,72.77,72.78,72.76,72.76,293750.0,69.2634,69.2729,69.2539,69.2539,293750.0
2024-02-07 09:30:00,72.65,72.71,72.61,72.71,292073.0,69.1492,69.2063,69.1111,69.2063,292073.0
2024-02-07 09:40:00,72.72,72.85,72.71,72.85,394438.0,69.2158,69.3395,69.2063,69.3395,394438.0
2024-02-07 09:50:00,72.84,72.87,72.8,72.81,171737.0,69.33,69.3586,69.2919,69.3015,171737.0
2024-02-07 10:00:00,72.81,72.82,72.72,72.72,234081.0,69.3015,69.311,69.2158,69.2158,234081.0
2024-02-07 10:10:00,72.72,72.74,72.69,72.72,512893.0,69.2158,69.2348,69.1872,69.2158,512893.0
2024-02-07 10:20:00,72.71,72.74,72.71,72.73,152799.0,69.2063,69.2348,69.2063,69.2253,152799.0
2024-02-07 10:30:00,72.73,72.78,72.7,72.76,297922.0,69.2253,69.2729,69.1968,69.2539,297922.0
2024-02-07 10:40:00,72.76,72.8,72.74,72.75,110541.0,69.2539,69.2919,69.2348,69.2443,110541.0
2024-02-07 10:50:00,72.75,72.75,72.71,72.73,114532.0,69.2443,69.2443,69.2063,69.2253,114532.0
2024-02-07 11:00:00,72.73,72.76,72.72,72.73,75280.0,69.2253,69.2539,69.2158,69.2253,75280.0
2024-02-07 11:10:00,72.73,72.74,72.71,72.73,123825.0,69.2253,69.2348,69.2063,69.2253,123825.0
2024-02-07 11:20:00,72.73,72.73,72.7,72.72,163517.0,69.2253,69.2253,69.1968,69.2158,163517.0
2024-02-07 11:30:00,72.72,72.73,72.68,72.69,112651.0,69.2158,69.2253,69.1777,69.1872,112651.0
2024-02-07 11:40:00,72.69,72.69,72.65,72.67,188368.0,69.1872,69.1872,69.1492,69.1682,188368.0
2024-02-07 11:50:00,72.67,72.7,72.66,72.67,487559.0,69.1682,69.1968,69.1587,69.1682,487559.0
2024-02-07 12:00:00,72.67,72.68,72.63,72.63,177433.0,69.1682,69.1777,69.1301,69.1301,177433.0
2024-02-07 12:10:00,72.63,72.66,72.62,72.65,193228.0,69.1301,69.1587,69.1206,69.1492,193228.0
2024-02-07 12:20:00,72.65,72.67,72.63,72.64,194802.0,69.1492,69.1682,69.1301,69.1396,194802.0
2024-02-07 12:30:00,72.64,72.66,72.63,72.66,104513.0,69.1396,69.1587,69.1301,69.1587,104513.0
2024-02-07 12:40:00,72.66,72.67,72.63,72.64,108267.0,69.1587,69.1682,69.1301,69.1396,108267.0
2024-02-07 12:50:00,72.64,72.65,72.62,72.63,197946.0,69.1396,69.1492,69.1206,69.1301,197946.0
2024-02-07 13:00:00,72.63,72.77,72.63,72.67,207654.0,69.1301,69.2634,69.1301,69.1682,207654.0
2024-02-07 13:10:00,72.67,72.71,72.67,72.69,121757.0,69.1682,69.2063,69.1682,69.1872,121757.0
2024-02-07 13:20:00,72.68,72.71,72.66,72.7,142793.0,69.1777,69.2063,69.1587,69.1968,142793.0
2024-02-07 13:30:00,72.71,72.71,72.67,72.68,205448.0,69.2063,69.2063,69.1682,69.1777,205448.0
2024-02-07 13:40:00,72.67,72.68,72.65,72.68,85194.0,69.1682,69.1777,69.1492,69.1777,85194.0
2024-02-07 13:50:00,72.67,72.7,72.67,72.68,102258.0,69.1682,69.1968,69.1682,69.1777,102258.0
2024-02-07 14:00:00,72.69,72.7,72.67,72.69,121403.0,69.1872,69.1968,69.1682,69.1872,121403.0
2024-02-07 14:10:00,72.69,72.69,72.66,72.67,175724.0,69.1872,69.1872,69.1587,69.1682,175724.0
2024-02-07 14:20:00,72.67,72.67,72.65,72.66,210098.0,69.1682,69.1682,69.1492,69.1587,210098.0
2024-02-07 14:30:00,72.66,72.66,72.64,72.65,206429.0,69.1587,69.1587,69.1396,69.1492,206429.0
2024-02-07 14:40:00,72.65,72.68,72.64,72.66,108165.0,69.1492,69.1777,69.1396,69.1587,108165.0
2024-02-07 14:50:00,72.66,72.68,72.64,72.67,145341.0,69.1587,69.1777,69.1396,69.1682,145341.0
2024-02-07 15:00:00,72.67,72.69,72.65,72.68,238343.0,69.1682,69.1872,69.1492,69.1777,238343.0
2024-02-07 15:10:00,72.69,72.71,72.68,72.7,269764.0,69.1872,69.2063,69.1777,69.1968,269764.0
2024-02-07 15:20:00,72.7,72.71,72.67,72.68,922021.0,69.1968,69.2063,69.1682,69.1777,922021.0
2024-02-07 15:30:00,72.68,72.69,72.63,72.65,152553.0,69.1777,69.1872,69.1301,69.1492,152553.0
2024-02-07 15:40:00,72.64,72.64,72.62,72.63,328655.0,69.1396,69.1396,69.1206,69.1301,328655.0
2024-02-07 15:50:00,72.63,72.63,72.61,72.62,309053.0,69.1301,69.1301,69.1111,69.1206,309053.0
2024-02-08 09:30:00,72.5,72.5,72.43,72.43,251448.0,69.0064,69.0064,68.9398,68.9398,251448.0
2024-02-08 09:40:00,72.43,72.47,72.43,72.45,97233.0,68.9398,68.9778,68.9398,68.9588,97233.0
2024-02-08 09:50:00,72.45,72.46,72.44,72.45,46588.0,68.9588,68.9683,68.9493,68.9588,46588.0
2024-02-08 10:00:00,72.45,72.46,72.44,72.45,59559.0,68.9588,68.9683,68.9493,68.9588,59559.0
2024-02-08 10:10:00,72.45,72.45,72.43,72.44,95064.0,68.9588,68.9588,68.9398,68.9493,95064.0
2024-02-08 10:20:00,72.43,72.45,72.42,72.44,477584.0,68.9398,68.9588,68.9302,68.9493,477584.0
2024-02-08 10:30:00,72.44,72.47,72.43,72.44,235552.0,68.9493,68.9778,68.9398,68.9493,235552.0
2024-02-08 10:40:00,72.43,72.46,72.42,72.45,225188.0,68.9398,68.9683,68.9302,68.9588,225188.0
2024-02-08 10:50:00,72.45,72.46,72.43,72.44,107986.0,68.9588,68.9683,68.9398,68.9493,107986.0
2024-02-08 11:00:00,72.44,72.44,72.42,72.44,145900.0,68.9493,68.9493,68.9302,68.9493,145900.0
2024-02-08 11:10:00,72.44,72.44,72.41,72.41,94986.0,68.9493,68.9493,68.9207,68.9207,94986.0
2024-02-08 11:20:00,72.42,72.44,72.41,72.44,52509.0,68.9302,68.9493,68.9207,68.9493,52509.0
2024-02-08 11:30:00,72.44,72.47,72.43,72.47,224512.0,68.9493,68.9778,68.9398,68.9778,224512.0
2024-02-08 11:40:00,72.46,72.47,72.44,72.45,128914.0,68.9683,68.9778,68.9493,68.9588,128914.0
2024-02-08 11:50:00,72.44,72.47,72.43,72.47,274324.0,68.9493,68.9778,68.9398,68.9778,274324.0
2024-02-08 12:00:00,72.46,72.47,72.43,72.43,42015.0,68.9683,68.9778,68.9398,68.9398,42015.0
2024-02-08 12:10:00,72.43,72.44,72.42,72.43,71882.0,68.9398,68.9493,68.9302,68.9398,71882.0
2024-02-08 12:20:00,72.44,72.44,72.41,72.42,51940.0,68.9493,68.9493,68.9207,68.9302,51940.0
2024-02-08 12:30:00,72.41,72.44,72.41,72.44,101152.0,68.9207,68.9493,68.9207,68.9493,101152.0
2024-02-08 12:40:00,72.44,72.45,72.42,72.42,79156.0,68.9493,68.9588,68.9302,68.9302,79156.0
2024-02-08 12:50:00,72.43,72.43,72.41,72.41,102941.0,68.9398,68.9398,68.9207,68.9207,102941.0
2024-02-08 13:00:00,72.41,72.56,72.41,72.49,142368.0,68.9207,69.0635,68.9207,68.9969,142368.0
2024-02-08 13:10:00,72.5,72.53,72.48,72.51,552865.0,69.0064,69.0349,68.9874,69.0159,552865.0
2024-02-08 13:20:00,72.51,72.52,72.48,72.48,154013.0,69.0159,69.0254,68.9874,68.9874,154013.0
2024-02-08 13:30:00,72.49,72.49,72.46,72.46,64298.0,68.9969,68.9969,68.9683,68.9683,64298.0
2024-02-08 13:40:00,72.47,72.49,72.46,72.46,99125.0,68.9778,68.9969,68.9683,68.9683,99125.0
2024-02-08 13:50:00,72.47,72.47,72.45,72.46,1263629.0,68.9778,68.9778,68.9588,68.9683,1263629.0
2024-02-08 14:00:00,72.46,72.47,72.43,72.44,123444.0,68.9683,68.9778,68.9398,68.9493,123444.0
2024-02-08 14:10:00,72.43,72.45,72.43,72.45,235976.0,68.9398,68.9588,68.9398,68.9588,235976.0
2024-02-08 14:20:00,72.45,72.45,72.43,72.44,104113.0,68.9588,68.9588,68.9398,68.9493,104113.0
2024-02-08 14:30:00,72.43,72.44,72.4,72.41,75388.0,68.9398,68.9493,68.9112,68.9207,75388.0
2024-02-08 14:40:00,72.42,72.42,72.39,72.4,120697.0,68.9302,68.9302,68.9017,68.9112,120697.0
2024-02-08 14:50:00,72.39,72.41,72.39,72.4,108046.0,68.9017,68.9207,68.9017,68.9112,108046.0
2024-02-08 15:00:00,72.4,72.41,72.39,72.4,105126.0,68.9112,68.9207,68.9017,68.9112,105126.0
2024-02-08 15:10:00,72.39,72.42,72.39,72.42,150849.0,68.9017,68.9302,68.9017,68.9302,150849.0
2024-02-08 15:20:00,72.41,72.43,72.4,72.42,217739.0,68.9207,68.9398,68.9112,68.9302,217739.0
2024-02-08 15:30:00,72.42,72.43,72.41,72.42,214049.0,68.9302,68.9398,68.9207,68.9302,214049.0
2024-02-08 15:40:00,72.42,72.43,72.41,72.43,367300.0,68.9302,68.9398,68.9207,68.9398,367300.0
2024-02-08 15:50:00,72.43,72.44,72.41,72.42,346935.0,68.9398,68.9493,68.9207,68.9302,346935.0
2024-02-09 09:30:00,72.33,72.34,72.3,72.32,222071.0,68.8446,68.8541,68.816,68.8351,222071.0
2024-02-09 09:40:00,72.32,72.35,72.31,72.34,77843.0,68.8351,68.8636,68.8255,68.8541,77843.0
2024-02-09 09:50:00,72.34,72.38,72.32,72.37,108598.0,68.8541,68.8922,68.8351,68.8827,108598.0
2024-02-09 10:00:00,72.38,72.39,72.36,72.36,80392.0,68.8922,68.9017,68.8731,68.8731,80392.0
2024-02-09 10:10:00,72.36,72.37,72.34,72.36,61929.0,68.8731,68.8827,68.8541,68.8731,61929.0
2024-02-09 10:20:00,72.35,72.39,72.35,72.38,422873.0,68.8636,68.9017,68.8636,68.8922,422873.0
2024-02-09 10:30:00,72.37,72.4,72.36,72.39,116747.0,68.8827,68.9112,68.8731,68.9017,116747.0
2024-02-09 10:40:00,72.39,72.39,72.33,72.34,69918.0,68.9017,68.9017,68.8446,68.8541,69918.0
2024-02-09 10:50:00,72.35,72.35,72.31,72.31,131361.0,68.8636,68.8636,68.8255,68.8255,131361.0
2024-02-09 11:00:00,72.31,72.32,72.29,72.3,185447.0,68.8255,68.8351,68.8065,68.816,185447.0
2024-02-09 11:10:00,72.31,72.35,72.3,72.34,154129.0,68.8255,68.8636,68.816,68.8541,154129.0
2024-02-09 11:20:00,72.34,72.36,72.32,72.33,275647.0,68.8541,68.8731,68.8351,68.8446,275647.0
2024-02-09 11:30:00,72.33,72.34,72.3,72.31,208165.0,68.8446,68.8541,68.816,68.8255,208165.0
2024-02-09 11:40:00,72.31,72.32,72.29,72.32,200276.0,68.8255,68.8351,68.8065,68.8351,200276.0
2024-02-09 11:50:00,72.31,72.33,72.31,72.31,164887.0,68.8255,68.8446,68.8255,68.8255,164887.0
2024-02-09 12:00:00,72.32,72.32,72.3,72.31,160855.0,68.8351,68.8351,68.816,68.8255,160855.0
2024-02-09 12:10:00,72.31,72.33,72.3,72.31,173333.0,68.8255,68.8446,68.816,68.8255,173333.0
2024-02-09 12:20:00,72.31,72.33,72.29,72.33,212742.0,68.8255,68.8446,68.8065,68.8446,212742.0
2024-02-09 12:30:00,72.33,72.34,72.32,72.33,216378.0,68.8446,68.8541,68.8351,68.8446,216378.0
2024-02-09 12:40:00,72.33,72.34,72.31,72.34,164589.0,68.8446,68.8541,68.8255,68.8541,164589.0
2024-02-09 12:50:00,72.34,72.34,72.33,72.34,112616.0,68.8541,68.8541,68.8446,68.8541,112616.0
2024-02-09 13:00:00,72.34,72.37,72.34,72.37,90453.0,68.8541,68.8827,68.8541,68.8827,90453.0
2024-02-09 13:10:00,72.36,72.37,72.35,72.36,39230.0,68.8731,68.8827,68.8636,68.8731,39230.0
2024-02-09 13:20:00,72.36,72.36,72.33,72.35,120714.0,68.8731,68.8731,68.8446,68.8636,120714.0
2024-02-09 13:30:00,72.35,72.36,72.34,72.36,147658.0,68.8636,68.8731,68.8541,68.8731,147658.0
2024-02-09 13:40:00,72.36,72.36,72.34,72.34,45389.0,68.8731,68.8731,68.8541,68.8541,45389.0
2024-02-09 13:50:00,72.34,72.35,72.33,72.35,125743.0,68.8541,68.8636,68.8446,68.8636,125743.0
2024-02-09 14:00:00,72.35,72.36,72.34,72.36,75448.0,68.8636,68.8731,68.8541,68.8731,75448.0
2024-02-09 14:10:00,72.35,72.37,72.35,72.36,88757.0,68.8636,68.8827,68.8636,68.8731,88757.0
2024-02-09 14:20:00,72.36,72.37,72.35,72.36,86702.0,68.8731,68.8827,68.8636,68.8731,86702.0
2024-02-09 14:30:00,72.37,72.37,72.34,72.35,116552.0,68.8827,68.8827,68.8541,68.8636,116552.0
2024-02-09 14:40:00,72.36,72.36,72.34,72.34,81965.0,68.8731,68.8731,68.8541,68.8541,81965.0
2024-02-09 14:50:00,72.35,72.35,72.33,72.35,82384.0,68.8636,68.8636,68.8446,68.8636,82384.0
2024-02-09 15:00:00,72.34,72.35,72.34,72.34,121291.0,68.8541,68.8636,68.8541,68.8541,121291.0
2024-02-09 15:10:00,72.34,72.36,72.34,72.36,126728.0,68.8541,68.8731,68.8541,68.8731,126728.0
2024-02-09 15:20:00,72.36,72.37,72.34,72.37,140022.0,68.8731,68.8827,68.8541,68.8827,140022.0
2024-02-09 15:30:00,72.37,72.37,72.35,72.36,113227.0,68.8827,68.8827,68.8636,68.8731,113227.0
2024-02-09 15:40:00,72.36,72.37,72.35,72.37,101719.0,68.8731,68.8827,68.8636,68.8827,101719.0
2024-02-09 15:50:00,72.37,72.38,72.36,72.38,217571.0,68.8827,68.8922,68.8731,68.8922,217571.0
2024-02-12 09:30:00,72.45,72.45,72.38,72.39,189304.0,68.9588,68.9588,68.8922,68.9017,189304.0
2024-02-12 09:40:00,72.39,72.4,72.37,72.4,47162.0,68.9017,68.9112,68.8827,68.9112,47162.0
2024-02-12 09:50:00,72.4,72.41,72.36,72.37,174392.0,68.9112,68.9207,68.8731,68.8827,174392.0
2024-02-12 10:00:00,72.38,72.39,72.36,72.38,80155.0,68.8922,68.9017,68.8731,68.8922,80155.0
2024-02-12 10:10:00,72.38,72.39,72.34,72.35,68320.0,68.8922,68.9017,68.8541,68.8636,68320.0
2024-02-12 10:20:00,72.36,72.36,72.32,72.34,562468.0,68.8731,68.8731,68.8351,68.8541,562468.0
2024-02-12 10:30:00,72.34,72.35,72.32,72.33,43161.0,68.8541,68.8636,68.8351,68.8446,43161.0
2024-02-12 10:40:00,72.33,72.34,72.32,72.34,56741.0,68.8446,68.8541,68.8351,68.8541,56741.0
2024-02-12 10:50:00,72.33,72.34,72.31,72.31,224632.0,68.8446,68.8541,68.8255,68.8255,224632.0
2024-02-12 11:00:00,72.32,72.34,72.31,72.34,73773.0,68.8351,68.8541,68.8255,68.8541,73773.0
2024-02-12 11:10:00,72.34,72.35,72.32,72.33,178999.0,68.8541,68.8636,68.8351,68.8446,178999.0
2024-02-12 11:20:00,72.33,72.35,72.31,72.34,61843.0,68.8446,68.8636,68.8255,68.8541,61843.0
2024-02-12 11:30:00,72.34,72.38,72.34,72.37,140573.0,68.8541,68.8922,68.8541,68.8827,140573.0
2024-02-12 11:40:00,72.37,72.37,72.35,72.37,71260.0,68.8827,68.8827,68.8636,68.8827,71260.0
2024-02-12 11:50:00,72.37,72.38,72.35,72.38,61773.0,68.8827,68.8922,68.8636,68.8922,61773.0
2024-02-12 12:00:00,72.38,72.4,72.37,72.4,155719.0,68.8922,68.9112,68.8827,68.9112,155719.0
2024-02-12 12:10:00,72.39,72.42,72.39,72.4,72571.0,68.9017,68.9302,68.9017,68.9112,72571.0
2024-02-12 12:20:00,72.41,72.43,72.4,72.42,40241.0,68.9207,68.9398,68.9112,68.9302,40241.0
2024-02-12 12:30:00,72.42,72.45,72.41,72.44,104717.0,68.9302,68.9588,68.9207,68.9493,104717.0
2024-02-12 12:40:00,72.43,72.44,72.43,72.44,147566.0,68.9398,68.9493,68.9398,68.9493,147566.0
2024-02-12 12:50:00,72.44,72.45,72.43,72.44,35985.0,68.9493,68.9588,68.9398,68.9493,35985.0
2024-02-12 13:00:00,72.44,72.44,72.42,72.42,85751.0,68.9493,68.9493,68.9302,68.9302,85751.0
2024-02-12 13:10:00,72.43,72.43,72.42,72.42,41617.0,68.9398,68.9398,68.9302,68.9302,41617.0
2024-02-12 13:20:00,72.43,72.44,72.42,72.43,70163.0,68.9398,68.9493,68.9302,68.9398,70163.0
2024-02-12 13:30:00,72.43,72.46,72.42,72.45,109089.0,68.9398,68.9683,68.9302,68.9588,109089.0
2024-02-12 13:40:00,72.45,72.48,72.45,72.48,56849.0,68.9588,68.9874,68.9588,68.9874,56849.0
2024-02-12 13:50:00,72.48,72.48,72.46,72.48,61457.0,68.9874,68.9874,68.9683,68.9874,61457.0
2024-02-12 14:00:00,72.48,72.49,72.47,72.47,51509.0,68.9874,68.9969,68.9778,68.9778,51509.0
2024-02-12 14:10:00,72.47,72.48,72.45,72.46,157347.0,68.9778,68.9874,68.9588,68.9683,157347.0
2024-02-12 14:20:00,72.46,72.47,72.42,72.42,77981.0,68.9683,68.9778,68.9302,68.9302,77981.0
2024-02-12 14:30:00,72.42,72.45,72.42,72.44,101647.0,68.9302,68.9588,68.9302,68.9493,101647.0
2024-02-12 14:40:00,72.44,72.45,72.42,72.42,104594.0,68.9493,68.9588,68.9302,68.9302,104594.0
2024-02-12 14:50:00,72.42,72.42,72.4,72.41,66909.0,68.9302,68.9302,68.9112,68.9207,66909.0
2024-02-12 15:00:00,72.41,72.43,72.39,72.42,126439.0,68.9207,68.9398,68.9017,68.9302,126439.0
2024-02-12 15:10:00,72.42,72.42,72.4,72.41,109610.0,68.9302,68.9302,68.9112,68.9207,109610.0
2024-02-12 15:20:00,72.41,72.41,72.39,72.4,127336.0,68.9207,68.9207,68.9017,68.9112,127336.0
2024-02-12 15:30:00,72.39,72.41,72.39,72.4,312566.0,68.9017,68.9207,68.9017,68.9112,312566.0
2024-02-12 15:40:00,72.4,72.41,72.38,72.41,516270.0,68.9112,68.9207,68.8922,68.9207,516270.0
2024-02-12 15:50:00,72.41,72.41,72.39,72.39,386119.0,68.9207,68.9207,68.9017,68.9017,386119.0
2024-02-13 09:30:00,71.98,71.98,71.89,71.97,330520.0,68.5114,68.5114,68.4258,68.5019,330520.0
2024-02-13 09:40:00,71.97,72.0,71.95,71.95,99345.0,68.5019,68.5305,68.4829,68.4829,99345.0
2024-02-13 09:50:00,71.94,71.95,71.92,71.92,161193.0,68.4734,68.4829,68.4543,68.4543,161193.0
2024-02-13 10:00:00,71.93,71.94,71.91,71.91,76043.0,68.4639,68.4734,68.4448,68.4448,76043.0
2024-02-13 10:10:00,71.92,71.92,71.88,71.92,617375.0,68.4543,68.4543,68.4163,68.4543,617375.0
2024-02-13 10:20:00,71.92,71.95,71.9,71.94,133992.0,68.4543,68.4829,68.4353,68.4734,133992.0
2024-02-13 10:30:00,71.94,71.95,71.91,71.93,81580.0,68.4734,68.4829,68.4448,68.4639,81580.0
2024-02-13 10:40:00,71.93,71.94,71.9,71.92,56250.0,68.4639,68.4734,68.4353,68.4543,56250.0
2024-02-13 10:50:00,71.92,71.93,71.89,71.9,124897.0,68.4543,68.4639,68.4258,68.4353,124897.0
2024-02-13 11:00:00,71.9,71.93,71.88,71.92,176593.0,68.4353,68.4639,68.4163,68.4543,176593.0
2024-02-13 11:10:00,71.93,71.93,71.91,71.92,71545.0,68.4639,68.4639,68.4448,68.4543,71545.0
2024-02-13 11:20:00,71.91,71.95,71.91,71.95,82524.0,68.4448,68.4829,68.4448,68.4829,82524.0
2024-02-13 11:30:00,71.95,71.95,71.92,71.95,179140.0,68.4829,68.4829,68.4543,68.4829,179140.0
2024-02-13 11:40:00,71.95,71.95,71.92,71.94,169542.0,68.4829,68.4829,68.4543,68.4734,169542.0
2024-02-13 11:50:00,71.94,71.94,71.92,71.93,118660.0,68.4734,68.4734,68.4543,68.4639,118660.0
2024-02-13 12:00:00,71.93,71.94,71.91,71.91,123957.0,68.4639,68.4734,68.4448,68.4448,123957.0
2024-02-13 12:10:00,71.92,71.94,71.91,71.92,112330.0,68.4543,68.4734,68.4448,68.4543,112330.0
2024-02-13 12:20:00,71.92,71.93,71.89,71.9,121568.0,68.4543,68.4639,68.4258,68.4353,121568.0
2024-02-13 12:30:00,71.9,71.92,71.89,71.91,968466.0,68.4353,68.4543,68.4258,68.4448,968466.0
2024-02-13 12:40:00,71.92,71.93,71.89,71.91,67175.0,68.4543,68.4639,68.4258,68.4448,67175.0
2024-02-13 12:50:00,71.91,71.92,71.89,71.91,86207.0,68.4448,68.4543,68.4258,68.4448,86207.0
2024-02-13 13:00:00,71.92,71.92,71.9,71.91,62297.0,68.4543,68.4543,68.4353,68.4448,62297.0
2024-02-13 13:10:00,71.91,71.92,71.89,71.89,424928.0,68.4448,68.4543,68.4258,68.4258,424928.0
2024-02-13 13:20:00,71.9,71.9,71.87,71.89,615197.0,68.4353,68.4353,68.4067,68.4258,615197.0
2024-02-13 13:30:00,71.89,71.89,71.86,71.88,4742236.0,68.4258,68.4258,68.3972,68.4163,4742236.0
2024-02-13 13:40:00,71.88,71.88,71.87,71.87,155300.0,68.4163,68.4163,68.4067,68.4067,155300.0
2024-02-13 13:50:00,71.87,71.88,71.86,71.87,116764.0,68.4067,68.4163,68.3972,68.4067,116764.0
2024-02-13 14:00:00,71.87,71.87,71.85,71.86,82803.0,68.4067,68.4067,68.3877,68.3972,82803.0
2024-02-13 14:10:00,71.86,71.86,71.8,71.81,176864.0,68.3972,68.3972,68.3401,68.3496,176864.0
2024-02-13 14:20:00,71.81,71.82,71.76,71.77,192392.0,68.3496,68.3592,68.302,68.3116,192392.0
2024-02-13 14:30:00,71.77,71.78,71.76,71.78,289266.0,68.3116,68.3211,68.302,68.3211,289266.0
2024-02-13 14:40:00,71.78,71.79,71.77,71.78,89379.0,68.3211,68.3306,68.3116,68.3211,89379.0
2024-02-13 14:50:00,71.78,71.78,71.75,71.76,186507.0,68.3211,68.3211,68.2925,68.302,186507.0
2024-02-13 15:00:00,71.75,71.78,71.74,71.78,148724.0,68.2925,68.3211,68.283,68.3211,148724.0
2024-02-13 15:10:00,71.78,71.78,71.76,71.77,182503.0,68.3211,68.3211,68.302,68.3116,182503.0
2024-02-13 15:20:00,71.76,71.79,71.76,71.78,190228.0,68.302,68.3306,68.302,68.3211,190228.0
2024-02-13 15:30:00,71.78,71.79,71.77,71.78,135822.0,68.3211,68.3306,68.3116,68.3211,135822.0
2024-02-13 15:40:00,71.78,71.79,71.78,71.78,143938.0,68.3211,68.3306,68.3211,68.3211,143938.0
2024-02-13 15:50:00,71.78,71.79,71.75,71.76,295118.0,68.3211,68.3306,68.2925,68.302,295118.0
2024-02-14 09:30:00,71.83,71.88,71.81,71.83,199523.0,68.3687,68.4163,68.3496,68.3687,199523.0
2024-02-14 09:40:00,71.82,71.88,71.81,71.83,74908.0,68.3592,68.4163,68.3496,68.3687,74908.0
2024-02-14 09:50:00,71.83,71.86,71.82,71.86,60316.0,68.3687,68.3972,68.3592,68.3972,60316.0
2024-02-14 10:00:00,71.86,71.86,71.83,71.83,138183.0,68.3972,68.3972,68.3687,68.3687,138183.0
2024-02-14 10:10:00,71.83,71.86,71.82,71.86,206792.0,68.3687,68.3972,68.3592,68.3972,206792.0
2024-02-14 10:20:00,71.86,71.91,71.86,71.91,452243.0,68.3972,68.4448,68.3972,68.4448,452243.0
2024-02-14 10:30:00,71.91,71.92,71.9,71.92,95936.0,68.4448,68.4543,68.4353,68.4543,95936.0
2024-02-14 10:40:00,71.93,71.93,71.9,71.92,149655.0,68.4639,68.4639,68.4353,68.4543,149655.0
2024-02-14 10:50:00,71.92,71.93,71.91,71.92,162055.0,68.4543,68.4639,68.4448,68.4543,162055.0
2024-02-14 11:00:00,71.92,71.94,71.9,71.93,93987.0,68.4543,68.4734,68.4353,68.4639,93987.0
2024-02-14 11:10:00,71.94,71.97,71.93,71.95,144549.0,68.4734,68.5019,68.4639,68.4829,144549.0
2024-02-14 11:20:00,71.95,71.97,71.94,71.97,163400.0,68.4829,68.5019,68.4734,68.5019,163400.0
2024-02-14 11:30:00,71.97,72.01,71.96,72.0,74324.0,68.5019,68.54,68.4924,68.5305,74324.0
2024-02-14 11:40:00,72.01,72.01,71.99,72.01,95085.0,68.54,68.54,68.521,68.54,95085.0
2024-02-14 11:50:00,72.01,72.04,72.0,72.03,134127.0,68.54,68.5686,68.5305,68.559,134127.0
2024-02-14 12:00:00,72.03,72.03,71.99,72.0,123469.0,68.559,68.559,68.521,68.5305,123469.0
2024-02-14 12:10:00,72.0,72.01,71.99,72.0,137047.0,68.5305,68.54,68.521,68.5305,137047.0
2024-02-14 12:20:00,72.0,72.04,71.99,72.03,241395.0,68.5305,68.5686,68.521,68.559,241395.0
2024-02-14 12:30:00,72.04,72.07,72.03,72.06,119360.0,68.5686,68.5971,68.559,68.5876,119360.0
2024-02-14 12:40:00,72.06,72.08,72.04,72.08,152568.0,68.5876,68.6066,68.5686,68.6066,152568.0
2024-02-14 12:50:00,72.07,72.08,72.07,72.07,57224.0,68.5971,68.6066,68.5971,68.5971,57224.0
2024-02-14 13:00:00,72.08,72.09,72.07,72.08,248989.0,68.6066,68.6161,68.5971,68.6066,248989.0
2024-02-14 13:10:00,72.07,72.08,72.06,72.07,188314.0,68.5971,68.6066,68.5876,68.5971,188314.0
2024-02-14 13:20:00,72.08,72.08,72.03,72.03,72059.0,68.6066,68.6066,68.559,68.559,72059.0
2024-02-14 13:30:00,72.04,72.06,72.03,72.04,138482.0,68.5686,68.5876,68.559,68.5686,138482.0
2024-02-14 13:40:00,72.05,72.05,72.03,72.04,74942.0,68.5781,68.5781,68.559,68.5686,74942.0
2024-02-14 13:50:00,72.03,72.05,72.03,72.04,166366.0,68.559,68.5781,68.559,68.5686,166366.0
2024-02-14 14:00:00,72.03,72.04,72.02,72.04,139351.0,68.559,68.5686,68.5495,68.5686,139351.0
2024-02-14 14:10:00,72.04,72.06,72.03,72.05,203718.0,68.5686,68.5876,68.559,68.5781,203718.0
2024-02-14 14:20:00,72.05,72.06,72.01,72.02,481687.0,68.5781,68.5876,68.54,68.5495,481687.0
2024-02-14 14:30:00,72.02,72.03,72.02,72.03,133079.0,68.5495,68.559,68.5495,68.559,133079.0
2024-02-14 14:40:00,72.03,72.03,71.99,71.99,145715.0,68.559,68.559,68.521,68.521,145715.0
2024-02-14 14:50:00,72.0,72.02,71.99,72.0,173053.0,68.5305,68.5495,68.521,68.5305,173053.0
2024-02-14 15:00:00,72.0,72.01,71.98,72.0,215168.0,68.5305,68.54,68.5114,68.5305,215168.0
2024-02-14 15:10:00,71.99,72.0,71.98,71.98,320233.0,68.521,68.5305,68.5114,68.5114,320233.0
2024-02-14 15:20:00,71.98,72.01,71.97,72.0,146392.0,68.5114,68.54,68.5019,68.5305,146392.0
2024-02-14 15:30:00,72.0,72.04,72.0,72.02,287166.0,68.5305,68.5686,68.5305,68.5495,287166.0
2024-02-14 15:40:00,72.03,72.05,72.02,72.04,151283.0,68.559,68.5781,68.5495,68.5686,151283.0
2024-02-14 15:50:00,72.03,72.05,72.03,72.03,230801.0,68.559,68.5781,68.559,68.559,230801.0
2024-02-15 09:30:00,72.31,72.34,72.29,72.33,192636.0,68.8255,68.8541,68.8065,68.8446,192636.0
2024-02-15 09:40:00,72.33,72.33,72.26,72.28,161901.0,68.8446,68.8446,68.778,68.797,161901.0
2024-02-15 09:50:00,72.27,72.31,72.26,72.29,89151.0,68.7875,68.8255,68.778,68.8065,89151.0
2024-02-15 10:00:00,72.28,72.3,72.27,72.3,146639.0,68.797,68.816,68.7875,68.816,146639.0
2024-02-15 10:10:00,72.3,72.34,72.29,72.32,196640.0,68.816,68.8541,68.8065,68.8351,196640.0
2024-02-15 10:20:00,72.32,72.33,72.29,72.3,134674.0,68.8351,68.8446,68.8065,68.816,134674.0
2024-02-15 10:30:00,72.29,72.3,72.23,72.24,92849.0,68.8065,68.816,68.7494,68.7589,92849.0
2024-02-15 10:40:00,72.25,72.25,72.2,72.23,95509.0,68.7684,68.7684,68.7208,68.7494,95509.0
2024-02-15 10:50:00,72.24,72.24,72.2,72.2,73165.0,68.7589,68.7589,68.7208,68.7208,73165.0
2024-02-15 11:00:00,72.2,72.21,72.16,72.17,149476.0,68.7208,68.7304,68.6828,68.6923,149476.0
2024-02-15 11:10:00,72.17,72.17,72.14,72.15,181561.0,68.6923,68.6923,68.6637,68.6733,181561.0
2024-02-15 11:20:00,72.15,72.16,72.12,72.12,131704.0,68.6733,68.6828,68.6447,68.6447,131704.0
2024-02-15 11:30:00,72.13,72.15,72.12,72.15,152530.0,68.6542,68.6733,68.6447,68.6733,152530.0
2024-02-15 11:40:00,72.15,72.15,72.11,72.13,71967.0,68.6733,68.6733,68.6352,68.6542,71967.0
2024-02-15 11:50:00,72.13,72.14,72.12,72.14,67802.0,68.6542,68.6637,68.6447,68.6637,67802.0
2024-02-15 12:00:00,72.14,72.2,72.14,72.19,158492.0,68.6637,68.7208,68.6637,68.7113,158492.0
2024-02-15 12:10:00,72.18,72.21,72.17,72.21,455237.0,68.7018,68.7304,68.6923,68.7304,455237.0
2024-02-15 12:20:00,72.21,72.22,72.2,72.22,114088.0,68.7304,68.7399,68.7208,68.7399,114088.0
2024-02-15 12:30:00,72.22,72.23,72.21,72.22,186902.0,68.7399,68.7494,68.7304,68.7399,186902.0
2024-02-15 12:40:00,72.22,72.23,72.2,72.2,228832.0,68.7399,68.7494,68.7208,68.7208,228832.0
2024-02-15 12:50:00,72.21,72.21,72.17,72.17,149699.0,68.7304,68.7304,68.6923,68.6923,149699.0
2024-02-15 13:00:00,72.18,72.2,72.17,72.2,187596.0,68.7018,68.7208,68.6923,68.7208,187596.0
2024-02-15 13:10:00,72.2,72.22,72.19,72.19,199140.0,68.7208,68.7399,68.7113,68.7113,199140.0
2024-02-15 13:20:00,72.2,72.23,72.19,72.22,133202.0,68.7208,68.7494,68.7113,68.7399,133202.0
2024-02-15 13:30:00,72.22,72.24,72.21,72.24,125360.0,68.7399,68.7589,68.7304,68.7589,125360.0
2024-02-15 13:40:00,72.24,72.26,72.23,72.25,140040.0,68.7589,68.778,68.7494,68.7684,140040.0
2024-02-15 13:50:00,72.24,72.27,72.24,72.27,411425.0,68.7589,68.7875,68.7589,68.7875,411425.0
2024-02-15 14:00:00,72.26,72.27,72.25,72.26,130953.0,68.778,68.7875,68.7684,68.778,130953.0
2024-02-15 14:10:00,72.25,72.27,72.24,72.26,94883.0,68.7684,68.7875,68.7589,68.778,94883.0
2024-02-15 14:20:00,72.26,72.27,72.23,72.24,97209.0,68.778,68.7875,68.7494,68.7589,97209.0
2024-02-15 14:30:00,72.23,72.25,72.22,72.23,143991.0,68.7494,68.7684,68.7399,68.7494,143991.0
2024-02-15 14:40:00,72.23,72.23,72.22,72.22,80523.0,68.7494,68.7494,68.7399,68.7399,80523.0
2024-02-15 14:50:00,72.22,72.24,72.22,72.22,120889.0,68.7399,68.7589,68.7399,68.7399,120889.0
2024-02-15 15:00:00,72.22,72.23,72.2,72.2,77374.0,68.7399,68.7494,68.7208,68.7208,77374.0
2024-02-15 15:10:00,72.2,72.21,72.19,72.2,162981.0,68.7208,68.7304,68.7113,68.7208,162981.0
2024-02-15 15:20:00,72.2,72.22,72.19,72.21,217896.0,68.7208,68.7399,68.7113,68.7304,217896.0
2024-02-15 15:30:00,72.22,72.25,72.22,72.23,234047.0,68.7399,68.7684,68.7399,68.7494,234047.0
2024-02-15 15:40:00,72.23,72.25,72.22,72.23,215526.0,68.7494,68.7684,68.7399,68.7494,215526.0
2024-02-15 15:50:00,72.23,72.24,72.22,72.22,502636.0,68.7494,68.7589,68.7399,68.7399,502636.0
2024-02-16 09:30:00,71.91,71.91,71.85,71.88,267395.0,68.4448,68.4448,68.3877,68.4163,267395.0
2024-02-16 09:40:00,71.88,71.93,71.87,71.92,57791.0,68.4163,68.4639,68.4067,68.4543,57791.0
2024-02-16 09:50:00,71.92,71.94,71.91,71.91,88210.0,68.4543,68.4734,68.4448,68.4448,88210.0
2024-02-16 10:00:00,71.91,71.96,71.88,71.95,138415.0,68.4448,68.4924,68.4163,68.4829,138415.0
2024-02-16 10:10:00,71.94,71.98,71.94,71.98,89286.0,68.4734,68.5114,68.4734,68.5114,89286.0
2024-02-16 10:20:00,71.98,71.98,71.95,71.98,588918.0,68.5114,68.5114,68.4829,68.5114,588918.0
2024-02-16 10:30:00,71.98,71.99,71.95,71.99,91767.0,68.5114,68.521,68.4829,68.521,91767.0
2024-02-16 10:40:00,71.99,71.99,71.95,71.98,63462.0,68.521,68.521,68.4829,68.5114,63462.0
2024-02-16 10:50:00,71.98,72.0,71.94,71.95,149835.0,68.5114,68.5305,68.4734,68.4829,149835.0
2024-02-16 11:00:00,71.95,71.99,71.95,71.97,45929.0,68.4829,68.521,68.4829,68.5019,45929.0
2024-02-16 11:10:00,71.97,71.97,71.93,71.94,63293.0,68.5019,68.5019,68.4639,68.4734,63293.0
2024-02-16 11:20:00,71.94,71.95,71.92,71.94,160826.0,68.4734,68.4829,68.4543,68.4734,160826.0
2024-02-16 11:30:00,71.94,71.96,71.93,71.95,102814.0,68.4734,68.4924,68.4639,68.4829,102814.0
2024-02-16 11:40:00,71.95,71.96,71.93,71.94,47109.0,68.4829,68.4924,68.4639,68.4734,47109.0
2024-02-16 11:50:00,71.93,71.94,71.92,71.93,97716.0,68.4639,68.4734,68.4543,68.4639,97716.0
2024-02-16 12:00:00,71.92,71.93,71.91,71.92,92932.0,68.4543,68.4639,68.4448,68.4543,92932.0
2024-02-16 12:10:00,71.92,71.93,71.9,71.92,104087.0,68.4543,68.4639,68.4353,68.4543,104087.0
2024-02-16 12:20:00,71.92,71.93,71.9,71.93,157875.0,68.4543,68.4639,68.4353,68.4639,157875.0
2024-02-16 12:30:00,71.94,71.96,71.93,71.95,181253.0,68.4734,68.4924,68.4639,68.4829,181253.0
2024-02-16 12:40:00,71.95,71.96,71.94,71.96,59960.0,68.4829,68.4924,68.4734,68.4924,59960.0
2024-02-16 12:50:00,71.95,71.99,71.95,71.98,77270.0,68.4829,68.521,68.4829,68.5114,77270.0
2024-02-16 13:00:00,71.99,72.0,71.97,72.0,65017.0,68.521,68.5305,68.5019,68.5305,65017.0
2024-02-16 13:10:00,72.0,72.0,71.97,71.97,33135.0,68.5305,68.5305,68.5019,68.5019,33135.0
2024-02-16 13:20:00,71.98,71.99,71.97,71.98,33470.0,68.5114,68.521,68.5019,68.5114,33470.0
2024-02-16 13:30:00,71.98,72.0,71.98,72.0,68136.0,68.5114,68.5305,68.5114,68.5305,68136.0
2024-02-16 13:40:00,72.0,72.0,71.98,71.99,81964.0,68.5305,68.5305,68.5114,68.521,81964.0
2024-02-16 13:50:00,71.99,71.99,71.97,71.98,97712.0,68.521,68.521,68.5019,68.5114,97712.0
2024-02-16 14:00:00,71.98,72.0,71.98,72.0,71040.0,68.5114,68.5305,68.5114,68.5305,71040.0
2024-02-16 14:10:00,72.0,72.0,71.99,71.99,157559.0,68.5305,68.5305,68.521,68.521,157559.0
2024-02-16 14:20:00,72.0,72.01,71.99,72.01,123318.0,68.5305,68.54,68.521,68.54,123318.0
2024-02-16 14:30:00,72.01,72.01,71.99,72.0,54414.0,68.54,68.54,68.521,68.5305,54414.0
2024-02-16 14:40:00,72.0,72.0,71.98,72.0,130797.0,68.5305,68.5305,68.5114,68.5305,130797.0
2024-02-16 14:50:00,72.0,72.01,71.99,71.99,88320.0,68.5305,68.54,68.521,68.521,88320.0
2024-02-16 15:00:00,72.0,72.0,71.98,71.98,67805.0,68.5305,68.5305,68.5114,68.5114,67805.0
2024-02-16 15:10:00,71.98,71.99,71.97,71.98,129022.0,68.5114,68.521,68.5019,68.5114,129022.0
2024-02-16 15:20:00,71.98,71.99,71.97,71.99,113873.0,68.5114,68.521,68.5019,68.521,113873.0
2024-02-16 15:30:00,71.98,72.0,71.98,72.0,178999.0,68.5114,68.5305,68.5114,68.5305,178999.0
2024-02-16 15:40:00,71.99,72.0,71.98,72.0,131436.0,68.521,68.5305,68.5114,68.5305,131436.0
2024-02-16 15:50:00,71.99,72.0,71.99,72.0,209736.0,68.521,68.5305,68.521,68.5305,209736.0
2024-02-20 09:30:00,72.12,72.12,72.07,72.09,357685.0,68.6447,68.6447,68.5971,68.6161,357685.0
2024-02-20 09:40:00,72.1,72.11,72.05,72.08,222607.0,68.6257,68.6352,68.5781,68.6066,222607.0
2024-02-20 09:50:00,72.08,72.12,72.06,72.12,263017.0,68.6066,68.6447,68.5876,68.6447,263017.0
2024-02-20 10:00:00,72.11,72.16,72.11,72.14,98350.0,68.6352,68.6828,68.6352,68.6637,98350.0
2024-02-20 10:10:00,72.15,72.16,72.12,72.14,608576.0,68.6733,68.6828,68.6447,68.6637,608576.0
2024-02-20 10:20:00,72.14,72.18,72.13,72.17,430175.0,68.6637,68.7018,68.6542,68.6923,430175.0
2024-02-20 10:30:00,72.16,72.19,72.15,72.18,69090.0,68.6828,68.7113,68.6733,68.7018,69090.0
2024-02-20 10:40:00,72.18,72.21,72.18,72.19,99130.0,68.7018,68.7304,68.7018,68.7113,99130.0
2024-02-20 10:50:00,72.19,72.19,72.17,72.19,142558.0,68.7113,68.7113,68.6923,68.7113,142558.0
2024-02-20 11:00:00,72.18,72.2,72.17,72.19,64298.0,68.7018,68.7208,68.6923,68.7113,64298.0
2024-02-20 11:10:00,72.19,72.19,72.18,72.19,27884.0,68.7113,68.7113,68.7018,68.7113,27884.0
2024-02-20 11:20:00,72.18,72.19,72.17,72.18,57502.0,68.7018,68.7113,68.6923,68.7018,57502.0
2024-02-20 11:30:00,72.18,72.19,72.17,72.19,69803.0,68.7018,68.7113,68.6923,68.7113,69803.0
2024-02-20 11:40:00,72.19,72.19,72.17,72.18,122509.0,68.7113,68.7113,68.6923,68.7018,122509.0
2024-02-20 11:50:00,72.17,72.18,72.16,72.17,50052.0,68.6923,68.7018,68.6828,68.6923,50052.0
2024-02-20 12:00:00,72.17,72.2,72.16,72.17,98730.0,68.6923,68.7208,68.6828,68.6923,98730.0
2024-02-20 12:10:00,72.17,72.18,72.15,72.16,57629.0,68.6923,68.7018,68.6733,68.6828,57629.0
2024-02-20 12:20:00,72.16,72.16,72.14,72.16,47014.0,68.6828,68.6828,68.6637,68.6828,47014.0
2024-02-20 12:30:00,72.16,72.17,72.15,72.17,101309.0,68.6828,68.6923,68.6733,68.6923,101309.0
2024-02-20 12:40:00,72.17,72.18,72.16,72.17,62220.0,68.6923,68.7018,68.6828,68.6923,62220.0
2024-02-20 12:50:00,72.17,72.19,72.17,72.17,31945.0,68.6923,68.7113,68.6923,68.6923,31945.0
2024-02-20 13:00:00,72.17,72.19,72.17,72.17,56314.0,68.6923,68.7113,68.6923,68.6923,56314.0
2024-02-20 13:10:00,72.17,72.18,72.16,72.17,123811.0,68.6923,68.7018,68.6828,68.6923,123811.0
2024-02-20 13:20:00,72.17,72.17,72.14,72.15,65254.0,68.6923,68.6923,68.6637,68.6733,65254.0
2024-02-20 13:30:00,72.16,72.17,72.14,72.15,90840.0,68.6828,68.6923,68.6637,68.6733,90840.0
2024-02-20 13:40:00,72.15,72.17,72.14,72.15,75705.0,68.6733,68.6923,68.6637,68.6733,75705.0
2024-02-20 13:50:00,72.16,72.16,72.15,72.16,59123.0,68.6828,68.6828,68.6733,68.6828,59123.0
2024-02-20 14:00:00,72.15,72.16,72.13,72.14,65532.0,68.6733,68.6828,68.6542,68.6637,65532.0
2024-02-20 14:10:00,72.14,72.18,72.13,72.17,51750.0,68.6637,68.7018,68.6542,68.6923,51750.0
2024-02-20 14:20:00,72.17,72.18,72.16,72.17,132916.0,68.6923,68.7018,68.6828,68.6923,132916.0
2024-02-20 14:30:00,72.17,72.17,72.15,72.16,78577.0,68.6923,68.6923,68.6733,68.6828,78577.0
2024-02-20 14:40:00,72.16,72.16,72.11,72.13,149581.0,68.6828,68.6828,68.6352,68.6542,149581.0
2024-02-20 14:50:00,72.13,72.13,72.08,72.09,136507.0,68.6542,68.6542,68.6066,68.6161,136507.0
2024-02-20 15:00:00,72.09,72.1,72.08,72.09,93551.0,68.6161,68.6257,68.6066,68.6161,93551.0
2024-02-20 15:10:00,72.09,72.1,72.09,72.1,155428.0,68.6161,68.6257,68.6161,68.6257,155428.0
2024-02-20 15:20:00,72.1,72.11,72.09,72.11,124860.0,68.6257,68.6352,68.6161,68.6352,124860.0
2024-02-20 15:30:00,72.11,72.11,72.1,72.11,130818.0,68.6352,68.6352,68.6257,68.6352,130818.0
2024-02-20 15:40:00,72.11,72.11,72.1,72.11,241240.0,68.6352,68.6352,68.6257,68.6352,241240.0
2024-02-20 15:50:00,72.11,72.11,72.08,72.11,173010.0,68.6352,68.6352,68.6066,68.6352,173010.0
2024-02-21 09:30:00,72.17,72.17,72.12,72.14,225801.0,68.6923,68.6923,68.6447,68.6637,225801.0
2024-02-21 09:40:00,72.15,72.15,72.11,72.13,47148.0,68.6733,68.6733,68.6352,68.6542,47148.0
2024-02-21 09:50:00,72.12,72.12,72.09,72.09,86300.0,68.6447,68.6447,68.6161,68.6161,86300.0
2024-02-21 10:00:00,72.1,72.13,72.09,72.13,194757.0,68.6257,68.6542,68.6161,68.6542,194757.0
2024-02-21 10:10:00,72.12,72.13,72.11,72.13,448335.0,68.6447,68.6542,68.6352,68.6542,448335.0
2024-02-21 10:20:00,72.13,72.13,72.08,72.08,60272.0,68.6542,68.6542,68.6066,68.6066,60272.0
2024-02-21 10:30:00,72.08,72.08,72.03,72.06,70144.0,68.6066,68.6066,68.559,68.5876,70144.0
2024-02-21 10:40:00,72.06,72.06,72.04,72.04,115206.0,68.5876,68.5876,68.5686,68.5686,115206.0
2024-02-21 10:50:00,72.04,72.05,72.01,72.01,154161.0,68.5686,68.5781,68.54,68.54,154161.0
2024-02-21 11:00:00,72.02,72.03,72.01,72.03,87481.0,68.5495,68.559,68.54,68.559,87481.0
2024-02-21 11:10:00,72.03,72.04,72.02,72.03,107435.0,68.559,68.5686,68.5495,68.559,107435.0
2024-02-21 11:20:00,72.03,72.04,72.01,72.01,30911.0,68.559,68.5686,68.54,68.54,30911.0
2024-02-21 11:30:00,72.02,72.03,72.01,72.02,187148.0,68.5495,68.559,68.54,68.5495,187148.0
2024-02-21 11:40:00,72.01,72.04,72.0,72.02,88332.0,68.54,68.5686,68.5305,68.5495,88332.0
2024-02-21 11:50:00,72.03,72.03,72.0,72.01,84607.0,68.559,68.559,68.5305,68.54,84607.0
2024-02-21 12:00:00,72.0,72.01,71.97,72.0,90763.0,68.5305,68.54,68.5019,68.5305,90763.0
2024-02-21 12:10:00,72.0,72.0,71.97,71.97,83784.0,68.5305,68.5305,68.5019,68.5019,83784.0
2024-02-21 12:20:00,71.98,71.98,71.96,71.97,67661.0,68.5114,68.5114,68.4924,68.5019,67661.0
2024-02-21 12:30:00,71.97,71.98,71.94,71.95,71830.0,68.5019,68.5114,68.4734,68.4829,71830.0
2024-02-21 12:40:00,71.95,71.97,71.94,71.97,80075.0,68.4829,68.5019,68.4734,68.5019,80075.0
2024-02-21 12:50:00,71.97,71.99,71.96,71.98,95383.0,68.5019,68.521,68.4924,68.5114,95383.0
2024-02-21 13:00:00,71.98,72.01,71.87,71.89,357725.0,68.5114,68.54,68.4067,68.4258,357725.0
2024-02-21 13:10:00,71.89,71.94,71.87,71.94,136228.0,68.4258,68.4734,68.4067,68.4734,136228.0
2024-02-21 13:20:00,71.93,71.95,71.92,71.93,161118.0,68.4639,68.4829,68.4543,68.4639,161118.0
2024-02-21 13:30:00,71.94,71.94,71.9,71.92,83814.0,68.4734,68.4734,68.4353,68.4543,83814.0
2024-02-21 13:40:00,71.92,71.92,71.88,71.89,56114.0,68.4543,68.4543,68.4163,68.4258,56114.0
2024-02-21 13:50:00,71.89,71.91,71.88,71.91,78907.0,68.4258,68.4448,68.4163,68.4448,78907.0
2024-02-21 14:00:00,71.91,71.96,71.86,71.91,118592.0,68.4448,68.4924,68.3972,68.4448,118592.0
2024-02-21 14:10:00,71.91,71.95,71.9,71.93,114823.0,68.4448,68.4829,68.4353,68.4639,114823.0
2024-02-21 14:20:00,71.92,71.94,71.91,71.92,87522.0,68.4543,68.4734,68.4448,68.4543,87522.0
2024-02-21 14:30:00,71.92,71.94,71.9,71.92,75884.0,68.4543,68.4734,68.4353,68.4543,75884.0
2024-02-21 14:40:00,71.92,71.92,71.87,71.88,51771.0,68.4543,68.4543,68.4067,68.4163,51771.0
2024-02-21 14:50:00,71.88,71.9,71.87,71.9,136569.0,68.4163,68.4353,68.4067,68.4353,136569.0
2024-02-21 15:00:00,71.9,71.92,71.89,71.92,80739.0,68.4353,68.4543,68.4258,68.4543,80739.0
2024-02-21 15:10:00,71.91,71.92,71.89,71.9,113365.0,68.4448,68.4543,68.4258,68.4353,113365.0
2024-02-21 15:20:00,71.89,71.9,71.89,71.9,118286.0,68.4258,68.4353,68.4258,68.4353,118286.0
2024-02-21 15:30:00,71.9,71.92,71.89,71.92,210124.0,68.4353,68.4543,68.4258,68.4543,210124.0
2024-02-21 15:40:00,71.92,71.92,71.9,71.91,121147.0,68.4543,68.4543,68.4353,68.4448,121147.0
2024-02-21 15:50:00,71.91,71.91,71.89,71.89,346321.0,68.4448,68.4448,68.4258,68.4258,346321.0
2024-02-22 09:30:00,71.93,71.93,71.88,71.9,276591.0,68.4639,68.4639,68.4163,68.4353,276591.0
2024-02-22 09:40:00,71.91,72.02,71.88,71.99,189317.0,68.4448,68.5495,68.4163,68.521,189317.0
2024-02-22 09:50:00,71.99,72.01,71.96,71.97,93152.0,68.521,68.54,68.4924,68.5019,93152.0
2024-02-22 10:00:00,71.97,71.97,71.9,71.9,151459.0,68.5019,68.5019,68.4353,68.4353,151459.0
2024-02-22 10:10:00,71.91,71.94,71.9,71.92,86902.0,68.4448,68.4734,68.4353,68.4543,86902.0
2024-02-22 10:20:00,71.91,71.93,71.89,71.9,626666.0,68.4448,68.4639,68.4258,68.4353,626666.0
2024-02-22 10:30:00,71.91,71.96,71.9,71.96,49273.0,68.4448,68.4924,68.4353,68.4924,49273.0
2024-02-22 10:40:00,71.96,71.98,71.95,71.96,130229.0,68.4924,68.5114,68.4829,68.4924,130229.0
2024-02-22 10:50:00,71.97,71.97,71.93,71.94,52008.0,68.5019,68.5019,68.4639,68.4734,52008.0
2024-02-22 11:00:00,71.94,71.95,71.92,71.94,92295.0,68.4734,68.4829,68.4543,68.4734,92295.0
2024-02-22 11:10:00,71.94,71.96,71.94,71.95,105555.0,68.4734,68.4924,68.4734,68.4829,105555.0
2024-02-22 11:20:00,71.96,71.96,71.93,71.94,138378.0,68.4924,68.4924,68.4639,68.4734,138378.0
2024-02-22 11:30:00,71.94,71.94,71.93,71.93,38247.0,68.4734,68.4734,68.4639,68.4639,38247.0
2024-02-22 11:40:00,71.94,71.95,71.91,71.92,89106.0,68.4734,68.4829,68.4448,68.4543,89106.0
2024-02-22 11:50:00,71.92,71.93,71.89,71.9,118622.0,68.4543,68.4639,68.4258,68.4353,118622.0
2024-02-22 12:00:00,71.89,71.9,71.88,71.89,111950.0,68.4258,68.4353,68.4163,68.4258,111950.0
2024-02-22 12:10:00,71.88,71.9,71.88,71.89,60413.0,68.4163,68.4353,68.4163,68.4258,60413.0
2024-02-22 12:20:00,71.89,71.91,71.88,71.9,79594.0,68.4258,68.4448,68.4163,68.4353,79594.0
2024-02-22 12:30:00,71.91,71.92,71.89,71.91,73774.0,68.4448,68.4543,68.4258,68.4448,73774.0
2024-02-22 12:40:00,71.9,71.92,71.9,71.9,197624.0,68.4353,68.4543,68.4353,68.4353,197624.0
2024-02-22 12:50:00,71.9,71.92,71.89,71.91,135785.0,68.4353,68.4543,68.4258,68.4448,135785.0
2024-02-22 13:00:00,71.9,71.93,71.86,71.87,127348.0,68.4353,68.4639,68.3972,68.4067,127348.0
2024-02-22 13:10:00,71.87,71.87,71.84,71.87,136991.0,68.4067,68.4067,68.3782,68.4067,136991.0
2024-02-22 13:20:00,71.86,71.89,71.86,71.88,169957.0,68.3972,68.4258,68.3972,68.4163,169957.0
2024-02-22 13:30:00,71.88,71.92,71.87,71.9,171162.0,68.4163,68.4543,68.4067,68.4353,171162.0
2024-02-22 13:40:00,71.9,71.93,71.9,71.91,140332.0,68.4353,68.4639,68.4353,68.4448,140332.0
2024-02-22 13:50:00,71.92,71.92,71.89,71.9,102966.0,68.4543,68.4543,68.4258,68.4353,102966.0
2024-02-22 14:00:00,71.9,71.93,71.89,71.92,138703.0,68.4353,68.4639,68.4258,68.4543,138703.0
2024-02-22 14:10:00,71.93,71.93,71.9,71.9,132888.0,68.4639,68.4639,68.4353,68.4353,132888.0
2024-02-22 14:20:00,71.91,71.93,71.9,71.92,166135.0,68.4448,68.4639,68.4353,68.4543,166135.0
2024-02-22 14:30:00,71.91,71.93,71.91,71.92,181203.0,68.4448,68.4639,68.4448,68.4543,181203.0
2024-02-22 14:40:00,71.91,71.94,71.91,71.94,70046.0,68.4448,68.4734,68.4448,68.4734,70046.0
2024-02-22 14:50:00,71.94,71.94,71.92,71.92,150818.0,68.4734,68.4734,68.4543,68.4543,150818.0
2024-02-22 15:00:00,71.92,71.93,71.91,71.93,211593.0,68.4543,68.4639,68.4448,68.4639,211593.0
2024-02-22 15:10:00,71.93,71.94,71.91,71.92,246257.0,68.4639,68.4734,68.4448,68.4543,246257.0
2024-02-22 15:20:00,71.92,71.93,71.89,71.9,434308.0,68.4543,68.4639,68.4258,68.4353,434308.0
2024-02-22 15:30:00,71.9,71.91,71.86,71.87,310010.0,68.4353,68.4448,68.3972,68.4067,310010.0
2024-02-22 15:40:00,71.86,71.89,71.85,71.89,469597.0,68.3972,68.4258,68.3877,68.4258,469597.0
2024-02-22 15:50:00,71.89,71.93,71.88,71.91,2282572.0,68.4258,68.4639,68.4163,68.4448,2282572.0
2024-02-23 09:30:00,71.93,71.99,71.93,71.98,198636.0,68.4639,68.521,68.4639,68.5114,198636.0
2024-02-23 09:40:00,71.98,72.02,71.97,72.02,67406.0,68.5114,68.5495,68.5019,68.5495,67406.0
2024-02-23 09:50:00,72.01,72.05,72.0,72.03,59768.0,68.54,68.5781,68.5305,68.559,59768.0
2024-02-23 10:00:00,72.03,72.04,71.99,72.01,63515.0,68.559,68.5686,68.521,68.54,63515.0
2024-02-23 10:10:00,72.01,72.03,71.99,72.02,85682.0,68.54,68.559,68.521,68.5495,85682.0
2024-02-23 10:20:00,72.02,72.02,71.99,72.02,490629.0,68.5495,68.5495,68.521,68.5495,490629.0
2024-02-23 10:30:00,72.02,72.05,72.01,72.04,117291.0,68.5495,68.5781,68.54,68.5686,117291.0
2024-02-23 10:40:00,72.04,72.05,72.0,72.02,163363.0,68.5686,68.5781,68.5305,68.5495,163363.0
2024-02-23 10:50:00,72.02,72.05,72.0,72.03,99149.0,68.5495,68.5781,68.5305,68.559,99149.0
2024-02-23 11:00:00,72.03,72.06,72.02,72.06,122570.0,68.559,68.5876,68.5495,68.5876,122570.0
2024-02-23 11:10:00,72.06,72.08,72.03,72.08,140975.0,68.5876,68.6066,68.559,68.6066,140975.0
2024-02-23 11:20:00,72.08,72.15,72.07,72.14,182891.0,68.6066,68.6733,68.5971,68.6637,182891.0
2024-02-23 11:30:00,72.15,72.18,72.14,72.18,158213.0,68.6733,68.7018,68.6637,68.7018,158213.0
2024-02-23 11:40:00,72.18,72.2,72.18,72.2,125843.0,68.7018,68.7208,68.7018,68.7208,125843.0
2024-02-23 11:50:00,72.2,72.2,72.17,72.19,106495.0,68.7208,68.7208,68.6923,68.7113,106495.0
2024-02-23 12:00:00,72.2,72.23,72.19,72.2,46885.0,68.7208,68.7494,68.7113,68.7208,46885.0
2024-02-23 12:10:00,72.2,72.22,72.19,72.19,130044.0,68.7208,68.7399,68.7113,68.7113,130044.0
2024-02-23 12:20:00,72.2,72.2,72.18,72.19,94324.0,68.7208,68.7208,68.7018,68.7113,94324.0
2024-02-23 12:30:00,72.19,72.19,72.17,72.17,96671.0,68.7113,68.7113,68.6923,68.6923,96671.0
2024-02-23 12:40:00,72.17,72.19,72.17,72.18,48877.0,68.6923,68.7113,68.6923,68.7018,48877.0
2024-02-23 12:50:00,72.19,72.2,72.18,72.2,89515.0,68.7113,68.7208,68.7018,68.7208,89515.0
2024-02-23 13:00:00,72.2,72.2,72.18,72.2,167146.0,68.7208,68.7208,68.7018,68.7208,167146.0
2024-02-23 13:10:00,72.2,72.22,72.19,72.21,69187.0,68.7208,68.7399,68.7113,68.7304,69187.0
2024-02-23 13:20:00,72.22,72.23,72.2,72.23,73645.0,68.7399,68.7494,68.7208,68.7494,73645.0
2024-02-23 13:30:00,72.23,72.24,72.22,72.23,57900.0,68.7494,68.7589,68.7399,68.7494,57900.0
2024-02-23 13:40:00,72.23,72.25,72.23,72.23,1051822.0,68.7494,68.7684,68.7494,68.7494,1051822.0
2024-02-23 13:50:00,72.23,72.24,72.22,72.23,75893.0,68.7494,68.7589,68.7399,68.7494,75893.0
2024-02-23 14:00:00,72.23,72.24,72.22,72.23,88335.0,68.7494,68.7589,68.7399,68.7494,88335.0
2024-02-23 14:10:00,72.23,72.23,72.19,72.22,455299.0,68.7494,68.7494,68.7113,68.7399,455299.0
2024-02-23 14:20:00,72.22,72.23,72.21,72.21,96129.0,68.7399,68.7494,68.7304,68.7304,96129.0
2024-02-23 14:30:00,72.21,72.21,72.18,72.2,143704.0,68.7304,68.7304,68.7018,68.7208,143704.0
2024-02-23 14:40:00,72.2,72.2,72.18,72.19,40551.0,68.7208,68.7208,68.7018,68.7113,40551.0
2024-02-23 14:50:00,72.19,72.2,72.17,72.17,136881.0,68.7113,68.7208,68.6923,68.6923,136881.0
2024-02-23 15:00:00,72.18,72.2,72.18,72.19,100958.0,68.7018,68.7208,68.7018,68.7113,100958.0
2024-02-23 15:10:00,72.2,72.2,72.17,72.19,142283.0,68.7208,68.7208,68.6923,68.7113,142283.0
2024-02-23 15:20:00,72.19,72.2,72.18,72.2,126159.0,68.7113,68.7208,68.7018,68.7208,126159.0
2024-02-23 15:30:00,72.2,72.2,72.18,72.2,91192.0,68.7208,68.7208,68.7018,68.7208,91192.0
2024-02-23 15:40:00,72.2,72.21,72.19,72.2,78956.0,68.7208,68.7304,68.7113,68.7208,78956.0
2024-02-23 15:50:00,72.2,72.21,72.18,72.2,184602.0,68.7208,68.7304,68.7018,68.7208,184602.0
2024-02-26 09:30:00,72.2,72.2,72.15,72.18,319954.0,68.7208,68.7208,68.6733,68.7018,319954.0
2024-02-26 09:40:00,72.18,72.19,72.16,72.17,80304.0,68.7018,68.7113,68.6828,68.6923,80304.0
2024-02-26 09:50:00,72.17,72.18,72.15,72.16,119166.0,68.6923,68.7018,68.6733,68.6828,119166.0
2024-02-26 10:00:00,72.16,72.16,72.11,72.12,46461.0,68.6828,68.6828,68.6352,68.6447,46461.0
2024-02-26 10:10:00,72.11,72.13,72.09,72.09,35056.0,68.6352,68.6542,68.6161,68.6161,35056.0
2024-02-26 10:20:00,72.09,72.1,72.06,72.07,656336.0,68.6161,68.6257,68.5876,68.5971,656336.0
2024-02-26 10:30:00,72.08,72.1,72.06,72.09,91299.0,68.6066,68.6257,68.5876,68.6161,91299.0
2024-02-26 10:40:00,72.09,72.1,72.07,72.09,78909.0,68.6161,68.6257,68.5971,68.6161,78909.0
2024-02-26 10:50:00,72.09,72.11,72.08,72.09,97927.0,68.6161,68.6352,68.6066,68.6161,97927.0
2024-02-26 11:00:00,72.09,72.11,72.08,72.09,119514.0,68.6161,68.6352,68.6066,68.6161,119514.0
2024-02-26 11:10:00,72.09,72.11,72.07,72.1,174776.0,68.6161,68.6352,68.5971,68.6257,174776.0
2024-02-26 11:20:00,72.09,72.1,72.08,72.09,52249.0,68.6161,68.6257,68.6066,68.6161,52249.0
2024-02-26 11:30:00,72.08,72.09,72.04,72.05,95274.0,68.6066,68.6161,68.5686,68.5781,95274.0
2024-02-26 11:40:00,72.05,72.06,72.03,72.04,129401.0,68.5781,68.5876,68.559,68.5686,129401.0
2024-02-26 11:50:00,72.04,72.05,72.02,72.03,49276.0,68.5686,68.5781,68.5495,68.559,49276.0
2024-02-26 12:00:00,72.03,72.04,72.0,72.0,46887.0,68.559,68.5686,68.5305,68.5305,46887.0
2024-02-26 12:10:00,72.01,72.01,71.99,72.01,170846.0,68.54,68.54,68.521,68.54,170846.0
2024-02-26 12:20:00,72.01,72.01,71.99,72.0,60949.0,68.54,68.54,68.521,68.5305,60949.0
2024-02-26 12:30:00,72.01,72.01,71.99,71.99,44658.0,68.54,68.54,68.521,68.521,44658.0
2024-02-26 12:40:00,72.0,72.0,71.98,71.99,216001.0,68.5305,68.5305,68.5114,68.521,216001.0
2024-02-26 12:50:00,71.99,72.0,71.97,71.97,96256.0,68.521,68.5305,68.5019,68.5019,96256.0
2024-02-26 13:00:00,71.96,71.98,71.93,71.94,153140.0,68.4924,68.5114,68.4639,68.4734,153140.0
2024-02-26 13:10:00,71.94,71.96,71.93,71.94,89612.0,68.4734,68.4924,68.4639,68.4734,89612.0
2024-02-26 13:20:00,71.94,71.96,71.93,71.94,127913.0,68.4734,68.4924,68.4639,68.4734,127913.0
2024-02-26 13:30:00,71.95,71.97,71.94,71.96,58243.0,68.4829,68.5019,68.4734,68.4924,58243.0
2024-02-26 13:40:00,71.95,71.99,71.95,71.98,39417.0,68.4829,68.521,68.4829,68.5114,39417.0
2024-02-26 13:50:00,71.98,71.99,71.97,71.98,49118.0,68.5114,68.521,68.5019,68.5114,49118.0
2024-02-26 14:00:00,71.98,72.0,71.98,72.0,37769.0,68.5114,68.5305,68.5114,68.5305,37769.0
2024-02-26 14:10:00,72.0,72.0,71.98,72.0,82822.0,68.5305,68.5305,68.5114,68.5305,82822.0
2024-02-26 14:20:00,72.0,72.0,71.98,71.98,84495.0,68.5305,68.5305,68.5114,68.5114,84495.0
2024-02-26 14:30:00,71.98,71.99,71.96,71.96,196195.0,68.5114,68.521,68.4924,68.4924,196195.0
2024-02-26 14:40:00,71.96,71.98,71.94,71.98,75911.0,68.4924,68.5114,68.4734,68.5114,75911.0
2024-02-26 14:50:00,71.98,71.99,71.95,71.96,105374.0,68.5114,68.521,68.4829,68.4924,105374.0
2024-02-26 15:00:00,71.96,72.01,71.96,72.01,168750.0,68.4924,68.54,68.4924,68.54,168750.0
2024-02-26 15:10:00,72.0,72.04,71.99,72.02,139995.0,68.5305,68.5686,68.521,68.5495,139995.0
2024-02-26 15:20:00,72.03,72.05,72.02,72.04,108975.0,68.559,68.5781,68.5495,68.5686,108975.0
2024-02-26 15:30:00,72.03,72.04,72.02,72.03,115959.0,68.559,68.5686,68.5495,68.559,115959.0
2024-02-26 15:40:00,72.03,72.06,72.02,72.05,269713.0,68.559,68.5876,68.5495,68.5781,269713.0
2024-02-26 15:50:00,72.04,72.06,72.03,72.05,282386.0,68.5686,68.5876,68.559,68.5781,282386.0
2024-02-27 09:30:00,72.02,72.03,72.0,72.03,212713.0,68.5495,68.559,68.5305,68.559,212713.0
2024-02-27 09:40:00,72.02,72.03,72.0,72.01,25595.0,68.5495,68.559,68.5305,68.54,25595.0
2024-02-27 09:50:00,72.01,72.06,72.0,72.04,83892.0,68.54,68.5876,68.5305,68.5686,83892.0
2024-02-27 10:00:00,72.05,72.1,72.03,72.08,91840.0,68.5781,68.6257,68.559,68.6066,91840.0
2024-02-27 10:10:00,72.07,72.08,72.05,72.08,521830.0,68.5971,68.6066,68.5781,68.6066,521830.0
2024-02-27 10:20:00,72.08,72.1,72.06,72.07,115748.0,68.6066,68.6257,68.5876,68.5971,115748.0
2024-02-27 10:30:00,72.07,72.07,72.04,72.05,48144.0,68.5971,68.5971,68.5686,68.5781,48144.0
2024-02-27 10:40:00,72.05,72.07,72.03,72.07,101549.0,68.5781,68.5971,68.559,68.5971,101549.0
2024-02-27 10:50:00,72.06,72.09,72.06,72.08,164034.0,68.5876,68.6161,68.5876,68.6066,164034.0
2024-02-27 11:00:00,72.07,72.1,72.07,72.08,39090.0,68.5971,68.6257,68.5971,68.6066,39090.0
2024-02-27 11:10:00,72.07,72.09,72.06,72.09,71491.0,68.5971,68.6161,68.5876,68.6161,71491.0
2024-02-27 11:20:00,72.08,72.1,72.06,72.07,126149.0,68.6066,68.6257,68.5876,68.5971,126149.0
2024-02-27 11:30:00,72.08,72.08,72.05,72.05,97707.0,68.6066,68.6066,68.5781,68.5781,97707.0
2024-02-27 11:40:00,72.06,72.09,72.05,72.08,65067.0,68.5876,68.6161,68.5781,68.6066,65067.0
2024-02-27 11:50:00,72.09,72.09,72.05,72.08,105228.0,68.6161,68.6161,68.5781,68.6066,105228.0
2024-02-27 12:00:00,72.08,72.08,72.05,72.06,92679.0,68.6066,68.6066,68.5781,68.5876,92679.0
2024-02-27 12:10:00,72.05,72.06,72.02,72.03,151677.0,68.5781,68.5876,68.5495,68.559,151677.0
2024-02-27 12:20:00,72.03,72.03,72.01,72.02,46910.0,68.559,68.559,68.54,68.5495,46910.0
2024-02-27 12:30:00,72.02,72.03,72.01,72.02,891217.0,68.5495,68.559,68.54,68.5495,891217.0
2024-02-27 12:40:00,72.02,72.02,72.01,72.02,62414.0,68.5495,68.5495,68.54,68.5495,62414.0
2024-02-27 12:50:00,72.02,72.02,72.0,72.0,99222.0,68.5495,68.5495,68.5305,68.5305,99222.0
2024-02-27 13:00:00,72.0,72.05,71.99,72.05,160679.0,68.5305,68.5781,68.521,68.5781,160679.0
2024-02-27 13:10:00,72.05,72.1,72.04,72.09,57606.0,68.5781,68.6257,68.5686,68.6161,57606.0
2024-02-27 13:20:00,72.09,72.11,72.07,72.08,73892.0,68.6161,68.6352,68.5971,68.6066,73892.0
2024-02-27 13:30:00,72.07,72.07,72.05,72.06,51983.0,68.5971,68.5971,68.5781,68.5876,51983.0
2024-02-27 13:40:00,72.05,72.06,72.02,72.02,175037.0,68.5781,68.5876,68.5495,68.5495,175037.0
2024-02-27 13:50:00,72.02,72.03,72.01,72.02,51150.0,68.5495,68.559,68.54,68.5495,51150.0
2024-02-27 14:00:00,72.02,72.03,71.99,72.0,106645.0,68.5495,68.559,68.521,68.5305,106645.0
2024-02-27 14:10:00,72.0,72.01,71.97,71.98,94784.0,68.5305,68.54,68.5019,68.5114,94784.0
2024-02-27 14:20:00,71.97,71.98,71.95,71.97,116851.0,68.5019,68.5114,68.4829,68.5019,116851.0
2024-02-27 14:30:00,71.97,71.97,71.94,71.95,89718.0,68.5019,68.5019,68.4734,68.4829,89718.0
2024-02-27 14:40:00,71.94,71.95,71.92,71.93,80792.0,68.4734,68.4829,68.4543,68.4639,80792.0
2024-02-27 14:50:00,71.93,71.95,71.91,71.95,105664.0,68.4639,68.4829,68.4448,68.4829,105664.0
2024-02-27 15:00:00,71.95,71.96,71.94,71.96,75826.0,68.4829,68.4924,68.4734,68.4924,75826.0
2024-02-27 15:10:00,71.96,71.96,71.95,71.95,143300.0,68.4924,68.4924,68.4829,68.4829,143300.0
2024-02-27 15:20:00,71.95,71.96,71.95,71.95,135288.0,68.4829,68.4924,68.4829,68.4829,135288.0
2024-02-27 15:30:00,71.95,71.96,71.94,71.96,179347.0,68.4829,68.4924,68.4734,68.4924,179347.0
2024-02-27 15:40:00,71.95,71.97,71.94,71.95,157866.0,68.4829,68.5019,68.4734,68.4829,157866.0
2024-02-27 15:50:00,71.95,71.96,71.94,71.95,179887.0,68.4829,68.4924,68.4734,68.4829,179887.0
2024-02-28 09:30:00,72.0,72.02,71.96,71.97,160845.0,68.5305,68.5495,68.4924,68.5019,160845.0
2024-02-28 09:40:00,71.98,72.0,71.96,71.99,52504.0,68.5114,68.5305,68.4924,68.521,52504.0
2024-02-28 09:50:00,72.0,72.02,71.98,72.0,102261.0,68.5305,68.5495,68.5114,68.5305,102261.0
2024-02-28 10:00:00,71.99,72.02,71.98,72.02,55451.0,68.521,68.5495,68.5114,68.5495,55451.0
2024-02-28 10:10:00,72.02,72.04,72.0,72.02,480032.0,68.5495,68.5686,68.5305,68.5495,480032.0
2024-02-28 10:20:00,72.01,72.04,72.01,72.02,71259.0,68.54,68.5686,68.54,68.5495,71259.0
2024-02-28 10:30:00,72.02,72.05,72.02,72.04,40107.0,68.5495,68.5781,68.5495,68.5686,40107.0
2024-02-28 10:40:00,72.04,72.05,72.01,72.03,67978.0,68.5686,68.5781,68.54,68.559,67978.0
2024-02-28 10:50:00,72.03,72.04,72.0,72.01,175396.0,68.559,68.5686,68.5305,68.54,175396.0
2024-02-28 11:00:00,72.02,72.05,72.02,72.03,104712.0,68.5495,68.5781,68.5495,68.559,104712.0
2024-02-28 11:10:00,72.03,72.05,72.02,72.04,845051.0,68.559,68.5781,68.5495,68.5686,845051.0
2024-02-28 11:20:00,72.05,72.05,72.02,72.03,61870.0,68.5781,68.5781,68.5495,68.559,61870.0
2024-02-28 11:30:00,72.03,72.04,72.02,72.03,60641.0,68.559,68.5686,68.5495,68.559,60641.0
2024-02-28 11:40:00,72.04,72.05,72.03,72.05,150414.0,68.5686,68.5781,68.559,68.5781,150414.0
2024-02-28 11:50:00,72.05,72.06,72.03,72.06,45010.0,68.5781,68.5876,68.559,68.5876,45010.0
2024-02-28 12:00:00,72.06,72.06,72.04,72.05,66277.0,68.5876,68.5876,68.5686,68.5781,66277.0
2024-02-28 12:10:00,72.05,72.06,72.04,72.05,107960.0,68.5781,68.5876,68.5686,68.5781,107960.0
2024-02-28 12:20:00,72.06,72.06,72.05,72.05,48815.0,68.5876,68.5876,68.5781,68.5781,48815.0
2024-02-28 12:30:00,72.06,72.07,72.05,72.05,74787.0,68.5876,68.5971,68.5781,68.5781,74787.0
2024-02-28 12:40:00,72.05,72.06,72.04,72.06,87643.0,68.5781,68.5876,68.5686,68.5876,87643.0
2024-02-28 12:50:00,72.06,72.06,72.05,72.06,58234.0,68.5876,68.5876,68.5781,68.5876,58234.0
2024-02-28 13:00:00,72.06,72.06,72.04,72.06,45180.0,68.5876,68.5876,68.5686,68.5876,45180.0
2024-02-28 13:10:00,72.06,72.06,72.03,72.04,91873.0,68.5876,68.5876,68.559,68.5686,91873.0
2024-02-28 13:20:00,72.04,72.05,72.03,72.05,130090.0,68.5686,68.5781,68.559,68.5781,130090.0
2024-02-28 13:30:00,72.05,72.05,72.03,72.03,60103.0,68.5781,68.5781,68.559,68.559,60103.0
2024-02-28 13:40:00,72.04,72.05,72.03,72.04,99996.0,68.5686,68.5781,68.559,68.5686,99996.0
2024-02-28 13:50:00,72.05,72.05,72.04,72.04,76874.0,68.5781,68.5781,68.5686,68.5686,76874.0
2024-02-28 14:00:00,72.05,72.05,72.03,72.05,79985.0,68.5781,68.5781,68.559,68.5781,79985.0
2024-02-28 14:10:00,72.04,72.06,72.04,72.05,86187.0,68.5686,68.5876,68.5686,68.5781,86187.0
2024-02-28 14:20:00,72.06,72.07,72.05,72.06,72129.0,68.5876,68.5971,68.5781,68.5876,72129.0
2024-02-28 14:30:00,72.06,72.07,72.05,72.05,200823.0,68.5876,68.5971,68.5781,68.5781,200823.0
2024-02-28 14:40:00,72.05,72.08,72.05,72.07,100546.0,68.5781,68.6066,68.5781,68.5971,100546.0
2024-02-28 14:50:00,72.08,72.1,72.06,72.09,74306.0,68.6066,68.6257,68.5876,68.6161,74306.0
2024-02-28 15:00:00,72.09,72.12,72.09,72.1,128063.0,68.6161,68.6447,68.6161,68.6257,128063.0
2024-02-28 15:10:00,72.1,72.11,72.09,72.1,258036.0,68.6257,68.6352,68.6161,68.6257,258036.0
2024-02-28 15:20:00,72.11,72.12,72.1,72.12,107657.0,68.6352,68.6447,68.6257,68.6447,107657.0
2024-02-28 15:30:00,72.11,72.13,72.1,72.11,134714.0,68.6352,68.6542,68.6257,68.6352,134714.0
2024-02-28 15:40:00,72.11,72.11,72.09,72.1,88876.0,68.6352,68.6352,68.6161,68.6257,88876.0
2024-02-28 15:50:00,72.1,72.12,72.09,72.1,201322.0,68.6257,68.6447,68.6161,68.6257,201322.0
2024-02-29 09:30:00,72.2,72.23,72.18,72.22,147927.0,68.7208,68.7494,68.7018,68.7399,147927.0
2024-02-29 09:40:00,72.22,72.3,72.19,72.28,127958.0,68.7399,68.816,68.7113,68.797,127958.0
2024-02-29 09:50:00,72.29,72.33,72.29,72.32,78590.0,68.8065,68.8446,68.8065,68.8351,78590.0
2024-02-29 10:00:00,72.33,72.36,72.32,72.33,44386.0,68.8446,68.8731,68.8351,68.8446,44386.0
2024-02-29 10:10:00,72.33,72.33,72.3,72.3,423232.0,68.8446,68.8446,68.816,68.816,423232.0
2024-02-29 10:20:00,72.3,72.34,72.3,72.34,169154.0,68.816,68.8541,68.816,68.8541,169154.0
2024-02-29 10:30:00,72.34,72.35,72.32,72.34,125581.0,68.8541,68.8636,68.8351,68.8541,125581.0
2024-02-29 10:40:00,72.34,72.35,72.33,72.35,154115.0,68.8541,68.8636,68.8446,68.8636,154115.0
2024-02-29 10:50:00,72.34,72.35,72.33,72.34,165295.0,68.8541,68.8636,68.8446,68.8541,165295.0
2024-02-29 11:00:00,72.34,72.35,72.29,72.33,151103.0,68.8541,68.8636,68.8065,68.8446,151103.0
2024-02-29 11:10:00,72.33,72.34,72.3,72.31,118994.0,68.8446,68.8541,68.816,68.8255,118994.0
2024-02-29 11:20:00,72.31,72.33,72.3,72.32,119710.0,68.8255,68.8446,68.816,68.8351,119710.0
2024-02-29 11:30:00,72.31,72.34,72.31,72.32,106636.0,68.8255,68.8541,68.8255,68.8351,106636.0
2024-02-29 11:40:00,72.32,72.34,72.31,72.32,101172.0,68.8351,68.8541,68.8255,68.8351,101172.0
2024-02-29 11:50:00,72.31,72.32,72.29,72.29,107519.0,68.8255,68.8351,68.8065,68.8065,107519.0
2024-02-29 12:00:00,72.3,72.3,72.27,72.28,54901.0,68.816,68.816,68.7875,68.797,54901.0
2024-02-29 12:10:00,72.28,72.29,72.26,72.28,156430.0,68.797,68.8065,68.778,68.797,156430.0
2024-02-29 12:20:00,72.28,72.29,72.24,72.25,74647.0,68.797,68.8065,68.7589,68.7684,74647.0
2024-02-29 12:30:00,72.24,72.25,72.21,72.22,79854.0,68.7589,68.7684,68.7304,68.7399,79854.0
2024-02-29 12:40:00,72.22,72.23,72.21,72.22,201831.0,68.7399,68.7494,68.7304,68.7399,201831.0
2024-02-29 12:50:00,72.22,72.22,72.19,72.2,55219.0,68.7399,68.7399,68.7113,68.7208,55219.0
2024-02-29 13:00:00,72.2,72.21,72.19,72.21,64019.0,68.7208,68.7304,68.7113,68.7304,64019.0
2024-02-29 13:10:00,72.21,72.22,72.2,72.2,103384.0,68.7304,68.7399,68.7208,68.7208,103384.0
2024-02-29 13:20:00,72.2,72.23,72.2,72.23,116918.0,68.7208,68.7494,68.7208,68.7494,116918.0
2024-02-29 13:30:00,72.22,72.24,72.22,72.24,83941.0,68.7399,68.7589,68.7399,68.7589,83941.0
2024-02-29 13:40:00,72.25,72.27,72.24,72.26,64407.0,68.7684,68.7875,68.7589,68.778,64407.0
2024-02-29 13:50:00,72.26,72.28,72.26,72.27,54246.0,68.778,68.797,68.778,68.7875,54246.0
2024-02-29 14:00:00,72.28,72.28,72.25,72.27,199153.0,68.797,68.797,68.7684,68.7875,199153.0
2024-02-29 14:10:00,72.27,72.27,72.25,72.27,116733.0,68.7875,68.7875,68.7684,68.7875,116733.0
2024-02-29 14:20:00,72.27,72.27,72.26,72.27,55257.0,68.7875,68.7875,68.778,68.7875,55257.0
2024-02-29 14:30:00,72.26,72.27,72.24,72.25,154970.0,68.778,68.7875,68.7589,68.7684,154970.0
2024-02-29 14:40:00,72.25,72.25,72.19,72.21,161121.0,68.7684,68.7684,68.7113,68.7304,161121.0
2024-02-29 14:50:00,72.21,72.22,72.17,72.19,175832.0,68.7304,68.7399,68.6923,68.7113,175832.0
2024-02-29 15:00:00,72.19,72.21,72.18,72.2,66071.0,68.7113,68.7304,68.7018,68.7208,66071.0
2024-02-29 15:10:00,72.19,72.2,72.17,72.18,149882.0,68.7113,68.7208,68.6923,68.7018,149882.0
2024-02-29 15:20:00,72.18,72.2,72.17,72.19,205129.0,68.7018,68.7208,68.6923,68.7113,205129.0
2024-02-29 15:30:00,72.19,72.22,72.18,72.21,107446.0,68.7113,68.7399,68.7018,68.7304,107446.0
2024-02-29 15:40:00,72.22,72.22,72.2,72.22,279259.0,68.7399,68.7399,68.7208,68.7399,279259.0
2024-02-29 15:50:00,72.22,72.23,72.2,72.23,231379.0,68.7399,68.7494,68.7208,68.7494,231379.0
2024-03-01 09:30:00,71.94,71.95,71.9,71.91,557547.0,68.6649,68.6745,68.6268,68.6363,557547.0
2024-03-01 09:40:00,71.91,71.92,71.81,71.82,227395.0,68.6363,68.6458,68.5409,68.5504,227395.0
2024-03-01 09:50:00,71.82,71.85,71.82,71.83,137826.0,68.5504,68.579,68.5504,68.5599,137826.0
2024-03-01 10:00:00,71.83,72.07,71.83,72.05,328273.0,68.5599,68.789,68.5599,68.7699,328273.0
2024-03-01 10:10:00,72.05,72.16,72.05,72.13,101517.0,68.7699,68.8749,68.7699,68.8463,101517.0
2024-03-01 10:20:00,72.13,72.25,72.13,72.25,268592.0,68.8463,68.9608,68.8463,68.9608,268592.0
2024-03-01 10:30:00,72.24,72.25,72.21,72.22,201215.0,68.9513,68.9608,68.9226,68.9322,201215.0
2024-03-01 10:40:00,72.22,72.26,72.19,72.26,160787.0,68.9322,68.9704,68.9036,68.9704,160787.0
2024-03-01 10:50:00,72.26,72.3,72.25,72.3,427507.0,68.9704,69.0085,68.9608,69.0085,427507.0
2024-03-01 11:00:00,72.29,72.32,72.25,72.26,137459.0,68.999,69.0276,68.9608,68.9704,137459.0
2024-03-01 11:10:00,72.25,72.27,72.23,72.25,64469.0,68.9608,68.9799,68.9417,68.9608,64469.0
2024-03-01 11:20:00,72.24,72.25,72.19,72.2,111741.0,68.9513,68.9608,68.9036,68.9131,111741.0
2024-03-01 11:30:00,72.21,72.21,72.19,72.2,121129.0,68.9226,68.9226,68.9036,68.9131,121129.0
2024-03-01 11:40:00,72.2,72.21,72.16,72.18,132958.0,68.9131,68.9226,68.8749,68.894,132958.0
2024-03-01 11:50:00,72.19,72.2,72.17,72.19,67348.0,68.9036,68.9131,68.8845,68.9036,67348.0
2024-03-01 12:00:00,72.18,72.22,72.17,72.21,44570.0,68.894,68.9322,68.8845,68.9226,44570.0
2024-03-01 12:10:00,72.2,72.24,72.2,72.24,64097.0,68.9131,68.9513,68.9131,68.9513,64097.0
2024-03-01 12:20:00,72.23,72.25,72.22,72.24,153670.0,68.9417,68.9608,68.9322,68.9513,153670.0
2024-03-01 12:30:00,72.25,72.25,72.23,72.23,39764.0,68.9608,68.9608,68.9417,68.9417,39764.0
2024-03-01 12:40:00,72.23,72.26,72.23,72.26,67612.0,68.9417,68.9704,68.9417,68.9704,67612.0
2024-03-01 12:50:00,72.26,72.26,72.23,72.24,97109.0,68.9704,68.9704,68.9417,68.9513,97109.0
2024-03-01 13:00:00,72.25,72.26,72.22,72.26,368196.0,68.9608,68.9704,68.9322,68.9704,368196.0
2024-03-01 13:10:00,72.27,72.29,72.26,72.26,61069.0,68.9799,68.999,68.9704,68.9704,61069.0
2024-03-01 13:20:00,72.27,72.28,72.25,72.27,54620.0,68.9799,68.9895,68.9608,68.9799,54620.0
2024-03-01 13:30:00,72.27,72.3,72.26,72.3,55953.0,68.9799,69.0085,68.9704,69.0085,55953.0
2024-03-01 13:40:00,72.3,72.32,72.29,72.3,53168.0,69.0085,69.0276,68.999,69.0085,53168.0
2024-03-01 13:50:00,72.3,72.31,72.29,72.3,49099.0,69.0085,69.0181,68.999,69.0085,49099.0
2024-03-01 14:00:00,72.3,72.32,72.29,72.32,103877.0,69.0085,69.0276,68.999,69.0276,103877.0
2024-03-01 14:10:00,72.33,72.33,72.31,72.31,125283.0,69.0372,69.0372,69.0181,69.0181,125283.0
2024-03-01 14:20:00,72.31,72.34,72.31,72.34,55572.0,69.0181,69.0467,69.0181,69.0467,55572.0
2024-03-01 14:30:00,72.34,72.37,72.33,72.34,153340.0,69.0467,69.0754,69.0372,69.0467,153340.0
2024-03-01 14:40:00,72.34,72.35,72.34,72.34,68238.0,69.0467,69.0563,69.0467,69.0467,68238.0
2024-03-01 14:50:00,72.34,72.37,72.34,72.37,53857.0,69.0467,69.0754,69.0467,69.0754,53857.0
2024-03-01 15:00:00,72.36,72.36,72.33,72.35,338489.0,69.0658,69.0658,69.0372,69.0563,338489.0
2024-03-01 15:10:00,72.34,72.35,72.32,72.33,75278.0,69.0467,69.0563,69.0276,69.0372,75278.0
2024-03-01 15:20:00,72.34,72.34,72.32,72.32,340191.0,69.0467,69.0467,69.0276,69.0276,340191.0
2024-03-01 15:30:00,72.33,72.34,72.32,72.34,114532.0,69.0372,69.0467,69.0276,69.0467,114532.0
2024-03-01 15:40:00,72.34,72.35,72.33,72.34,148179.0,69.0467,69.0563,69.0372,69.0467,148179.0
2024-03-01 15:50:00,72.34,72.35,72.32,72.32,232305.0,69.0467,69.0563,69.0276,69.0276,232305.0
2024-03-04 09:30:00,72.13,72.14,72.1,72.13,292572.0,68.8463,68.8558,68.8177,68.8463,292572.0
2024-03-04 09:40:00,72.13,72.15,72.12,72.15,135725.0,68.8463,68.8654,68.8367,68.8654,135725.0
2024-03-04 09:50:00,72.15,72.22,72.13,72.21,162524.0,68.8654,68.9322,68.8463,68.9226,162524.0
2024-03-04 10:00:00,72.2,72.23,72.18,72.19,96570.0,68.9131,68.9417,68.894,68.9036,96570.0
2024-03-04 10:10:00,72.18,72.19,72.16,72.16,36464.0,68.894,68.9036,68.8749,68.8749,36464.0
2024-03-04 10:20:00,72.17,72.17,72.14,72.15,112603.0,68.8845,68.8845,68.8558,68.8654,112603.0
2024-03-04 10:30:00,72.15,72.15,72.13,72.14,85919.0,68.8654,68.8654,68.8463,68.8558,85919.0
2024-03-04 10:40:00,72.14,72.15,72.13,72.15,743646.0,68.8558,68.8654,68.8463,68.8654,743646.0
2024-03-04 10:50:00,72.15,72.16,72.14,72.15,146932.0,68.8654,68.8749,68.8558,68.8654,146932.0
2024-03-04 11:00:00,72.15,72.17,72.14,72.16,58371.0,68.8654,68.8845,68.8558,68.8749,58371.0
2024-03-04 11:10:00,72.16,72.17,72.15,72.17,146854.0,68.8749,68.8845,68.8654,68.8845,146854.0
2024-03-04 11:20:00,72.17,72.17,72.14,72.15,54234.0,68.8845,68.8845,68.8558,68.8654,54234.0
2024-03-04 11:30:00,72.15,72.15,72.13,72.15,176034.0,68.8654,68.8654,68.8463,68.8654,176034.0
2024-03-04 11:40:00,72.15,72.17,72.15,72.17,130889.0,68.8654,68.8845,68.8654,68.8845,130889.0
2024-03-04 11:50:00,72.17,72.2,72.17,72.2,203024.0,68.8845,68.9131,68.8845,68.9131,203024.0
2024-03-04 12:00:00,72.2,72.21,72.14,72.15,209324.0,68.9131,68.9226,68.8558,68.8654,209324.0
2024-03-04 12:10:00,72.15,72.16,72.14,72.16,74744.0,68.8654,68.8749,68.8558,68.8749,74744.0
2024-03-04 12:20:00,72.16,72.17,72.15,72.17,210239.0,68.8749,68.8845,68.8654,68.8845,210239.0
2024-03-04 12:30:00,72.17,72.17,72.15,72.16,77390.0,68.8845,68.8845,68.8654,68.8749,77390.0
2024-03-04 12:40:00,72.16,72.17,72.15,72.16,242818.0,68.8749,68.8845,68.8654,68.8749,242818.0
2024-03-04 12:50:00,72.16,72.16,72.13,72.14,68696.0,68.8749,68.8749,68.8463,68.8558,68696.0
2024-03-04 13:00:00,72.14,72.15,72.13,72.15,65319.0,68.8558,68.8654,68.8463,68.8654,65319.0
2024-03-04 13:10:00,72.14,72.15,72.14,72.14,165423.0,68.8558,68.8654,68.8558,68.8558,165423.0
2024-03-04 13:20:00,72.15,72.15,72.14,72.15,48900.0,68.8654,68.8654,68.8558,68.8654,48900.0
2024-03-04 13:30:00,72.15,72.15,72.14,72.15,45091.0,68.8654,68.8654,68.8558,68.8654,45091.0
2024-03-04 13:40:00,72.15,72.15,72.14,72.14,28575.0,68.8654,68.8654,68.8558,68.8558,28575.0
2024-03-04 13:50:00,72.15,72.15,72.14,72.14,90573.0,68.8654,68.8654,68.8558,68.8558,90573.0
2024-03-04 14:00:00,72.15,72.16,72.15,72.16,75679.0,68.8654,68.8749,68.8654,68.8749,75679.0
2024-03-04 14:10:00,72.16,72.17,72.15,72.16,69011.0,68.8749,68.8845,68.8654,68.8749,69011.0
2024-03-04 14:20:00,72.16,72.18,72.16,72.18,62790.0,68.8749,68.894,68.8749,68.894,62790.0
2024-03-04 14:30:00,72.17,72.19,72.16,72.17,99525.0,68.8845,68.9036,68.8749,68.8845,99525.0
2024-03-04 14:40:00,72.17,72.19,72.16,72.19,86598.0,68.8845,68.9036,68.8749,68.9036,86598.0
2024-03-04 14:50:00,72.19,72.2,72.18,72.19,109750.0,68.9036,68.9131,68.894,68.9036,109750.0
2024-03-04 15:00:00,72.18,72.19,72.18,72.19,88745.0,68.894,68.9036,68.894,68.9036,88745.0
2024-03-04 15:10:00,72.19,72.19,72.15,72.16,223397.0,68.9036,68.9036,68.8654,68.8749,223397.0
2024-03-04 15:20:00,72.16,72.16,72.15,72.16,119645.0,68.8749,68.8749,68.8654,68.8749,119645.0
2024-03-04 15:30:00,72.17,72.19,72.16,72.19,160094.0,68.8845,68.9036,68.8749,68.9036,160094.0
2024-03-04 15:40:00,72.19,72.19,72.18,72.19,155809.0,68.9036,68.9036,68.894,68.9036,155809.0
2024-03-04 15:50:00,72.18,72.19,72.15,72.16,143937.0,68.894,68.9036,68.8654,68.8749,143937.0
2024-03-05 09:30:00,72.45,72.46,72.43,72.43,517885.0,69.1517,69.1613,69.1326,69.1326,517885.0
2024-03-05 09:40:00,72.43,72.45,72.39,72.42,124666.0,69.1326,69.1517,69.0944,69.1231,124666.0
2024-03-05 09:50:00,72.42,72.43,72.39,72.4,87432.0,69.1231,69.1326,69.0944,69.104,87432.0
2024-03-05 10:00:00,72.41,72.62,72.41,72.52,266710.0,69.1135,69.314,69.1135,69.2185,266710.0
2024-03-05 10:10:00,72.52,72.56,72.5,72.55,197033.0,69.2185,69.2567,69.1994,69.2472,197033.0
2024-03-05 10:20:00,72.55,72.55,72.49,72.52,717016.0,69.2472,69.2472,69.1899,69.2185,717016.0
2024-03-05 10:30:00,72.51,72.53,72.48,72.5,158307.0,69.209,69.2281,69.1804,69.1994,158307.0
2024-03-05 10:40:00,72.49,72.53,72.49,72.52,111848.0,69.1899,69.2281,69.1899,69.2185,111848.0
2024-03-05 10:50:00,72.52,72.52,72.48,72.5,89879.0,69.2185,69.2185,69.1804,69.1994,89879.0
2024-03-05 11:00:00,72.49,72.5,72.47,72.48,199280.0,69.1899,69.1994,69.1708,69.1804,199280.0
2024-03-05 11:10:00,72.47,72.48,72.46,72.47,62819.0,69.1708,69.1804,69.1613,69.1708,62819.0
2024-03-05 11:20:00,72.47,72.5,72.46,72.49,236271.0,69.1708,69.1994,69.1613,69.1899,236271.0
2024-03-05 11:30:00,72.48,72.49,72.46,72.47,92884.0,69.1804,69.1899,69.1613,69.1708,92884.0
2024-03-05 11:40:00,72.47,72.47,72.45,72.47,47953.0,69.1708,69.1708,69.1517,69.1708,47953.0
2024-03-05 11:50:00,72.47,72.47,72.46,72.47,49405.0,69.1708,69.1708,69.1613,69.1708,49405.0
2024-03-05 12:00:00,72.47,72.48,72.45,72.48,84953.0,69.1708,69.1804,69.1517,69.1804,84953.0
2024-03-05 12:10:00,72.48,72.48,72.47,72.48,63406.0,69.1804,69.1804,69.1708,69.1804,63406.0
2024-03-05 12:20:00,72.48,72.49,72.47,72.48,282074.0,69.1804,69.1899,69.1708,69.1804,282074.0
2024-03-05 12:30:00,72.48,72.48,72.45,72.45,115272.0,69.1804,69.1804,69.1517,69.1517,115272.0
2024-03-05 12:40:00,72.45,72.46,72.44,72.45,107934.0,69.1517,69.1613,69.1422,69.1517,107934.0
2024-03-05 12:50:00,72.45,72.47,72.44,72.47,79899.0,69.1517,69.1708,69.1422,69.1708,79899.0
2024-03-05 13:00:00,72.47,72.48,72.46,72.47,116414.0,69.1708,69.1804,69.1613,69.1708,116414.0
2024-03-05 13:10:00,72.47,72.47,72.46,72.46,66019.0,69.1708,69.1708,69.1613,69.1613,66019.0
2024-03-05 13:20:00,72.46,72.48,72.46,72.47,119372.0,69.1613,69.1804,69.1613,69.1708,119372.0
2024-03-05 13:30:00,72.46,72.5,72.46,72.48,126058.0,69.1613,69.1994,69.1613,69.1804,126058.0
2024-03-05 13:40:00,72.48,72.51,72.47,72.5,116691.0,69.1804,69.209,69.1708,69.1994,116691.0
2024-03-05 13:50:00,72.5,72.51,72.49,72.51,57375.0,69.1994,69.209,69.1899,69.209,57375.0
2024-03-05 14:00:00,72.51,72.52,72.5,72.51,90919.0,69.209,69.2185,69.1994,69.209,90919.0
2024-03-05 14:10:00,72.5,72.54,72.5,72.54,134518.0,69.1994,69.2376,69.1994,69.2376,134518.0
2024-03-05 14:20:00,72.53,72.56,72.53,72.54,125954.0,69.2281,69.2567,69.2281,69.2376,125954.0
2024-03-05 14:30:00,72.55,72.55,72.53,72.53,73903.0,69.2472,69.2472,69.2281,69.2281,73903.0
2024-03-05 14:40:00,72.53,72.54,72.5,72.52,210942.0,69.2281,69.2376,69.1994,69.2185,210942.0
2024-03-05 14:50:00,72.52,72.54,72.51,72.53,117948.0,69.2185,69.2376,69.209,69.2281,117948.0
2024-03-05 15:00:00,72.53,72.54,72.52,72.54,200972.0,69.2281,69.2376,69.2185,69.2376,200972.0
2024-03-05 15:10:00,72.53,72.54,72.52,72.53,82443.0,69.2281,69.2376,69.2185,69.2281,82443.0
2024-03-05 15:20:00,72.53,72.55,72.53,72.54,142247.0,69.2281,69.2472,69.2281,69.2376,142247.0
2024-03-05 15:30:00,72.55,72.56,72.54,72.56,171633.0,69.2472,69.2567,69.2376,69.2567,171633.0
2024-03-05 15:40:00,72.55,72.57,72.54,72.56,139230.0,69.2472,69.2663,69.2376,69.2567,139230.0
2024-03-05 15:50:00,72.56,72.56,72.53,72.53,143794.0,69.2567,69.2567,69.2281,69.2281,143794.0
2024-03-06 09:30:00,72.62,72.66,72.6,72.65,370551.0,69.314,69.3522,69.2949,69.3426,370551.0
2024-03-06 09:40:00,72.65,72.68,72.63,72.67,118581.0,69.3426,69.3712,69.3235,69.3617,118581.0
2024-03-06 09:50:00,72.67,72.7,72.66,72.7,122155.0,69.3617,69.3903,69.3522,69.3903,122155.0
2024-03-06 10:00:00,72.69,72.71,72.62,72.67,1173307.0,69.3808,69.3999,69.314,69.3617,1173307.0
2024-03-06 10:10:00,72.67,72.72,72.67,72.7,150994.0,69.3617,69.4094,69.3617,69.3903,150994.0
2024-03-06 10:20:00,72.7,72.71,72.64,72.65,666668.0,69.3903,69.3999,69.3331,69.3426,666668.0
2024-03-06 10:30:00,72.66,72.66,72.61,72.63,119150.0,69.3522,69.3522,69.3044,69.3235,119150.0
2024-03-06 10:40:00,72.64,72.67,72.62,72.66,131939.0,69.3331,69.3617,69.314,69.3522,131939.0
2024-03-06 10:50:00,72.66,72.69,72.65,72.68,160538.0,69.3522,69.3808,69.3426,69.3712,160538.0
2024-03-06 11:00:00,72.68,72.68,72.63,72.64,216210.0,69.3712,69.3712,69.3235,69.3331,216210.0
2024-03-06 11:10:00,72.64,72.66,72.64,72.64,116953.0,69.3331,69.3522,69.3331,69.3331,116953.0
2024-03-06 11:20:00,72.64,72.65,72.63,72.64,140511.0,69.3331,69.3426,69.3235,69.3331,140511.0
2024-03-06 11:30:00,72.64,72.69,72.63,72.67,147761.0,69.3331,69.3808,69.3235,69.3617,147761.0
2024-03-06 11:40:00,72.67,72.68,72.65,72.68,123763.0,69.3617,69.3712,69.3426,69.3712,123763.0
2024-03-06 11:50:00,72.68,72.8,72.67,72.74,417650.0,69.3712,69.4858,69.3617,69.4285,417650.0
2024-03-06 12:00:00,72.74,72.76,72.69,72.73,4647709.0,69.4285,69.4476,69.3808,69.419,4647709.0
2024-03-06 12:10:00,72.74,72.74,72.7,72.7,1662471.0,69.4285,69.4285,69.3903,69.3903,1662471.0
2024-03-06 12:20:00,72.7,72.75,72.7,72.75,101828.0,69.3903,69.4381,69.3903,69.4381,101828.0
2024-03-06 12:30:00,72.75,72.75,72.71,72.72,205489.0,69.4381,69.4381,69.3999,69.4094,205489.0
2024-03-06 12:40:00,72.72,72.74,72.71,72.73,203666.0,69.4094,69.4285,69.3999,69.419,203666.0
2024-03-06 12:50:00,72.73,72.74,72.71,72.72,77989.0,69.419,69.4285,69.3999,69.4094,77989.0
2024-03-06 13:00:00,72.72,72.75,72.71,72.74,108297.0,69.4094,69.4381,69.3999,69.4285,108297.0
2024-03-06 13:10:00,72.75,72.81,72.74,72.76,8608354.0,69.4381,69.4953,69.4285,69.4476,8608354.0
2024-03-06 13:20:00,72.76,72.79,72.75,72.77,1909008.0,69.4476,69.4762,69.4381,69.4571,1909008.0
2024-03-06 13:30:00,72.77,72.77,72.73,72.75,1076008.0,69.4571,69.4571,69.419,69.4381,1076008.0
2024-03-06 13:40:00,72.74,72.78,72.74,72.78,257214.0,69.4285,69.4667,69.4285,69.4667,257214.0
2024-03-06 13:50:00,72.78,72.79,72.75,72.76,175698.0,69.4667,69.4762,69.4381,69.4476,175698.0
2024-03-06 14:00:00,72.76,72.76,72.68,72.7,921490.0,69.4476,69.4476,69.3712,69.3903,921490.0
2024-03-06 14:10:00,72.71,72.73,72.7,72.71,241535.0,69.3999,69.419,69.3903,69.3999,241535.0
2024-03-06 14:20:00,72.72,72.72,72.68,72.68,223387.0,69.4094,69.4094,69.3712,69.3712,223387.0
2024-03-06 14:30:00,72.69,72.71,72.68,72.69,243615.0,69.3808,69.3999,69.3712,69.3808,243615.0
2024-03-06 14:40:00,72.69,72.7,72.68,72.69,99489.0,69.3808,69.3903,69.3712,69.3808,99489.0
2024-03-06 14:50:00,72.69,72.71,72.68,72.69,297598.0,69.3808,69.3999,69.3712,69.3808,297598.0
2024-03-06 15:00:00,72.69,72.69,72.67,72.67,281914.0,69.3808,69.3808,69.3617,69.3617,281914.0
2024-03-06 15:10:00,72.67,72.68,72.66,72.67,361232.0,69.3617,69.3712,69.3522,69.3617,361232.0
2024-03-06 15:20:00,72.67,72.68,72.66,72.67,463229.0,69.3617,69.3712,69.3522,69.3617,463229.0
2024-03-06 15:30:00,72.68,72.68,72.66,72.67,471000.0,69.3712,69.3712,69.3522,69.3617,471000.0
2024-03-06 15:40:00,72.67,72.67,72.65,72.65,428584.0,69.3617,69.3617,69.3426,69.3426,428584.0
2024-03-06 15:50:00,72.65,72.67,72.65,72.67,757618.0,69.3426,69.3617,69.3426,69.3617,757618.0
2024-03-07 09:30:00,72.84,72.85,72.78,72.8,225094.0,69.524,69.5335,69.4667,69.4858,225094.0
2024-03-07 09:40:00,72.8,72.8,72.72,72.73,85145.0,69.4858,69.4858,69.4094,69.419,85145.0
2024-03-07 09:50:00,72.73,72.76,72.73,72.73,117789.0,69.419,69.4476,69.419,69.419,117789.0
2024-03-07 10:00:00,72.73,72.75,72.71,72.72,104126.0,69.419,69.4381,69.3999,69.4094,104126.0
2024-03-07 10:10:00,72.71,72.77,72.71,72.76,108996.0,69.3999,69.4571,69.3999,69.4476,108996.0
2024-03-07 10:20:00,72.76,72.77,72.72,72.74,284228.0,69.4476,69.4571,69.4094,69.4285,284228.0
2024-03-07 10:30:00,72.74,72.75,72.72,72.73,117816.0,69.4285,69.4381,69.4094,69.419,117816.0
2024-03-07 10:40:00,72.73,72.75,72.72,72.73,571968.0,69.419,69.4381,69.4094,69.419,571968.0
2024-03-07 10:50:00,72.73,72.74,72.69,72.72,157881.0,69.419,69.4285,69.3808,69.4094,157881.0
2024-03-07 11:00:00,72.72,72.74,72.71,72.74,126374.0,69.4094,69.4285,69.3999,69.4285,126374.0
2024-03-07 11:10:00,72.73,72.73,72.68,72.69,76279.0,69.419,69.419,69.3712,69.3808,76279.0
2024-03-07 11:20:00,72.68,72.79,72.68,72.76,177937.0,69.3712,69.4762,69.3712,69.4476,177937.0
2024-03-07 11:30:00,72.76,72.76,72.71,72.73,221628.0,69.4476,69.4476,69.3999,69.419,221628.0
2024-03-07 11:40:00,72.73,72.75,72.72,72.73,150748.0,69.419,69.4381,69.4094,69.419,150748.0
2024-03-07 11:50:00,72.73,72.73,72.69,72.7,246259.0,69.419,69.419,69.3808,69.3903,246259.0
2024-03-07 12:00:00,72.7,72.7,72.66,72.69,108473.0,69.3903,69.3903,69.3522,69.3808,108473.0
2024-03-07 12:10:00,72.68,72.71,72.66,72.7,153888.0,69.3712,69.3999,69.3522,69.3903,153888.0
2024-03-07 12:20:00,72.7,72.72,72.67,72.67,201817.0,69.3903,69.4094,69.3617,69.3617,201817.0
2024-03-07 12:30:00,72.68,72.69,72.66,72.67,143939.0,69.3712,69.3808,69.3522,69.3617,143939.0
2024-03-07 12:40:00,72.67,72.69,72.67,72.67,125404.0,69.3617,69.3808,69.3617,69.3617,125404.0
2024-03-07 12:50:00,72.67,72.68,72.67,72.68,74807.0,69.3617,69.3712,69.3617,69.3712,74807.0
2024-03-07 13:00:00,72.67,72.7,72.67,72.69,175772.0,69.3617,69.3903,69.3617,69.3808,175772.0
2024-03-07 13:10:00,72.7,72.7,72.67,72.68,124751.0,69.3903,69.3903,69.3617,69.3712,124751.0
2024-03-07 13:20:00,72.69,72.7,72.68,72.69,157185.0,69.3808,69.3903,69.3712,69.3808,157185.0
2024-03-07 13:30:00,72.69,72.69,72.68,72.69,106257.0,69.3808,69.3808,69.3712,69.3808,106257.0
2024-03-07 13:40:00,72.69,72.71,72.67,72.69,127757.0,69.3808,69.3999,69.3617,69.3808,127757.0
2024-03-07 13:50:00,72.7,72.71,72.69,72.7,125695.0,69.3903,69.3999,69.3808,69.3903,125695.0
2024-03-07 14:00:00,72.7,72.71,72.68,72.68,145622.0,69.3903,69.3999,69.3712,69.3712,145622.0
2024-03-07 14:10:00,72.68,72.7,72.68,72.7,201828.0,69.3712,69.3903,69.3712,69.3903,201828.0
2024-03-07 14:20:00,72.7,72.72,72.69,72.72,207259.0,69.3903,69.4094,69.3808,69.4094,207259.0
2024-03-07 14:30:00,72.72,72.74,72.71,72.73,188697.0,69.4094,69.4285,69.3999,69.419,188697.0
2024-03-07 14:40:00,72.74,72.77,72.73,72.76,409830.0,69.4285,69.4571,69.419,69.4476,409830.0
2024-03-07 14:50:00,72.77,72.79,72.76,72.79,285874.0,69.4571,69.4762,69.4476,69.4762,285874.0
2024-03-07 15:00:00,72.79,72.8,72.77,72.77,243822.0,69.4762,69.4858,69.4571,69.4571,243822.0
2024-03-07 15:10:00,72.78,72.8,72.77,72.8,312655.0,69.4667,69.4858,69.4571,69.4858,312655.0
2024-03-07 15:20:00,72.79,72.81,72.79,72.8,159771.0,69.4762,69.4953,69.4762,69.4858,159771.0
2024-03-07 15:30:00,72.79,72.8,72.78,72.78,186315.0,69.4762,69.4858,69.4667,69.4667,186315.0
2024-03-07 15:40:00,72.78,72.79,72.78,72.78,115821.0,69.4667,69.4762,69.4667,69.4667,115821.0
2024-03-07 15:50:00,72.78,72.8,72.78,72.78,272831.0,69.4667,69.4858,69.4667,69.4667,272831.0
2024-03-08 09:30:00,72.91,72.94,72.85,72.86,287367.0,69.5908,69.6194,69.5335,69.5431,287367.0
2024-03-08 09:40:00,72.87,72.92,72.87,72.91,352653.0,69.5526,69.6003,69.5526,69.5908,352653.0
2024-03-08 09:50:00,72.91,72.92,72.9,72.91,178612.0,69.5908,69.6003,69.5812,69.5908,178612.0
2024-03-08 10:00:00,72.91,72.97,72.91,72.95,162617.0,69.5908,69.648,69.5908,69.629,162617.0
2024-03-08 10:10:00,72.95,72.95,72.87,72.88,140239.0,69.629,69.629,69.5526,69.5621,140239.0
2024-03-08 10:20:00,72.88,72.9,72.86,72.89,484104.0,69.5621,69.5812,69.5431,69.5717,484104.0
2024-03-08 10:30:00,72.89,72.91,72.87,72.89,113659.0,69.5717,69.5908,69.5526,69.5717,113659.0
2024-03-08 10:40:00,72.89,72.9,72.88,72.89,221557.0,69.5717,69.5812,69.5621,69.5717,221557.0
2024-03-08 10:50:00,72.89,72.91,72.88,72.91,133189.0,69.5717,69.5908,69.5621,69.5908,133189.0
2024-03-08 11:00:00,72.9,72.91,72.86,72.86,95492.0,69.5812,69.5908,69.5431,69.5431,95492.0
2024-03-08 11:10:00,72.87,72.88,72.84,72.87,79147.0,69.5526,69.5621,69.524,69.5526,79147.0
2024-03-08 11:20:00,72.87,72.87,72.82,72.83,44790.0,69.5526,69.5526,69.5049,69.5144,44790.0
2024-03-08 11:30:00,72.82,72.85,72.82,72.83,81649.0,69.5049,69.5335,69.5049,69.5144,81649.0
2024-03-08 11:40:00,72.83,72.83,72.81,72.83,172389.0,69.5144,69.5144,69.4953,69.5144,172389.0
2024-03-08 11:50:00,72.82,72.85,72.81,72.84,88082.0,69.5049,69.5335,69.4953,69.524,88082.0
2024-03-08 12:00:00,72.84,72.89,72.84,72.86,299705.0,69.524,69.5717,69.524,69.5431,299705.0
2024-03-08 12:10:00,72.86,72.87,72.84,72.86,160981.0,69.5431,69.5526,69.524,69.5431,160981.0
2024-03-08 12:20:00,72.86,72.89,72.84,72.89,154618.0,69.5431,69.5717,69.524,69.5717,154618.0
2024-03-08 12:30:00,72.89,72.9,72.87,72.88,104211.0,69.5717,69.5812,69.5526,69.5621,104211.0
2024-03-08 12:40:00,72.88,72.88,72.85,72.86,122766.0,69.5621,69.5621,69.5335,69.5431,122766.0
2024-03-08 12:50:00,72.86,72.9,72.85,72.89,104537.0,69.5431,69.5812,69.5335,69.5717,104537.0
2024-03-08 13:00:00,72.9,72.9,72.87,72.89,116685.0,69.5812,69.5812,69.5526,69.5717,116685.0
2024-03-08 13:10:00,72.89,72.89,72.85,72.86,88418.0,69.5717,69.5717,69.5335,69.5431,88418.0
2024-03-08 13:20:00,72.86,72.88,72.85,72.88,118292.0,69.5431,69.5621,69.5335,69.5621,118292.0
2024-03-08 13:30:00,72.88,72.9,72.87,72.88,83131.0,69.5621,69.5812,69.5526,69.5621,83131.0
2024-03-08 13:40:00,72.88,72.89,72.85,72.85,90491.0,69.5621,69.5717,69.5335,69.5335,90491.0
2024-03-08 13:50:00,72.86,72.86,72.85,72.86,70861.0,69.5431,69.5431,69.5335,69.5431,70861.0
2024-03-08 14:00:00,72.86,72.86,72.83,72.84,455897.0,69.5431,69.5431,69.5144,69.524,455897.0
2024-03-08 14:10:00,72.84,72.85,72.82,72.84,149829.0,69.524,69.5335,69.5049,69.524,149829.0
2024-03-08 14:20:00,72.84,72.86,72.84,72.86,125002.0,69.524,69.5431,69.524,69.5431,125002.0
2024-03-08 14:30:00,72.85,72.87,72.85,72.86,121795.0,69.5335,69.5526,69.5335,69.5431,121795.0
2024-03-08 14:40:00,72.86,72.87,72.85,72.86,132100.0,69.5431,69.5526,69.5335,69.5431,132100.0
2024-03-08 14:50:00,72.86,72.87,72.85,72.86,123302.0,69.5431,69.5526,69.5335,69.5431,123302.0
2024-03-08 15:00:00,72.86,72.86,72.85,72.86,120383.0,69.5431,69.5431,69.5335,69.5431,120383.0
2024-03-08 15:10:00,72.86,72.87,72.85,72.86,445918.0,69.5431,69.5526,69.5335,69.5431,445918.0
2024-03-08 15:20:00,72.86,72.87,72.86,72.87,274308.0,69.5431,69.5526,69.5431,69.5526,274308.0
2024-03-08 15:30:00,72.87,72.87,72.86,72.87,146278.0,69.5526,69.5526,69.5431,69.5526,146278.0
2024-03-08 15:40:00,72.86,72.87,72.84,72.86,327670.0,69.5431,69.5526,69.524,69.5431,327670.0
2024-03-08 15:50:00,72.86,72.87,72.85,72.86,278049.0,69.5431,69.5526,69.5335,69.5431,278049.0
2024-03-11 09:30:00,72.9,72.9,72.87,72.88,255334.0,69.5812,69.5812,69.5526,69.5621,255334.0
2024-03-11 09:40:00,72.88,72.91,72.87,72.88,52867.0,69.5621,69.5908,69.5526,69.5621,52867.0
2024-03-11 09:50:00,72.88,72.88,72.86,72.87,65447.0,69.5621,69.5621,69.5431,69.5526,65447.0
2024-03-11 10:00:00,72.88,72.88,72.86,72.87,72396.0,69.5621,69.5621,69.5431,69.5526,72396.0
2024-03-11 10:10:00,72.87,72.88,72.85,72.85,95761.0,69.5526,69.5621,69.5335,69.5335,95761.0
2024-03-11 10:20:00,72.85,72.87,72.84,72.85,633141.0,69.5335,69.5526,69.524,69.5335,633141.0
2024-03-11 10:30:00,72.84,72.85,72.82,72.82,79116.0,69.524,69.5335,69.5049,69.5049,79116.0
2024-03-11 10:40:00,72.83,72.83,72.78,72.8,158435.0,69.5144,69.5144,69.4667,69.4858,158435.0
2024-03-11 10:50:00,72.8,72.83,72.78,72.82,139575.0,69.4858,69.5144,69.4667,69.5049,139575.0
2024-03-11 11:00:00,72.83,72.83,72.78,72.79,105112.0,69.5144,69.5144,69.4667,69.4762,105112.0
2024-03-11 11:10:00,72.79,72.82,72.78,72.81,80853.0,69.4762,69.5049,69.4667,69.4953,80853.0
2024-03-11 11:20:00,72.81,72.83,72.8,72.83,56185.0,69.4953,69.5144,69.4858,69.5144,56185.0
2024-03-11 11:30:00,72.82,72.84,72.81,72.84,82891.0,69.5049,69.524,69.4953,69.524,82891.0
2024-03-11 11:40:00,72.84,72.84,72.82,72.84,92766.0,69.524,69.524,69.5049,69.524,92766.0
2024-03-11 11:50:00,72.84,72.84,72.82,72.83,45478.0,69.524,69.524,69.5049,69.5144,45478.0
2024-03-11 12:00:00,72.83,72.83,72.81,72.82,195396.0,69.5144,69.5144,69.4953,69.5049,195396.0
2024-03-11 12:10:00,72.81,72.83,72.81,72.81,48422.0,69.4953,69.5144,69.4953,69.4953,48422.0
2024-03-11 12:20:00,72.81,72.85,72.81,72.85,51837.0,69.4953,69.5335,69.4953,69.5335,51837.0
2024-03-11 12:30:00,72.85,72.86,72.83,72.86,71782.0,69.5335,69.5431,69.5144,69.5431,71782.0
2024-03-11 12:40:00,72.86,72.87,72.84,72.84,65489.0,69.5431,69.5526,69.524,69.524,65489.0
2024-03-11 12:50:00,72.84,72.85,72.83,72.84,68649.0,69.524,69.5335,69.5144,69.524,68649.0
2024-03-11 13:00:00,72.84,72.91,72.84,72.86,250033.0,69.524,69.5908,69.524,69.5431,250033.0
2024-03-11 13:10:00,72.87,72.87,72.84,72.87,121508.0,69.5526,69.5526,69.524,69.5526,121508.0
2024-03-11 13:20:00,72.87,72.88,72.85,72.86,126016.0,69.5526,69.5621,69.5335,69.5431,126016.0
2024-03-11 13:30:00,72.85,72.87,72.84,72.84,126153.0,69.5335,69.5526,69.524,69.524,126153.0
2024-03-11 13:40:00,72.85,72.85,72.84,72.85,78273.0,69.5335,69.5335,69.524,69.5335,78273.0
2024-03-11 13:50:00,72.84,72.85,72.81,72.81,124566.0,69.524,69.5335,69.4953,69.4953,124566.0
2024-03-11 14:00:00,72.82,72.83,72.81,72.83,64342.0,69.5049,69.5144,69.4953,69.5144,64342.0
2024-03-11 14:10:00,72.83,72.83,72.81,72.81,119533.0,69.5144,69.5144,69.4953,69.4953,119533.0
2024-03-11 14:20:00,72.81,72.82,72.78,72.78,148915.0,69.4953,69.5049,69.4667,69.4667,148915.0
2024-03-11 14:30:00,72.78,72.8,72.76,72.77,127484.0,69.4667,69.4858,69.4476,69.4571,127484.0
2024-03-11 14:40:00,72.78,72.8,72.76,72.8,148128.0,69.4667,69.4858,69.4476,69.4858,148128.0
2024-03-11 14:50:00,72.8,72.81,72.79,72.8,135906.0,69.4858,69.4953,69.4762,69.4858,135906.0
2024-03-11 15:00:00,72.8,72.84,72.8,72.84,134141.0,69.4858,69.524,69.4858,69.524,134141.0
2024-03-11 15:10:00,72.83,72.84,72.82,72.83,138334.0,69.5144,69.524,69.5049,69.5144,138334.0
2024-03-11 15:20:00,72.84,72.84,72.83,72.84,180481.0,69.524,69.524,69.5144,69.524,180481.0
2024-03-11 15:30:00,72.84,72.85,72.83,72.84,138267.0,69.524,69.5335,69.5144,69.524,138267.0
2024-03-11 15:40:00,72.84,72.84,72.83,72.83,90992.0,69.524,69.524,69.5144,69.5144,90992.0
2024-03-11 15:50:00,72.84,72.84,72.82,72.83,241245.0,69.524,69.524,69.5049,69.5144,241245.0
2024-03-12 09:30:00,72.71,72.72,72.62,72.62,254725.0,69.3999,69.4094,69.314,69.314,254725.0
2024-03-12 09:40:00,72.63,72.67,72.61,72.65,95763.0,69.3235,69.3617,69.3044,69.3426,95763.0
2024-03-12 09:50:00,72.65,72.68,72.65,72.66,72475.0,69.3426,69.3712,69.3426,69.3522,72475.0
2024-03-12 10:00:00,72.66,72.69,72.65,72.66,123632.0,69.3522,69.3808,69.3426,69.3522,123632.0
2024-03-12 10:10:00,72.65,72.67,72.64,72.66,529498.0,69.3426,69.3617,69.3331,69.3522,529498.0
2024-03-12 10:20:00,72.66,72.71,72.66,72.71,77842.0,69.3522,69.3999,69.3522,69.3999,77842.0
2024-03-12 10:30:00,72.7,72.72,72.67,72.68,91073.0,69.3903,69.4094,69.3617,69.3712,91073.0
2024-03-12 10:40:00,72.69,72.69,72.64,72.67,153651.0,69.3808,69.3808,69.3331,69.3617,153651.0
2024-03-12 10:50:00,72.67,72.67,72.63,72.64,44301.0,69.3617,69.3617,69.3235,69.3331,44301.0
2024-03-12 11:00:00,72.64,72.66,72.63,72.66,132489.0,69.3331,69.3522,69.3235,69.3522,132489.0
2024-03-12 11:10:00,72.66,72.67,72.63,72.64,81998.0,69.3522,69.3617,69.3235,69.3331,81998.0
2024-03-12 11:20:00,72.63,72.64,72.62,72.63,45448.0,69.3235,69.3331,69.314,69.3235,45448.0
2024-03-12 11:30:00,72.62,72.65,72.61,72.64,76858.0,69.314,69.3426,69.3044,69.3331,76858.0
2024-03-12 11:40:00,72.63,72.64,72.61,72.63,147700.0,69.3235,69.3331,69.3044,69.3235,147700.0
2024-03-12 11:50:00,72.63,72.64,72.62,72.63,46404.0,69.3235,69.3331,69.314,69.3235,46404.0
2024-03-12 12:00:00,72.63,72.63,72.6,72.63,57066.0,69.3235,69.3235,69.2949,69.3235,57066.0
2024-03-12 12:10:00,72.62,72.63,72.6,72.61,118116.0,69.314,69.3235,69.2949,69.3044,118116.0
2024-03-12 12:20:00,72.61,72.63,72.6,72.62,36203.0,69.3044,69.3235,69.2949,69.314,36203.0
2024-03-12 12:30:00,72.62,72.63,72.61,72.62,29781.0,69.314,69.3235,69.3044,69.314,29781.0
2024-03-12 12:40:00,72.62,72.62,72.6,72.6,44976.0,69.314,69.314,69.2949,69.2949,44976.0
2024-03-12 12:50:00,72.61,72.62,72.6,72.61,41632.0,69.3044,69.314,69.2949,69.3044,41632.0
2024-03-12 13:00:00,72.62,72.63,72.54,72.58,148362.0,69.314,69.3235,69.2376,69.2758,148362.0
2024-03-12 13:10:00,72.58,72.58,72.55,72.58,93362.0,69.2758,69.2758,69.2472,69.2758,93362.0
2024-03-12 13:20:00,72.58,72.59,72.57,72.57,57800.0,69.2758,69.2853,69.2663,69.2663,57800.0
2024-03-12 13:30:00,72.57,72.58,72.56,72.57,46803.0,69.2663,69.2758,69.2567,69.2663,46803.0
2024-03-12 13:40:00,72.58,72.58,72.56,72.57,59352.0,69.2758,69.2758,69.2567,69.2663,59352.0
2024-03-12 13:50:00,72.57,72.59,72.56,72.59,109962.0,69.2663,69.2853,69.2567,69.2853,109962.0
2024-03-12 14:00:00,72.59,72.6,72.58,72.59,226843.0,69.2853,69.2949,69.2758,69.2853,226843.0
2024-03-12 14:10:00,72.59,72.62,72.59,72.62,324518.0,69.2853,69.314,69.2853,69.314,324518.0
2024-03-12 14:20:00,72.61,72.63,72.61,72.63,89102.0,69.3044,69.3235,69.3044,69.3235,89102.0
2024-03-12 14:30:00,72.63,72.63,72.62,72.62,34661.0,69.3235,69.3235,69.314,69.314,34661.0
2024-03-12 14:40:00,72.63,72.63,72.6,72.62,64336.0,69.3235,69.3235,69.2949,69.314,64336.0
2024-03-12 14:50:00,72.61,72.62,72.6,72.61,54106.0,69.3044,69.314,69.2949,69.3044,54106.0
2024-03-12 15:00:00,72.61,72.61,72.59,72.6,78137.0,69.3044,69.3044,69.2853,69.2949,78137.0
2024-03-12 15:10:00,72.6,72.61,72.59,72.61,166210.0,69.2949,69.3044,69.2853,69.3044,166210.0
2024-03-12 15:20:00,72.61,72.62,72.6,72.62,81381.0,69.3044,69.314,69.2949,69.314,81381.0
2024-03-12 15:30:00,72.62,72.62,72.61,72.61,76851.0,69.314,69.314,69.3044,69.3044,76851.0
2024-03-12 15:40:00,72.61,72.62,72.6,72.61,222745.0,69.3044,69.314,69.2949,69.3044,222745.0
2024-03-12 15:50:00,72.6,72.62,72.6,72.62,101331.0,69.2949,69.314,69.2949,69.314,101331.0
2024-03-13 09:30:00,72.54,72.54,72.51,72.53,226786.0,69.2376,69.2376,69.209,69.2281,226786.0
2024-03-13 09:40:00,72.53,72.55,72.51,72.53,65340.0,69.2281,69.2472,69.209,69.2281,65340.0
2024-03-13 09:50:00,72.52,72.54,72.51,72.51,42439.0,69.2185,69.2376,69.209,69.209,42439.0
2024-03-13 10:00:00,72.51,72.53,72.51,72.53,34910.0,69.209,69.2281,69.209,69.2281,34910.0
2024-03-13 10:10:00,72.52,72.54,72.52,72.53,111038.0,69.2185,69.2376,69.2185,69.2281,111038.0
2024-03-13 10:20:00,72.52,72.56,72.52,72.55,515548.0,69.2185,69.2567,69.2185,69.2472,515548.0
2024-03-13 10:30:00,72.54,72.56,72.52,72.56,85794.0,69.2376,69.2567,69.2185,69.2567,85794.0
2024-03-13 10:40:00,72.56,72.57,72.55,72.56,49484.0,69.2567,69.2663,69.2472,69.2567,49484.0
2024-03-13 10:50:00,72.56,72.56,72.53,72.55,149489.0,69.2567,69.2567,69.2281,69.2472,149489.0
2024-03-13 11:00:00,72.55,72.57,72.54,72.55,61089.0,69.2472,69.2663,69.2376,69.2472,61089.0
2024-03-13 11:10:00,72.55,72.56,72.55,72.55,32165.0,69.2472,69.2567,69.2472,69.2472,32165.0
2024-03-13 11:20:00,72.56,72.57,72.54,72.55,105634.0,69.2567,69.2663,69.2376,69.2472,105634.0
2024-03-13 11:30:00,72.55,72.55,72.52,72.54,124952.0,69.2472,69.2472,69.2185,69.2376,124952.0
2024-03-13 11:40:00,72.54,72.54,72.52,72.53,153497.0,69.2376,69.2376,69.2185,69.2281,153497.0
2024-03-13 11:50:00,72.53,72.54,72.52,72.53,126765.0,69.2281,69.2376,69.2185,69.2281,126765.0
2024-03-13 12:00:00,72.53,72.53,72.49,72.51,137638.0,69.2281,69.2281,69.1899,69.209,137638.0
2024-03-13 12:10:00,72.51,72.53,72.5,72.53,82068.0,69.209,69.2281,69.1994,69.2281,82068.0
2024-03-13 12:20:00,72.53,72.54,72.52,72.53,126612.0,69.2281,69.2376,69.2185,69.2281,126612.0
2024-03-13 12:30:00,72.52,72.53,72.49,72.51,75480.0,69.2185,69.2281,69.1899,69.209,75480.0
2024-03-13 12:40:00,72.5,72.52,72.5,72.52,33882.0,69.1994,69.2185,69.1994,69.2185,33882.0
2024-03-13 12:50:00,72.52,72.53,72.5,72.51,192350.0,69.2185,69.2281,69.1994,69.209,192350.0
2024-03-13 13:00:00,72.51,72.62,72.49,72.58,329888.0,69.209,69.314,69.1899,69.2758,329888.0
2024-03-13 13:10:00,72.58,72.59,72.55,72.56,136259.0,69.2758,69.2853,69.2472,69.2567,136259.0
2024-03-13 13:20:00,72.56,72.59,72.55,72.58,129623.0,69.2567,69.2853,69.2472,69.2758,129623.0
2024-03-13 13:30:00,72.58,72.59,72.56,72.56,63281.0,69.2758,69.2853,69.2567,69.2567,63281.0
2024-03-13 13:40:00,72.56,72.57,72.54,72.55,76277.0,69.2567,69.2663,69.2376,69.2472,76277.0
2024-03-13 13:50:00,72.56,72.56,72.53,72.55,471401.0,69.2567,69.2567,69.2281,69.2472,471401.0
2024-03-13 14:00:00,72.55,72.55,72.53,72.55,111027.0,69.2472,69.2472,69.2281,69.2472,111027.0
2024-03-13 14:10:00,72.55,72.56,72.53,72.53,84422.0,69.2472,69.2567,69.2281,69.2281,84422.0
2024-03-13 14:20:00,72.54,72.54,72.52,72.53,127755.0,69.2376,69.2376,69.2185,69.2281,127755.0
2024-03-13 14:30:00,72.53,72.54,72.51,72.51,95465.0,69.2281,69.2376,69.209,69.209,95465.0
2024-03-13 14:40:00,72.51,72.52,72.5,72.51,182466.0,69.209,69.2185,69.1994,69.209,182466.0
2024-03-13 14:50:00,72.51,72.51,72.49,72.5,87961.0,69.209,69.209,69.1899,69.1994,87961.0
2024-03-13 15:00:00,72.5,72.51,72.49,72.5,90094.0,69.1994,69.209,69.1899,69.1994,90094.0
2024-03-13 15:10:00,72.51,72.51,72.48,72.48,85742.0,69.209,69.209,69.1804,69.1804,85742.0
2024-03-13 15:20:00,72.48,72.5,72.48,72.5,159501.0,69.1804,69.1994,69.1804,69.1994,159501.0
2024-03-13 15:30:00,72.5,72.51,72.49,72.51,127987.0,69.1994,69.209,69.1899,69.209,127987.0
2024-03-13 15:40:00,72.51,72.51,72.48,72.48,318991.0,69.209,69.209,69.1804,69.1804,318991.0
2024-03-13 15:50:00,72.48,72.5,72.47,72.49,527171.0,69.1804,69.1994,69.1708,69.1899,527171.0
2024-03-14 09:30:00,72.3,72.3,72.23,72.26,218747.0,69.0085,69.0085,68.9417,68.9704,218747.0
2024-03-14 09:40:00,72.26,72.27,72.17,72.19,92870.0,68.9704,68.9799,68.8845,68.9036,92870.0
2024-03-14 09:50:00,72.19,72.19,72.14,72.18,249614.0,68.9036,68.9036,68.8558,68.894,249614.0
2024-03-14 10:00:00,72.18,72.2,72.17,72.17,71696.0,68.894,68.9131,68.8845,68.8845,71696.0
2024-03-14 10:10:00,72.17,72.18,72.14,72.15,359838.0,68.8845,68.894,68.8558,68.8654,359838.0
2024-03-14 10:20:00,72.15,72.15,72.11,72.14,163521.0,68.8654,68.8654,68.8272,68.8558,163521.0
2024-03-14 10:30:00,72.14,72.16,72.13,72.14,105049.0,68.8558,68.8749,68.8463,68.8558,105049.0
2024-03-14 10:40:00,72.14,72.16,72.12,72.13,150600.0,68.8558,68.8749,68.8367,68.8463,150600.0
2024-03-14 10:50:00,72.14,72.14,72.07,72.1,104206.0,68.8558,68.8558,68.789,68.8177,104206.0
2024-03-14 11:00:00,72.1,72.13,72.09,72.11,80051.0,68.8177,68.8463,68.8081,68.8272,80051.0
2024-03-14 11:10:00,72.11,72.11,72.08,72.09,62315.0,68.8272,68.8272,68.7986,68.8081,62315.0
2024-03-14 11:20:00,72.09,72.1,72.07,72.09,103364.0,68.8081,68.8177,68.789,68.8081,103364.0
2024-03-14 11:30:00,72.09,72.09,72.05,72.09,89067.0,68.8081,68.8081,68.7699,68.8081,89067.0
2024-03-14 11:40:00,72.09,72.09,72.07,72.09,49347.0,68.8081,68.8081,68.789,68.8081,49347.0
2024-03-14 11:50:00,72.09,72.09,72.07,72.08,163734.0,68.8081,68.8081,68.789,68.7986,163734.0
2024-03-14 12:00:00,72.08,72.1,72.07,72.09,68166.0,68.7986,68.8177,68.789,68.8081,68166.0
2024-03-14 12:10:00,72.09,72.11,72.07,72.11,126740.0,68.8081,68.8272,68.789,68.8272,126740.0
2024-03-14 12:20:00,72.11,72.13,72.1,72.12,72068.0,68.8272,68.8463,68.8177,68.8367,72068.0
2024-03-14 12:30:00,72.11,72.13,72.11,72.12,55108.0,68.8272,68.8463,68.8272,68.8367,55108.0
2024-03-14 12:40:00,72.12,72.13,72.09,72.09,54986.0,68.8367,68.8463,68.8081,68.8081,54986.0
2024-03-14 12:50:00,72.09,72.11,72.09,72.11,195747.0,68.8081,68.8272,68.8081,68.8272,195747.0
2024-03-14 13:00:00,72.11,72.11,72.09,72.09,37394.0,68.8272,68.8272,68.8081,68.8081,37394.0
2024-03-14 13:10:00,72.09,72.13,72.09,72.12,69115.0,68.8081,68.8463,68.8081,68.8367,69115.0
2024-03-14 13:20:00,72.12,72.12,72.1,72.12,179426.0,68.8367,68.8367,68.8177,68.8367,179426.0
2024-03-14 13:30:00,72.12,72.12,72.09,72.09,62166.0,68.8367,68.8367,68.8081,68.8081,62166.0
2024-03-14 13:40:00,72.09,72.1,72.08,72.09,57119.0,68.8081,68.8177,68.7986,68.8081,57119.0
2024-03-14 13:50:00,72.09,72.1,72.08,72.09,184613.0,68.8081,68.8177,68.7986,68.8081,184613.0
2024-03-14 14:00:00,72.1,72.1,72.08,72.09,131915.0,68.8177,68.8177,68.7986,68.8081,131915.0
2024-03-14 14:10:00,72.08,72.09,72.08,72.08,173678.0,68.7986,68.8081,68.7986,68.7986,173678.0
2024-03-14 14:20:00,72.09,72.09,72.08,72.09,169637.0,68.8081,68.8081,68.7986,68.8081,169637.0
2024-03-14 14:30:00,72.09,72.1,72.08,72.1,107902.0,68.8081,68.8177,68.7986,68.8177,107902.0
2024-03-14 14:40:00,72.09,72.11,72.09,72.11,78135.0,68.8081,68.8272,68.8081,68.8272,78135.0
2024-03-14 14:50:00,72.1,72.11,72.08,72.09,96462.0,68.8177,68.8272,68.7986,68.8081,96462.0
2024-03-14 15:00:00,72.09,72.09,72.07,72.08,167267.0,68.8081,68.8081,68.789,68.7986,167267.0
2024-03-14 15:10:00,72.07,72.09,72.07,72.08,117167.0,68.789,68.8081,68.789,68.7986,117167.0
2024-03-14 15:20:00,72.07,72.08,72.07,72.07,150308.0,68.789,68.7986,68.789,68.789,150308.0
2024-03-14 15:30:00,72.08,72.08,72.06,72.07,85301.0,68.7986,68.7986,68.7795,68.789,85301.0
2024-03-14 15:40:00,72.07,72.07,72.06,72.06,135756.0,68.789,68.789,68.7795,68.7795,135756.0
2024-03-14 15:50:00,72.07,72.07,72.05,72.06,162834.0,68.789,68.789,68.7699,68.7795,162834.0
2024-03-15 09:30:00,72.03,72.05,72.0,72.02,297333.0,68.7508,68.7699,68.7222,68.7413,297333.0
2024-03-15 09:40:00,72.02,72.03,71.98,71.98,75586.0,68.7413,68.7508,68.7031,68.7031,75586.0
2024-03-15 09:50:00,71.98,71.99,71.97,71.97,60495.0,68.7031,68.7127,68.6936,68.6936,60495.0
2024-03-15 10:00:00,71.97,72.03,71.97,72.01,120234.0,68.6936,68.7508,68.6936,68.7317,120234.0
2024-03-15 10:10:00,72.01,72.04,72.0,72.03,105284.0,68.7317,68.7604,68.7222,68.7508,105284.0
2024-03-15 10:20:00,72.03,72.03,71.99,72.01,462996.0,68.7508,68.7508,68.7127,68.7317,462996.0
2024-03-15 10:30:00,72.01,72.04,72.01,72.02,94848.0,68.7317,68.7604,68.7317,68.7413,94848.0
2024-03-15 10:40:00,72.02,72.04,72.0,72.03,73516.0,68.7413,68.7604,68.7222,68.7508,73516.0
2024-03-15 10:50:00,72.03,72.05,72.03,72.03,72821.0,68.7508,68.7699,68.7508,68.7508,72821.0
2024-03-15 11:00:00,72.03,72.04,72.02,72.03,87283.0,68.7508,68.7604,68.7413,68.7508,87283.0
2024-03-15 11:10:00,72.03,72.07,72.03,72.06,112442.0,68.7508,68.789,68.7508,68.7795,112442.0
2024-03-15 11:20:00,72.06,72.07,72.04,72.05,110642.0,68.7795,68.789,68.7604,68.7699,110642.0
2024-03-15 11:30:00,72.05,72.07,72.03,72.05,108190.0,68.7699,68.789,68.7508,68.7699,108190.0
2024-03-15 11:40:00,72.04,72.06,72.04,72.04,57946.0,68.7604,68.7795,68.7604,68.7604,57946.0
2024-03-15 11:50:00,72.05,72.07,72.04,72.06,171313.0,68.7699,68.789,68.7604,68.7795,171313.0
2024-03-15 12:00:00,72.06,72.07,72.05,72.06,82373.0,68.7795,68.789,68.7699,68.7795,82373.0
2024-03-15 12:10:00,72.06,72.09,72.06,72.09,52440.0,68.7795,68.8081,68.7795,68.8081,52440.0
2024-03-15 12:20:00,72.09,72.11,72.08,72.09,123911.0,68.8081,68.8272,68.7986,68.8081,123911.0
2024-03-15 12:30:00,72.09,72.1,72.08,72.08,49955.0,68.8081,68.8177,68.7986,68.7986,49955.0
2024-03-15 12:40:00,72.09,72.1,72.08,72.08,89454.0,68.8081,68.8177,68.7986,68.7986,89454.0
2024-03-15 12:50:00,72.08,72.08,72.04,72.05,80998.0,68.7986,68.7986,68.7604,68.7699,80998.0
2024-03-15 13:00:00,72.05,72.05,72.03,72.03,27726.0,68.7699,68.7699,68.7508,68.7508,27726.0
2024-03-15 13:10:00,72.03,72.05,72.03,72.03,118495.0,68.7508,68.7699,68.7508,68.7508,118495.0
2024-03-15 13:20:00,72.04,72.08,72.03,72.06,106578.0,68.7604,68.7986,68.7508,68.7795,106578.0
2024-03-15 13:30:00,72.06,72.07,72.04,72.06,26530.0,68.7795,68.789,68.7604,68.7795,26530.0
2024-03-15 13:40:00,72.05,72.06,72.04,72.05,45227.0,68.7699,68.7795,68.7604,68.7699,45227.0
2024-03-15 13:50:00,72.05,72.06,72.04,72.06,42034.0,68.7699,68.7795,68.7604,68.7795,42034.0
2024-03-15 14:00:00,72.05,72.08,72.05,72.06,72051.0,68.7699,68.7986,68.7699,68.7795,72051.0
2024-03-15 14:10:00,72.06,72.07,72.05,72.06,88200.0,68.7795,68.789,68.7699,68.7795,88200.0
2024-03-15 14:20:00,72.06,72.08,72.05,72.07,115182.0,68.7795,68.7986,68.7699,68.789,115182.0
2024-03-15 14:30:00,72.06,72.08,72.06,72.08,72311.0,68.7795,68.7986,68.7795,68.7986,72311.0
2024-03-15 14:40:00,72.08,72.1,72.07,72.09,92094.0,68.7986,68.8177,68.789,68.8081,92094.0
2024-03-15 14:50:00,72.08,72.09,72.08,72.09,251178.0,68.7986,68.8081,68.7986,68.8081,251178.0
2024-03-15 15:00:00,72.09,72.09,72.08,72.09,204897.0,68.8081,68.8081,68.7986,68.8081,204897.0
2024-03-15 15:10:00,72.09,72.1,72.08,72.08,148670.0,68.8081,68.8177,68.7986,68.7986,148670.0
2024-03-15 15:20:00,72.09,72.09,72.07,72.08,102066.0,68.8081,68.8081,68.789,68.7986,102066.0
2024-03-15 15:30:00,72.08,72.08,72.06,72.06,119854.0,68.7986,68.7986,68.7795,68.7795,119854.0
2024-03-15 15:40:00,72.06,72.07,72.05,72.06,173709.0,68.7795,68.789,68.7699,68.7795,173709.0
2024-03-15 15:50:00,72.05,72.06,72.02,72.03,261062.0,68.7699,68.7795,68.7413,68.7508,261062.0
2024-03-18 09:30:00,72.01,72.04,71.99,72.02,309834.0,68.7317,68.7604,68.7127,68.7413,309834.0
2024-03-18 09:40:00,72.02,72.04,72.0,72.02,65627.0,68.7413,68.7604,68.7222,68.7413,65627.0
2024-03-18 09:50:00,72.02,72.02,72.0,72.02,65249.0,68.7413,68.7413,68.7222,68.7413,65249.0
2024-03-18 10:00:00,72.02,72.03,72.0,72.02,50782.0,68.7413,68.7508,68.7222,68.7413,50782.0
2024-03-18 10:10:00,72.02,72.03,72.01,72.02,60323.0,68.7413,68.7508,68.7317,68.7413,60323.0
2024-03-18 10:20:00,72.03,72.03,72.01,72.02,617009.0,68.7508,68.7508,68.7317,68.7413,617009.0
2024-03-18 10:30:00,72.01,72.02,71.99,72.01,65637.0,68.7317,68.7413,68.7127,68.7317,65637.0
2024-03-18 10:40:00,72.01,72.01,71.98,71.98,201112.0,68.7317,68.7317,68.7031,68.7031,201112.0
2024-03-18 10:50:00,71.98,71.99,71.96,71.97,135835.0,68.7031,68.7127,68.684,68.6936,135835.0
2024-03-18 11:00:00,71.97,71.97,71.95,71.96,94735.0,68.6936,68.6936,68.6745,68.684,94735.0
2024-03-18 11:10:00,71.95,71.97,71.95,71.96,79308.0,68.6745,68.6936,68.6745,68.684,79308.0
2024-03-18 11:20:00,71.97,71.97,71.95,71.97,51448.0,68.6936,68.6936,68.6745,68.6936,51448.0
2024-03-18 11:30:00,71.97,71.98,71.96,71.97,106630.0,68.6936,68.7031,68.684,68.6936,106630.0
2024-03-18 11:40:00,71.97,71.98,71.96,71.98,54236.0,68.6936,68.7031,68.684,68.7031,54236.0
2024-03-18 11:50:00,71.98,71.99,71.96,71.96,78310.0,68.7031,68.7127,68.684,68.684,78310.0
2024-03-18 12:00:00,71.97,71.97,71.94,71.95,67625.0,68.6936,68.6936,68.6649,68.6745,67625.0
2024-03-18 12:10:00,71.95,71.95,71.93,71.93,159585.0,68.6745,68.6745,68.6554,68.6554,159585.0
2024-03-18 12:20:00,71.94,71.95,71.93,71.95,93075.0,68.6649,68.6745,68.6554,68.6745,93075.0
2024-03-18 12:30:00,71.95,71.96,71.93,71.95,115140.0,68.6745,68.684,68.6554,68.6745,115140.0
2024-03-18 12:40:00,71.94,71.96,71.94,71.95,100471.0,68.6649,68.684,68.6649,68.6745,100471.0
2024-03-18 12:50:00,71.95,71.96,71.93,71.96,114274.0,68.6745,68.684,68.6554,68.684,114274.0
2024-03-18 13:00:00,71.96,71.96,71.94,71.94,63366.0,68.684,68.684,68.6649,68.6649,63366.0
2024-03-18 13:10:00,71.94,71.95,71.92,71.92,79165.0,68.6649,68.6745,68.6458,68.6458,79165.0
2024-03-18 13:20:00,71.92,71.93,71.92,71.93,74866.0,68.6458,68.6554,68.6458,68.6554,74866.0
2024-03-18 13:30:00,71.93,71.93,71.9,71.91,161858.0,68.6554,68.6554,68.6268,68.6363,161858.0
2024-03-18 13:40:00,71.91,71.92,71.9,71.92,93783.0,68.6363,68.6458,68.6268,68.6458,93783.0
2024-03-18 13:50:00,71.92,71.93,71.91,71.92,49413.0,68.6458,68.6554,68.6363,68.6458,49413.0
2024-03-18 14:00:00,71.92,71.93,71.91,71.93,59866.0,68.6458,68.6554,68.6363,68.6554,59866.0
2024-03-18 14:10:00,71.92,71.94,71.92,71.92,107305.0,68.6458,68.6649,68.6458,68.6458,107305.0
2024-03-18 14:20:00,71.92,71.93,71.92,71.92,43374.0,68.6458,68.6554,68.6458,68.6458,43374.0
2024-03-18 14:30:00,71.92,71.94,71.92,71.92,156002.0,68.6458,68.6649,68.6458,68.6458,156002.0
2024-03-18 14:40:00,71.93,71.93,71.91,71.92,89086.0,68.6554,68.6554,68.6363,68.6458,89086.0
2024-03-18 14:50:00,71.92,71.94,71.92,71.92,118140.0,68.6458,68.6649,68.6458,68.6458,118140.0
2024-03-18 15:00:00,71.92,71.95,71.92,71.95,228684.0,68.6458,68.6745,68.6458,68.6745,228684.0
2024-03-18 15:10:00,71.95,71.95,71.94,71.95,167556.0,68.6745,68.6745,68.6649,68.6745,167556.0
2024-03-18 15:20:00,71.95,71.95,71.94,71.95,143522.0,68.6745,68.6745,68.6649,68.6745,143522.0
2024-03-18 15:30:00,71.95,71.96,71.94,71.94,225423.0,68.6745,68.684,68.6649,68.6649,225423.0
2024-03-18 15:40:00,71.94,71.95,71.93,71.94,182600.0,68.6649,68.6745,68.6554,68.6649,182600.0
2024-03-18 15:50:00,71.95,71.95,71.93,71.94,230023.0,68.6745,68.6745,68.6554,68.6649,230023.0
2024-03-19 09:30:00,72.05,72.07,72.02,72.03,189467.0,68.7699,68.789,68.7413,68.7508,189467.0
2024-03-19 09:40:00,72.04,72.06,72.02,72.03,74407.0,68.7604,68.7795,68.7413,68.7508,74407.0
2024-03-19 09:50:00,72.04,72.08,72.04,72.06,64132.0,68.7604,68.7986,68.7604,68.7795,64132.0
2024-03-19 10:00:00,72.06,72.07,72.05,72.05,47583.0,68.7795,68.789,68.7699,68.7699,47583.0
2024-03-19 10:10:00,72.06,72.1,72.05,72.09,510220.0,68.7795,68.8177,68.7699,68.8081,510220.0
2024-03-19 10:20:00,72.08,72.1,72.08,72.08,84824.0,68.7986,68.8177,68.7986,68.7986,84824.0
2024-03-19 10:30:00,72.09,72.11,72.08,72.11,76955.0,68.8081,68.8272,68.7986,68.8272,76955.0
2024-03-19 10:40:00,72.1,72.13,72.1,72.11,65960.0,68.8177,68.8463,68.8177,68.8272,65960.0
2024-03-19 10:50:00,72.1,72.13,72.1,72.13,143965.0,68.8177,68.8463,68.8177,68.8463,143965.0
2024-03-19 11:00:00,72.12,72.13,72.1,72.11,110716.0,68.8367,68.8463,68.8177,68.8272,110716.0
2024-03-19 11:10:00,72.11,72.12,72.1,72.1,67762.0,68.8272,68.8367,68.8177,68.8177,67762.0
2024-03-19 11:20:00,72.11,72.11,72.09,72.11,82476.0,68.8272,68.8272,68.8081,68.8272,82476.0
2024-03-19 11:30:00,72.11,72.12,72.09,72.09,197723.0,68.8272,68.8367,68.8081,68.8081,197723.0
2024-03-19 11:40:00,72.1,72.11,72.09,72.1,33726.0,68.8177,68.8272,68.8081,68.8177,33726.0
2024-03-19 11:50:00,72.1,72.12,72.1,72.12,74296.0,68.8177,68.8367,68.8177,68.8367,74296.0
2024-03-19 12:00:00,72.12,72.12,72.08,72.09,229707.0,68.8367,68.8367,68.7986,68.8081,229707.0
2024-03-19 12:10:00,72.1,72.11,72.09,72.09,45568.0,68.8177,68.8272,68.8081,68.8081,45568.0
2024-03-19 12:20:00,72.09,72.11,72.08,72.09,72144.0,68.8081,68.8272,68.7986,68.8081,72144.0
2024-03-19 12:30:00,72.09,72.1,72.08,72.09,76878.0,68.8081,68.8177,68.7986,68.8081,76878.0
2024-03-19 12:40:00,72.09,72.09,72.07,72.09,75796.0,68.8081,68.8081,68.789,68.8081,75796.0
2024-03-19 12:50:00,72.08,72.11,72.08,72.11,92055.0,68.7986,68.8272,68.7986,68.8272,92055.0
2024-03-19 13:00:00,72.1,72.19,72.1,72.14,201370.0,68.8177,68.9036,68.8177,68.8558,201370.0
2024-03-19 13:10:00,72.14,72.14,72.09,72.1,107458.0,68.8558,68.8558,68.8081,68.8177,107458.0
2024-03-19 13:20:00,72.11,72.12,72.09,72.11,91122.0,68.8272,68.8367,68.8081,68.8272,91122.0
2024-03-19 13:30:00,72.11,72.12,72.09,72.1,62654.0,68.8272,68.8367,68.8081,68.8177,62654.0
2024-03-19 13:40:00,72.1,72.12,72.09,72.11,33589.0,68.8177,68.8367,68.8081,68.8272,33589.0
2024-03-19 13:50:00,72.11,72.13,72.11,72.13,74528.0,68.8272,68.8463,68.8272,68.8463,74528.0
2024-03-19 14:00:00,72.12,72.14,72.11,72.12,95900.0,68.8367,68.8558,68.8272,68.8367,95900.0
2024-03-19 14:10:00,72.13,72.14,72.12,72.13,89736.0,68.8463,68.8558,68.8367,68.8463,89736.0
2024-03-19 14:20:00,72.12,72.13,72.11,72.13,82725.0,68.8367,68.8463,68.8272,68.8463,82725.0
2024-03-19 14:30:00,72.12,72.15,72.12,72.14,111022.0,68.8367,68.8654,68.8367,68.8558,111022.0
2024-03-19 14:40:00,72.15,72.15,72.14,72.14,101304.0,68.8654,68.8654,68.8558,68.8558,101304.0
2024-03-19 14:50:00,72.15,72.15,72.14,72.15,90927.0,68.8654,68.8654,68.8558,68.8654,90927.0
2024-03-19 15:00:00,72.15,72.15,72.14,72.14,73179.0,68.8654,68.8654,68.8558,68.8558,73179.0
2024-03-19 15:10:00,72.15,72.17,72.14,72.17,104241.0,68.8654,68.8845,68.8558,68.8845,104241.0
2024-03-19 15:20:00,72.17,72.17,72.14,72.15,149902.0,68.8845,68.8845,68.8558,68.8654,149902.0
2024-03-19 15:30:00,72.15,72.15,72.12,72.14,166130.0,68.8654,68.8654,68.8367,68.8558,166130.0
2024-03-19 15:40:00,72.14,72.14,72.13,72.13,112306.0,68.8558,68.8558,68.8463,68.8463,112306.0
2024-03-19 15:50:00,72.14,72.14,72.11,72.11,102715.0,68.8558,68.8558,68.8272,68.8272,102715.0
2024-03-20 09:30:00,72.17,72.17,72.13,72.14,179525.0,68.8845,68.8845,68.8463,68.8558,179525.0
2024-03-20 09:40:00,72.13,72.14,72.12,72.14,50515.0,68.8463,68.8558,68.8367,68.8558,50515.0
2024-03-20 09:50:00,72.14,72.14,72.12,72.14,59456.0,68.8558,68.8558,68.8367,68.8558,59456.0
2024-03-20 10:00:00,72.13,72.16,72.12,72.16,82629.0,68.8463,68.8749,68.8367,68.8749,82629.0
2024-03-20 10:10:00,72.15,72.16,72.13,72.14,537640.0,68.8654,68.8749,68.8463,68.8558,537640.0
2024-03-20 10:20:00,72.14,72.15,72.14,72.14,70215.0,68.8558,68.8654,68.8558,68.8558,70215.0
2024-03-20 10:30:00,72.14,72.16,72.13,72.16,46831.0,68.8558,68.8749,68.8463,68.8749,46831.0
2024-03-20 10:40:00,72.15,72.17,72.14,72.17,279126.0,68.8654,68.8845,68.8558,68.8845,279126.0
2024-03-20 10:50:00,72.16,72.19,72.15,72.19,42747.0,68.8749,68.9036,68.8654,68.9036,42747.0
2024-03-20 11:00:00,72.19,72.19,72.17,72.18,124861.0,68.9036,68.9036,68.8845,68.894,124861.0
2024-03-20 11:10:00,72.17,72.19,72.17,72.19,48100.0,68.8845,68.9036,68.8845,68.9036,48100.0
2024-03-20 11:20:00,72.2,72.2,72.18,72.19,111197.0,68.9131,68.9131,68.894,68.9036,111197.0
2024-03-20 11:30:00,72.19,72.2,72.18,72.19,35797.0,68.9036,68.9131,68.894,68.9036,35797.0
2024-03-20 11:40:00,72.19,72.19,72.18,72.19,45824.0,68.9036,68.9036,68.894,68.9036,45824.0
2024-03-20 11:50:00,72.19,72.19,72.18,72.19,60112.0,68.9036,68.9036,68.894,68.9036,60112.0
2024-03-20 12:00:00,72.19,72.21,72.18,72.2,158630.0,68.9036,68.9226,68.894,68.9131,158630.0
2024-03-20 12:10:00,72.2,72.21,72.2,72.2,103579.0,68.9131,68.9226,68.9131,68.9131,103579.0
2024-03-20 12:20:00,72.21,72.21,72.2,72.2,32521.0,68.9226,68.9226,68.9131,68.9131,32521.0
2024-03-20 12:30:00,72.2,72.21,72.2,72.2,49845.0,68.9131,68.9226,68.9131,68.9131,49845.0
2024-03-20 12:40:00,72.2,72.22,72.2,72.22,172983.0,68.9131,68.9322,68.9131,68.9322,172983.0
2024-03-20 12:50:00,72.22,72.22,72.2,72.2,93280.0,68.9322,68.9322,68.9131,68.9131,93280.0
2024-03-20 13:00:00,72.2,72.21,72.19,72.2,96860.0,68.9131,68.9226,68.9036,68.9131,96860.0
2024-03-20 13:10:00,72.21,72.21,72.19,72.21,73884.0,68.9226,68.9226,68.9036,68.9226,73884.0
2024-03-20 13:20:00,72.22,72.22,72.21,72.22,50967.0,68.9322,68.9322,68.9226,68.9322,50967.0
2024-03-20 13:30:00,72.22,72.22,72.19,72.2,55359.0,68.9322,68.9322,68.9036,68.9131,55359.0
2024-03-20 13:40:00,72.2,72.21,72.19,72.2,85320.0,68.9131,68.9226,68.9036,68.9131,85320.0
2024-03-20 13:50:00,72.2,72.21,72.18,72.19,135717.0,68.9131,68.9226,68.894,68.9036,135717.0
2024-03-20 14:00:00,72.19,72.39,72.19,72.19,282792.0,68.9036,69.0944,68.9036,68.9036,282792.0
2024-03-20 14:10:00,72.22,72.25,72.13,72.14,126986.0,68.9322,68.9608,68.8463,68.8558,126986.0
2024-03-20 14:20:00,72.13,72.16,72.12,72.15,58486.0,68.8463,68.8749,68.8367,68.8654,58486.0
2024-03-20 14:30:00,72.15,72.15,72.03,72.13,168956.0,68.8654,68.8654,68.7508,68.8463,168956.0
2024-03-20 14:40:00,72.14,72.26,72.12,72.23,161642.0,68.8558,68.9704,68.8367,68.9417,161642.0
2024-03-20 14:50:00,72.23,72.28,72.18,72.27,126266.0,68.9417,68.9895,68.894,68.9799,126266.0
2024-03-20 15:00:00,72.27,72.3,72.23,72.29,204825.0,68.9799,69.0085,68.9417,68.999,204825.0
2024-03-20 15:10:00,72.3,72.3,72.22,72.24,167120.0,69.0085,69.0085,68.9322,68.9513,167120.0
2024-03-20 15:20:00,72.25,72.3,72.25,72.28,147255.0,68.9608,69.0085,68.9608,68.9895,147255.0
2024-03-20 15:30:00,72.28,72.31,72.28,72.31,192240.0,68.9895,69.0181,68.9895,69.0181,192240.0
2024-03-20 15:40:00,72.31,72.31,72.27,72.27,200137.0,69.0181,69.0181,68.9799,68.9799,200137.0
2024-03-20 15:50:00,72.28,72.28,72.25,72.25,288264.0,68.9895,68.9895,68.9608,68.9608,288264.0
2024-03-21 09:30:00,72.4,72.4,72.37,72.4,277341.0,69.104,69.104,69.0754,69.104,277341.0
2024-03-21 09:40:00,72.4,72.44,72.3,72.31,175157.0,69.104,69.1422,69.0085,69.0181,175157.0
2024-03-21 09:50:00,72.31,72.33,72.28,72.32,100815.0,69.0181,69.0372,68.9895,69.0276,100815.0
2024-03-21 10:00:00,72.32,72.32,72.25,72.27,99035.0,69.0276,69.0276,68.9608,68.9799,99035.0
2024-03-21 10:10:00,72.27,72.3,72.24,72.28,102251.0,68.9799,69.0085,68.9513,68.9895,102251.0
2024-03-21 10:20:00,72.28,72.3,72.27,72.3,85629.0,68.9895,69.0085,68.9799,69.0085,85629.0
2024-03-21 10:30:00,72.3,72.33,72.28,72.28,652814.0,69.0085,69.0372,68.9895,68.9895,652814.0
2024-03-21 10:40:00,72.29,72.29,72.26,72.29,165270.0,68.999,68.999,68.9704,68.999,165270.0
2024-03-21 10:50:00,72.28,72.3,72.26,72.27,95410.0,68.9895,69.0085,68.9704,68.9799,95410.0
2024-03-21 11:00:00,72.27,72.27,72.24,72.27,148139.0,68.9799,68.9799,68.9513,68.9799,148139.0
2024-03-21 11:10:00,72.26,72.28,72.25,72.25,114699.0,68.9704,68.9895,68.9608,68.9608,114699.0
2024-03-21 11:20:00,72.25,72.27,72.25,72.25,52097.0,68.9608,68.9799,68.9608,68.9608,52097.0
2024-03-21 11:30:00,72.26,72.29,72.25,72.28,72660.0,68.9704,68.999,68.9608,68.9895,72660.0
2024-03-21 11:40:00,72.29,72.3,72.27,72.28,55095.0,68.999,69.0085,68.9799,68.9895,55095.0
2024-03-21 11:50:00,72.29,72.31,72.27,72.31,71411.0,68.999,69.0181,68.9799,69.0181,71411.0
2024-03-21 12:00:00,72.31,72.31,72.29,72.31,140777.0,69.0181,69.0181,68.999,69.0181,140777.0
2024-03-21 12:10:00,72.31,72.32,72.3,72.31,46982.0,69.0181,69.0276,69.0085,69.0181,46982.0
2024-03-21 12:20:00,72.32,72.34,72.31,72.33,120490.0,69.0276,69.0467,69.0181,69.0372,120490.0
2024-03-21 12:30:00,72.34,72.35,72.32,72.33,80511.0,69.0467,69.0563,69.0276,69.0372,80511.0
2024-03-21 12:40:00,72.33,72.34,72.32,72.32,254884.0,69.0372,69.0467,69.0276,69.0276,254884.0
2024-03-21 12:50:00,72.32,72.34,72.32,72.32,74889.0,69.0276,69.0467,69.0276,69.0276,74889.0
2024-03-21 13:00:00,72.32,72.34,72.28,72.31,236086.0,69.0276,69.0467,68.9895,69.0181,236086.0
2024-03-21 13:10:00,72.31,72.31,72.29,72.3,118740.0,69.0181,69.0181,68.999,69.0085,118740.0
2024-03-21 13:20:00,72.29,72.3,72.29,72.3,18942.0,68.999,69.0085,68.999,69.0085,18942.0
2024-03-21 13:30:00,72.3,72.31,72.29,72.31,55345.0,69.0085,69.0181,68.999,69.0181,55345.0
2024-03-21 13:40:00,72.31,72.32,72.3,72.31,99092.0,69.0181,69.0276,69.0085,69.0181,99092.0
2024-03-21 13:50:00,72.31,72.32,72.29,72.3,50008.0,69.0181,69.0276,68.999,69.0085,50008.0
2024-03-21 14:00:00,72.3,72.32,72.29,72.3,115596.0,69.0085,69.0276,68.999,69.0085,115596.0
2024-03-21 14:10:00,72.31,72.31,72.29,72.3,51085.0,69.0181,69.0181,68.999,69.0085,51085.0
2024-03-21 14:20:00,72.3,72.32,72.29,72.31,90893.0,69.0085,69.0276,68.999,69.0181,90893.0
2024-03-21 14:30:00,72.31,72.32,72.31,72.31,117066.0,69.0181,69.0276,69.0181,69.0181,117066.0
2024-03-21 14:40:00,72.31,72.32,72.31,72.32,85491.0,69.0181,69.0276,69.0181,69.0276,85491.0
2024-03-21 14:50:00,72.32,72.33,72.31,72.33,113369.0,69.0276,69.0372,69.0181,69.0372,113369.0
2024-03-21 15:00:00,72.33,72.33,72.31,72.33,90489.0,69.0372,69.0372,69.0181,69.0372,90489.0
2024-03-21 15:10:00,72.32,72.33,72.31,72.31,105185.0,69.0276,69.0372,69.0181,69.0181,105185.0
2024-03-21 15:20:00,72.31,72.32,72.3,72.31,183021.0,69.0181,69.0276,69.0085,69.0181,183021.0
2024-03-21 15:30:00,72.31,72.32,72.3,72.31,102266.0,69.0181,69.0276,69.0085,69.0181,102266.0
2024-03-21 15:40:00,72.31,72.32,72.3,72.31,121488.0,69.0181,69.0276,69.0085,69.0181,121488.0
2024-03-21 15:50:00,72.3,72.32,72.3,72.31,447736.0,69.0085,69.0276,69.0085,69.0181,447736.0
2024-03-22 09:30:00,72.61,72.62,72.58,72.59,246050.0,69.3044,69.314,69.2758,69.2853,246050.0
2024-03-22 09:40:00,72.59,72.6,72.56,72.57,49274.0,69.2853,69.2949,69.2567,69.2663,49274.0
2024-03-22 09:50:00,72.57,72.58,72.56,72.57,42709.0,69.2663,69.2758,69.2567,69.2663,42709.0
2024-03-22 10:00:00,72.57,72.58,72.56,72.57,83793.0,69.2663,69.2758,69.2567,69.2663,83793.0
2024-03-22 10:10:00,72.56,72.57,72.54,72.55,63164.0,69.2567,69.2663,69.2376,69.2472,63164.0
2024-03-22 10:20:00,72.55,72.56,72.53,72.55,73642.0,69.2472,69.2567,69.2281,69.2472,73642.0
2024-03-22 10:30:00,72.55,72.55,72.53,72.55,44960.0,69.2472,69.2472,69.2281,69.2472,44960.0
2024-03-22 10:40:00,72.55,72.57,72.54,72.56,89054.0,69.2472,69.2663,69.2376,69.2567,89054.0
2024-03-22 10:50:00,72.56,72.56,72.52,72.53,32241.0,69.2567,69.2567,69.2185,69.2281,32241.0
2024-03-22 11:00:00,72.53,72.53,72.49,72.49,153286.0,69.2281,69.2281,69.1899,69.1899,153286.0
2024-03-22 11:10:00,72.49,72.56,72.49,72.54,172981.0,69.1899,69.2567,69.1899,69.2376,172981.0
2024-03-22 11:20:00,72.55,72.57,72.54,72.57,56182.0,69.2472,69.2663,69.2376,69.2663,56182.0
2024-03-22 11:30:00,72.56,72.57,72.53,72.53,91250.0,69.2567,69.2663,69.2281,69.2281,91250.0
2024-03-22 11:40:00,72.53,72.55,72.53,72.54,40987.0,69.2281,69.2472,69.2281,69.2376,40987.0
2024-03-22 11:50:00,72.55,72.56,72.53,72.56,201675.0,69.2472,69.2567,69.2281,69.2567,201675.0
2024-03-22 12:00:00,72.56,72.56,72.54,72.55,41306.0,69.2567,69.2567,69.2376,69.2472,41306.0
2024-03-22 12:10:00,72.55,72.57,72.54,72.56,73924.0,69.2472,69.2663,69.2376,69.2567,73924.0
2024-03-22 12:20:00,72.56,72.57,72.55,72.56,79497.0,69.2567,69.2663,69.2472,69.2567,79497.0
2024-03-22 12:30:00,72.56,72.57,72.55,72.56,454336.0,69.2567,69.2663,69.2472,69.2567,454336.0
2024-03-22 12:40:00,72.57,72.57,72.55,72.55,132431.0,69.2663,69.2663,69.2472,69.2472,132431.0
2024-03-22 12:50:00,72.55,72.55,72.53,72.54,154684.0,69.2472,69.2472,69.2281,69.2376,154684.0
2024-03-22 13:00:00,72.54,72.57,72.54,72.56,52060.0,69.2376,69.2663,69.2376,69.2567,52060.0
2024-03-22 13:10:00,72.56,72.57,72.54,72.55,122182.0,69.2567,69.2663,69.2376,69.2472,122182.0
2024-03-22 13:20:00,72.56,72.56,72.54,72.55,67200.0,69.2567,69.2567,69.2376,69.2472,67200.0
2024-03-22 13:30:00,72.55,72.55,72.54,72.55,76041.0,69.2472,69.2472,69.2376,69.2472,76041.0
2024-03-22 13:40:00,72.55,72.56,72.54,72.54,77858.0,69.2472,69.2567,69.2376,69.2376,77858.0
2024-03-22 13:50:00,72.55,72.55,72.54,72.55,60513.0,69.2472,69.2472,69.2376,69.2472,60513.0
2024-03-22 14:00:00,72.55,72.56,72.54,72.55,72987.0,69.2472,69.2567,69.2376,69.2472,72987.0
2024-03-22 14:10:00,72.55,72.55,72.54,72.55,67490.0,69.2472,69.2472,69.2376,69.2472,67490.0
2024-03-22 14:20:00,72.55,72.55,72.53,72.54,86424.0,69.2472,69.2472,69.2281,69.2376,86424.0
2024-03-22 14:30:00,72.54,72.54,72.53,72.54,64275.0,69.2376,69.2376,69.2281,69.2376,64275.0
2024-03-22 14:40:00,72.54,72.54,72.53,72.54,84066.0,69.2376,69.2376,69.2281,69.2376,84066.0
2024-03-22 14:50:00,72.54,72.55,72.53,72.54,88037.0,69.2376,69.2472,69.2281,69.2376,88037.0
2024-03-22 15:00:00,72.55,72.55,72.53,72.53,69751.0,69.2472,69.2472,69.2281,69.2281,69751.0
2024-03-22 15:10:00,72.53,72.54,72.52,72.52,77161.0,69.2281,69.2376,69.2185,69.2185,77161.0
2024-03-22 15:20:00,72.53,72.53,72.52,72.53,129131.0,69.2281,69.2281,69.2185,69.2281,129131.0
2024-03-22 15:30:00,72.53,72.54,72.52,72.53,122907.0,69.2281,69.2376,69.2185,69.2281,122907.0
2024-03-22 15:40:00,72.53,72.54,72.53,72.53,87900.0,69.2281,69.2376,69.2281,69.2281,87900.0
2024-03-22 15:50:00,72.53,72.55,72.53,72.55,89820.0,69.2281,69.2472,69.2281,69.2472,89820.0
2024-03-25 09:30:00,72.5,72.5,72.45,72.48,3249507.0,69.1994,69.1994,69.1517,69.1804,3249507.0
2024-03-25 09:40:00,72.47,72.48,72.43,72.45,45810.0,69.1708,69.1804,69.1326,69.1517,45810.0
2024-03-25 09:50:00,72.45,72.45,72.43,72.43,61662.0,69.1517,69.1517,69.1326,69.1326,61662.0
2024-03-25 10:00:00,72.44,72.45,72.43,72.45,38741.0,69.1422,69.1517,69.1326,69.1517,38741.0
2024-03-25 10:10:00,72.44,72.44,72.42,72.44,694577.0,69.1422,69.1422,69.1231,69.1422,694577.0
2024-03-25 10:20:00,72.44,72.44,72.43,72.44,255352.0,69.1422,69.1422,69.1326,69.1422,255352.0
2024-03-25 10:30:00,72.44,72.44,72.41,72.43,61815.0,69.1422,69.1422,69.1135,69.1326,61815.0
2024-03-25 10:40:00,72.43,72.44,72.42,72.44,154869.0,69.1326,69.1422,69.1231,69.1422,154869.0
2024-03-25 10:50:00,72.44,72.44,72.4,72.43,130155.0,69.1422,69.1422,69.104,69.1326,130155.0
2024-03-25 11:00:00,72.42,72.43,72.39,72.41,39593.0,69.1231,69.1326,69.0944,69.1135,39593.0
2024-03-25 11:10:00,72.41,72.42,72.4,72.42,99011.0,69.1135,69.1231,69.104,69.1231,99011.0
2024-03-25 11:20:00,72.41,72.42,72.4,72.41,56422.0,69.1135,69.1231,69.104,69.1135,56422.0
2024-03-25 11:30:00,72.4,72.41,72.39,72.41,94878.0,69.104,69.1135,69.0944,69.1135,94878.0
2024-03-25 11:40:00,72.41,72.41,72.4,72.4,51753.0,69.1135,69.1135,69.104,69.104,51753.0
2024-03-25 11:50:00,72.4,72.41,72.4,72.41,139780.0,69.104,69.1135,69.104,69.1135,139780.0
2024-03-25 12:00:00,72.4,72.41,72.39,72.4,130266.0,69.104,69.1135,69.0944,69.104,130266.0
2024-03-25 12:10:00,72.39,72.41,72.39,72.41,87213.0,69.0944,69.1135,69.0944,69.1135,87213.0
2024-03-25 12:20:00,72.41,72.41,72.4,72.41,48003.0,69.1135,69.1135,69.104,69.1135,48003.0
2024-03-25 12:30:00,72.41,72.41,72.4,72.4,20214.0,69.1135,69.1135,69.104,69.104,20214.0
2024-03-25 12:40:00,72.41,72.41,72.4,72.41,40452.0,69.1135,69.1135,69.104,69.1135,40452.0
2024-03-25 12:50:00,72.41,72.41,72.4,72.4,45712.0,69.1135,69.1135,69.104,69.104,45712.0
2024-03-25 13:00:00,72.4,72.43,72.4,72.42,80246.0,69.104,69.1326,69.104,69.1231,80246.0
2024-03-25 13:10:00,72.43,72.43,72.42,72.42,32121.0,69.1326,69.1326,69.1231,69.1231,32121.0
2024-03-25 13:20:00,72.42,72.44,72.41,72.42,75733.0,69.1231,69.1422,69.1135,69.1231,75733.0
2024-03-25 13:30:00,72.42,72.43,72.41,72.42,54959.0,69.1231,69.1326,69.1135,69.1231,54959.0
2024-03-25 13:40:00,72.42,72.43,72.4,72.4,53548.0,69.1231,69.1326,69.104,69.104,53548.0
2024-03-25 13:50:00,72.41,72.41,72.39,72.39,72569.0,69.1135,69.1135,69.0944,69.0944,72569.0
2024-03-25 14:00:00,72.39,72.4,72.37,72.39,73361.0,69.0944,69.104,69.0754,69.0944,73361.0
2024-03-25 14:10:00,72.39,72.39,72.36,72.37,73275.0,69.0944,69.0944,69.0658,69.0754,73275.0
2024-03-25 14:20:00,72.37,72.38,72.36,72.38,76394.0,69.0754,69.0849,69.0658,69.0849,76394.0
2024-03-25 14:30:00,72.37,72.39,72.37,72.38,79534.0,69.0754,69.0944,69.0754,69.0849,79534.0
2024-03-25 14:40:00,72.39,72.4,72.38,72.39,74957.0,69.0944,69.104,69.0849,69.0944,74957.0
2024-03-25 14:50:00,72.4,72.4,72.38,72.39,63407.0,69.104,69.104,69.0849,69.0944,63407.0
2024-03-25 15:00:00,72.39,72.4,72.38,72.39,121496.0,69.0944,69.104,69.0849,69.0944,121496.0
2024-03-25 15:10:00,72.39,72.39,72.37,72.38,357943.0,69.0944,69.0944,69.0754,69.0849,357943.0
2024-03-25 15:20:00,72.39,72.4,72.38,72.39,187412.0,69.0944,69.104,69.0849,69.0944,187412.0
2024-03-25 15:30:00,72.38,72.4,72.38,72.39,158704.0,69.0849,69.104,69.0849,69.0944,158704.0
2024-03-25 15:40:00,72.39,72.4,72.38,72.4,126113.0,69.0944,69.104,69.0849,69.104,126113.0
2024-03-25 15:50:00,72.4,72.41,72.39,72.4,115969.0,69.104,69.1135,69.0944,69.104,115969.0
2024-03-26 09:30:00,72.44,72.44,72.35,72.37,204308.0,69.1422,69.1422,69.0563,69.0754,204308.0
2024-03-26 09:40:00,72.36,72.39,72.36,72.39,91077.0,69.0658,69.0944,69.0658,69.0944,91077.0
2024-03-26 09:50:00,72.39,72.39,72.37,72.38,198888.0,69.0944,69.0944,69.0754,69.0849,198888.0
2024-03-26 10:00:00,72.38,72.41,72.37,72.38,266386.0,69.0849,69.1135,69.0754,69.0849,266386.0
2024-03-26 10:10:00,72.39,72.39,72.34,72.37,750719.0,69.0944,69.0944,69.0467,69.0754,750719.0
2024-03-26 10:20:00,72.37,72.37,72.34,72.34,214204.0,69.0754,69.0754,69.0467,69.0467,214204.0
2024-03-26 10:30:00,72.34,72.37,72.32,72.36,174489.0,69.0467,69.0754,69.0276,69.0658,174489.0
2024-03-26 10:40:00,72.36,72.36,72.34,72.36,99455.0,69.0658,69.0658,69.0467,69.0658,99455.0
2024-03-26 10:50:00,72.36,72.37,72.35,72.37,191232.0,69.0658,69.0754,69.0563,69.0754,191232.0
2024-03-26 11:00:00,72.37,72.38,72.36,72.37,110834.0,69.0754,69.0849,69.0658,69.0754,110834.0
2024-03-26 11:10:00,72.37,72.39,72.36,72.39,75819.0,69.0754,69.0944,69.0658,69.0944,75819.0
2024-03-26 11:20:00,72.39,72.39,72.38,72.39,98252.0,69.0944,69.0944,69.0849,69.0944,98252.0
2024-03-26 11:30:00,72.38,72.39,72.38,72.38,84269.0,69.0849,69.0944,69.0849,69.0849,84269.0
2024-03-26 11:40:00,72.38,72.39,72.36,72.37,104944.0,69.0849,69.0944,69.0658,69.0754,104944.0
2024-03-26 11:50:00,72.37,72.37,72.36,72.36,82320.0,69.0754,69.0754,69.0658,69.0658,82320.0
2024-03-26 12:00:00,72.36,72.39,72.36,72.38,95639.0,69.0658,69.0944,69.0658,69.0849,95639.0
2024-03-26 12:10:00,72.38,72.39,72.37,72.39,73314.0,69.0849,69.0944,69.0754,69.0944,73314.0
2024-03-26 12:20:00,72.38,72.4,72.37,72.4,112880.0,69.0849,69.104,69.0754,69.104,112880.0
2024-03-26 12:30:00,72.4,72.41,72.39,72.41,198267.0,69.104,69.1135,69.0944,69.1135,198267.0
2024-03-26 12:40:00,72.41,72.41,72.4,72.4,222224.0,69.1135,69.1135,69.104,69.104,222224.0
2024-03-26 12:50:00,72.41,72.42,72.4,72.41,122274.0,69.1135,69.1231,69.104,69.1135,122274.0
2024-03-26 13:00:00,72.4,72.48,72.4,72.45,332810.0,69.104,69.1804,69.104,69.1517,332810.0
2024-03-26 13:10:00,72.45,72.46,72.44,72.45,102731.0,69.1517,69.1613,69.1422,69.1517,102731.0
2024-03-26 13:20:00,72.45,72.45,72.44,72.45,94242.0,69.1517,69.1517,69.1422,69.1517,94242.0
2024-03-26 13:30:00,72.45,72.45,72.43,72.44,89605.0,69.1517,69.1517,69.1326,69.1422,89605.0
2024-03-26 13:40:00,72.44,72.44,72.43,72.44,70666.0,69.1422,69.1422,69.1326,69.1422,70666.0
2024-03-26 13:50:00,72.44,72.45,72.43,72.43,191168.0,69.1422,69.1517,69.1326,69.1326,191168.0
2024-03-26 14:00:00,72.44,72.44,72.42,72.44,173408.0,69.1422,69.1422,69.1231,69.1422,173408.0
2024-03-26 14:10:00,72.44,72.45,72.43,72.45,110748.0,69.1422,69.1517,69.1326,69.1517,110748.0
2024-03-26 14:20:00,72.45,72.47,72.44,72.47,127082.0,69.1517,69.1708,69.1422,69.1708,127082.0
2024-03-26 14:30:00,72.47,72.48,72.46,72.47,173353.0,69.1708,69.1804,69.1613,69.1708,173353.0
2024-03-26 14:40:00,72.47,72.49,72.47,72.48,114592.0,69.1708,69.1899,69.1708,69.1804,114592.0
2024-03-26 14:50:00,72.48,72.49,72.47,72.48,171460.0,69.1804,69.1899,69.1708,69.1804,171460.0
2024-03-26 15:00:00,72.48,72.49,72.47,72.48,168201.0,69.1804,69.1899,69.1708,69.1804,168201.0
2024-03-26 15:10:00,72.49,72.49,72.47,72.47,174114.0,69.1899,69.1899,69.1708,69.1708,174114.0
2024-03-26 15:20:00,72.47,72.48,72.47,72.48,141056.0,69.1708,69.1804,69.1708,69.1804,141056.0
2024-03-26 15:30:00,72.47,72.48,72.46,72.47,182872.0,69.1708,69.1804,69.1613,69.1708,182872.0
2024-03-26 15:40:00,72.47,72.49,72.46,72.47,654000.0,69.1708,69.1899,69.1613,69.1708,654000.0
2024-03-26 15:50:00,72.47,72.48,72.45,72.45,308647.0,69.1708,69.1804,69.1517,69.1517,308647.0
2024-03-27 09:30:00,72.57,72.57,72.52,72.54,138324.0,69.2663,69.2663,69.2185,69.2376,138324.0
2024-03-27 09:40:00,72.55,72.56,72.54,72.54,55753.0,69.2472,69.2567,69.2376,69.2376,55753.0
2024-03-27 09:50:00,72.55,72.57,72.54,72.54,42084.0,69.2472,69.2663,69.2376,69.2376,42084.0
2024-03-27 10:00:00,72.54,72.55,72.53,72.53,1914371.0,69.2376,69.2472,69.2281,69.2281,1914371.0
2024-03-27 10:10:00,72.54,72.55,72.53,72.55,24485.0,69.2376,69.2472,69.2281,69.2472,24485.0
2024-03-27 10:20:00,72.54,72.57,72.54,72.57,46834.0,69.2376,69.2663,69.2376,69.2663,46834.0
2024-03-27 10:30:00,72.57,72.59,72.57,72.59,52548.0,69.2663,69.2853,69.2663,69.2853,52548.0
2024-03-27 10:40:00,72.59,72.61,72.58,72.61,72814.0,69.2853,69.3044,69.2758,69.3044,72814.0
2024-03-27 10:50:00,72.61,72.63,72.6,72.61,102578.0,69.3044,69.3235,69.2949,69.3044,102578.0
2024-03-27 11:00:00,72.62,72.65,72.61,72.65,72005.0,69.314,69.3426,69.3044,69.3426,72005.0
2024-03-27 11:10:00,72.64,72.67,72.63,72.65,120521.0,69.3331,69.3617,69.3235,69.3426,120521.0
2024-03-27 11:20:00,72.65,72.65,72.63,72.64,44469.0,69.3426,69.3426,69.3235,69.3331,44469.0
2024-03-27 11:30:00,72.64,72.64,72.62,72.64,49036.0,69.3331,69.3331,69.314,69.3331,49036.0
2024-03-27 11:40:00,72.64,72.66,72.63,72.66,102615.0,69.3331,69.3522,69.3235,69.3522,102615.0
2024-03-27 11:50:00,72.66,72.68,72.64,72.68,234290.0,69.3522,69.3712,69.3331,69.3712,234290.0
2024-03-27 12:00:00,72.68,72.68,72.65,72.66,69174.0,69.3712,69.3712,69.3426,69.3522,69174.0
2024-03-27 12:10:00,72.66,72.66,72.65,72.66,57817.0,69.3522,69.3522,69.3426,69.3522,57817.0
2024-03-27 12:20:00,72.66,72.67,72.65,72.67,110830.0,69.3522,69.3617,69.3426,69.3617,110830.0
2024-03-27 12:30:00,72.67,72.7,72.66,72.68,767485.0,69.3617,69.3903,69.3522,69.3712,767485.0
2024-03-27 12:40:00,72.67,72.69,72.67,72.68,64276.0,69.3617,69.3808,69.3617,69.3712,64276.0
2024-03-27 12:50:00,72.68,72.7,72.67,72.69,42532.0,69.3712,69.3903,69.3617,69.3808,42532.0
2024-03-27 13:00:00,72.69,72.75,72.69,72.71,159237.0,69.3808,69.4381,69.3808,69.3999,159237.0
2024-03-27 13:10:00,72.71,72.72,72.7,72.71,31647.0,69.3999,69.4094,69.3903,69.3999,31647.0
2024-03-27 13:20:00,72.71,72.72,72.69,72.7,141000.0,69.3999,69.4094,69.3808,69.3903,141000.0
2024-03-27 13:30:00,72.7,72.71,72.69,72.7,83728.0,69.3903,69.3999,69.3808,69.3903,83728.0
2024-03-27 13:40:00,72.7,72.7,72.67,72.69,56669.0,69.3903,69.3903,69.3617,69.3808,56669.0
2024-03-27 13:50:00,72.69,72.69,72.68,72.69,66004.0,69.3808,69.3808,69.3712,69.3808,66004.0
2024-03-27 14:00:00,72.68,72.69,72.68,72.69,67502.0,69.3712,69.3808,69.3712,69.3808,67502.0
2024-03-27 14:10:00,72.68,72.69,72.67,72.67,108479.0,69.3712,69.3808,69.3617,69.3617,108479.0
2024-03-27 14:20:00,72.67,72.68,72.67,72.67,57550.0,69.3617,69.3712,69.3617,69.3617,57550.0
2024-03-27 14:30:00,72.68,72.68,72.67,72.68,59637.0,69.3712,69.3712,69.3617,69.3712,59637.0
2024-03-27 14:40:00,72.68,72.68,72.67,72.67,65346.0,69.3712,69.3712,69.3617,69.3617,65346.0
2024-03-27 14:50:00,72.68,72.69,72.67,72.69,79061.0,69.3712,69.3808,69.3617,69.3808,79061.0
2024-03-27 15:00:00,72.69,72.7,72.68,72.7,123523.0,69.3808,69.3903,69.3712,69.3903,123523.0
2024-03-27 15:10:00,72.7,72.71,72.69,72.7,177644.0,69.3903,69.3999,69.3808,69.3903,177644.0
2024-03-27 15:20:00,72.69,72.7,72.68,72.69,718434.0,69.3808,69.3903,69.3712,69.3808,718434.0
2024-03-27 15:30:00,72.69,72.7,72.68,72.7,154512.0,69.3808,69.3903,69.3712,69.3903,154512.0
2024-03-27 15:40:00,72.7,72.71,72.69,72.7,191452.0,69.3903,69.3999,69.3808,69.3903,191452.0
2024-03-27 15:50:00,72.71,72.74,72.7,72.74,107044.0,69.3999,69.4285,69.3903,69.4285,107044.0
2024-03-28 09:30:00,72.64,72.64,72.57,72.59,252507.0,69.3331,69.3331,69.2663,69.2853,252507.0
2024-03-28 09:40:00,72.59,72.65,72.57,72.65,128970.0,69.2853,69.3426,69.2663,69.3426,128970.0
2024-03-28 09:50:00,72.65,72.66,72.63,72.66,64559.0,69.3426,69.3522,69.3235,69.3522,64559.0
2024-03-28 10:00:00,72.66,72.7,72.65,72.67,72939.0,69.3522,69.3903,69.3426,69.3617,72939.0
2024-03-28 10:10:00,72.67,72.69,72.65,72.66,69458.0,69.3617,69.3808,69.3426,69.3522,69458.0
2024-03-28 10:20:00,72.66,72.68,72.65,72.67,61224.0,69.3522,69.3712,69.3426,69.3617,61224.0
2024-03-28 10:30:00,72.67,72.68,72.65,72.67,66450.0,69.3617,69.3712,69.3426,69.3617,66450.0
2024-03-28 10:40:00,72.67,72.7,72.67,72.69,32307.0,69.3617,69.3903,69.3617,69.3808,32307.0
2024-03-28 10:50:00,72.69,72.7,72.68,72.69,93021.0,69.3808,69.3903,69.3712,69.3808,93021.0
2024-03-28 11:00:00,72.7,72.7,72.69,72.7,64434.0,69.3903,69.3903,69.3808,69.3903,64434.0
2024-03-28 11:10:00,72.69,72.71,72.68,72.71,216928.0,69.3808,69.3999,69.3712,69.3999,216928.0
2024-03-28 11:20:00,72.7,72.72,72.7,72.71,83057.0,69.3903,69.4094,69.3903,69.3999,83057.0
2024-03-28 11:30:00,72.72,72.73,72.7,72.73,64846.0,69.4094,69.419,69.3903,69.419,64846.0
2024-03-28 11:40:00,72.73,72.74,72.72,72.73,510480.0,69.419,69.4285,69.4094,69.419,510480.0
2024-03-28 11:50:00,72.73,72.74,72.72,72.74,74007.0,69.419,69.4285,69.4094,69.4285,74007.0
2024-03-28 12:00:00,72.74,72.75,72.71,72.72,286011.0,69.4285,69.4381,69.3999,69.4094,286011.0
2024-03-28 12:10:00,72.72,72.74,72.71,72.73,173391.0,69.4094,69.4285,69.3999,69.419,173391.0
2024-03-28 12:20:00,72.73,72.74,72.71,72.72,189012.0,69.419,69.4285,69.3999,69.4094,189012.0
2024-03-28 12:30:00,72.71,72.72,72.68,72.7,76272.0,69.3999,69.4094,69.3712,69.3903,76272.0
2024-03-28 12:40:00,72.7,72.7,72.69,72.7,110263.0,69.3903,69.3903,69.3808,69.3903,110263.0
2024-03-28 12:50:00,72.7,72.7,72.67,72.68,176938.0,69.3903,69.3903,69.3617,69.3712,176938.0
2024-03-28 13:00:00,72.68,72.69,72.64,72.66,151037.0,69.3712,69.3808,69.3331,69.3522,151037.0
2024-03-28 13:10:00,72.66,72.66,72.64,72.65,90961.0,69.3522,69.3522,69.3331,69.3426,90961.0
2024-03-28 13:20:00,72.64,72.65,72.62,72.63,34853.0,69.3331,69.3426,69.314,69.3235,34853.0
2024-03-28 13:30:00,72.63,72.63,72.61,72.61,42738.0,69.3235,69.3235,69.3044,69.3044,42738.0
2024-03-28 13:40:00,72.61,72.63,72.61,72.63,73272.0,69.3044,69.3235,69.3044,69.3235,73272.0
2024-03-28 13:50:00,72.63,72.64,72.62,72.64,176148.0,69.3235,69.3331,69.314,69.3331,176148.0
2024-03-28 14:00:00,72.63,72.64,72.63,72.63,100640.0,69.3235,69.3331,69.3235,69.3235,100640.0
2024-03-28 14:10:00,72.63,72.64,72.63,72.64,77780.0,69.3235,69.3331,69.3235,69.3331,77780.0
2024-03-28 14:20:00,72.64,72.64,72.63,72.64,67061.0,69.3331,69.3331,69.3235,69.3331,67061.0
2024-03-28 14:30:00,72.64,72.64,72.63,72.63,67111.0,69.3331,69.3331,69.3235,69.3235,67111.0
2024-03-28 14:40:00,72.64,72.64,72.63,72.64,92991.0,69.3331,69.3331,69.3235,69.3331,92991.0
2024-03-28 14:50:00,72.64,72.64,72.63,72.64,57204.0,69.3331,69.3331,69.3235,69.3331,57204.0
2024-03-28 15:00:00,72.64,72.64,72.63,72.63,46752.0,69.3331,69.3331,69.3235,69.3235,46752.0
2024-03-28 15:10:00,72.64,72.65,72.63,72.65,191691.0,69.3331,69.3426,69.3235,69.3426,191691.0
2024-03-28 15:20:00,72.65,72.65,72.64,72.65,150278.0,69.3426,69.3426,69.3331,69.3426,150278.0
2024-03-28 15:30:00,72.64,72.65,72.64,72.65,100434.0,69.3331,69.3426,69.3331,69.3426,100434.0
2024-03-28 15:40:00,72.64,72.65,72.64,72.64,82878.0,69.3331,69.3426,69.3331,69.3331,82878.0
2024-03-28 15:50:00,72.65,72.65,72.62,72.63,259758.0,69.3426,69.3426,69.314,69.3235,259758.0
2024-04-01 09:30:00,72.15,72.19,72.14,72.15,533365.0,69.0725,69.1108,69.0629,69.0725,533365.0
2024-04-01 09:40:00,72.15,72.15,72.08,72.09,119244.0,69.0725,69.0725,69.0055,69.015,119244.0
2024-04-01 09:50:00,72.09,72.1,72.06,72.08,150291.0,69.015,69.0246,68.9863,69.0055,150291.0
2024-04-01 10:00:00,72.07,72.08,71.98,71.99,149719.0,68.9959,69.0055,68.9097,68.9193,149719.0
2024-04-01 10:10:00,71.99,72.0,71.97,71.98,105415.0,68.9193,68.9289,68.9002,68.9097,105415.0
2024-04-01 10:20:00,71.98,71.99,71.96,71.96,88014.0,68.9097,68.9193,68.8906,68.8906,88014.0
2024-04-01 10:30:00,71.97,71.99,71.96,71.96,829442.0,68.9002,68.9193,68.8906,68.8906,829442.0
2024-04-01 10:40:00,71.96,71.97,71.95,71.97,72365.0,68.8906,68.9002,68.881,68.9002,72365.0
2024-04-01 10:50:00,71.97,71.97,71.95,71.96,91702.0,68.9002,68.9002,68.881,68.8906,91702.0
2024-04-01 11:00:00,71.95,71.96,71.9,71.9,271412.0,68.881,68.8906,68.8332,68.8332,271412.0
2024-04-01 11:10:00,71.91,71.93,71.9,71.92,57408.0,68.8427,68.8619,68.8332,68.8523,57408.0
2024-04-01 11:20:00,71.92,71.92,71.9,71.92,61318.0,68.8523,68.8523,68.8332,68.8523,61318.0
2024-04-01 11:30:00,71.92,71.92,71.9,71.91,144782.0,68.8523,68.8523,68.8332,68.8427,144782.0
2024-04-01 11:40:00,71.91,71.91,71.89,71.9,135031.0,68.8427,68.8427,68.8236,68.8332,135031.0
2024-04-01 11:50:00,71.9,71.9,71.87,71.87,157388.0,68.8332,68.8332,68.8044,68.8044,157388.0
2024-04-01 12:00:00,71.88,71.88,71.86,71.88,79474.0,68.814,68.814,68.7949,68.814,79474.0
2024-04-01 12:10:00,71.88,71.9,71.86,71.89,171750.0,68.814,68.8332,68.7949,68.8236,171750.0
2024-04-01 12:20:00,71.88,71.9,71.88,71.89,60247.0,68.814,68.8332,68.814,68.8236,60247.0
2024-04-01 12:30:00,71.9,71.92,71.89,71.91,181240.0,68.8332,68.8523,68.8236,68.8427,181240.0
2024-04-01 12:40:00,71.91,71.92,71.9,71.92,53617.0,68.8427,68.8523,68.8332,68.8523,53617.0
2024-04-01 12:50:00,71.92,71.92,71.9,71.91,57232.0,68.8523,68.8523,68.8332,68.8427,57232.0
2024-04-01 13:00:00,71.91,71.92,71.9,71.91,56280.0,68.8427,68.8523,68.8332,68.8427,56280.0
2024-04-01 13:10:00,71.91,71.91,71.89,71.9,58447.0,68.8427,68.8427,68.8236,68.8332,58447.0
2024-04-01 13:20:00,71.9,71.91,71.89,71.91,58442.0,68.8332,68.8427,68.8236,68.8427,58442.0
2024-04-01 13:30:00,71.9,71.91,71.89,71.91,49373.0,68.8332,68.8427,68.8236,68.8427,49373.0
2024-04-01 13:40:00,71.91,71.91,71.9,71.91,49747.0,68.8427,68.8427,68.8332,68.8427,49747.0
2024-04-01 13:50:00,71.91,71.92,71.9,71.91,131328.0,68.8427,68.8523,68.8332,68.8427,131328.0
2024-04-01 14:00:00,71.92,71.92,71.9,71.92,76810.0,68.8523,68.8523,68.8332,68.8523,76810.0
2024-04-01 14:10:00,71.92,71.94,71.91,71.93,97055.0,68.8523,68.8714,68.8427,68.8619,97055.0
2024-04-01 14:20:00,71.93,71.94,71.93,71.94,70112.0,68.8619,68.8714,68.8619,68.8714,70112.0
2024-04-01 14:30:00,71.94,71.94,71.93,71.94,77081.0,68.8714,68.8714,68.8619,68.8714,77081.0
2024-04-01 14:40:00,71.94,71.94,71.93,71.93,180795.0,68.8714,68.8714,68.8619,68.8619,180795.0
2024-04-01 14:50:00,71.93,71.94,71.91,71.92,122089.0,68.8619,68.8714,68.8427,68.8523,122089.0
2024-04-01 15:00:00,71.92,71.93,71.91,71.92,164584.0,68.8523,68.8619,68.8427,68.8523,164584.0
2024-04-01 15:10:00,71.92,71.93,71.92,71.93,81601.0,68.8523,68.8619,68.8523,68.8619,81601.0
2024-04-01 15:20:00,71.92,71.93,71.92,71.92,92606.0,68.8523,68.8619,68.8523,68.8523,92606.0
2024-04-01 15:30:00,71.92,71.93,71.92,71.93,165146.0,68.8523,68.8619,68.8523,68.8619,165146.0
2024-04-01 15:40:00,71.92,71.93,71.91,71.92,216682.0,68.8523,68.8619,68.8427,68.8523,216682.0
2024-04-01 15:50:00,71.92,71.92,71.91,71.92,167721.0,68.8523,68.8523,68.8427,68.8523,167721.0
2024-04-02 09:30:00,71.68,71.69,71.64,71.66,333689.0,68.6225,68.6321,68.5842,68.6034,333689.0
2024-04-02 09:40:00,71.66,71.66,71.59,71.62,126534.0,68.6034,68.6034,68.5364,68.5651,126534.0
2024-04-02 09:50:00,71.62,71.65,71.61,71.64,3977535.0,68.5651,68.5938,68.5555,68.5842,3977535.0
2024-04-02 10:00:00,71.64,71.69,71.58,71.65,115130.0,68.5842,68.6321,68.5268,68.5938,115130.0
2024-04-02 10:10:00,71.65,71.68,71.63,71.68,79896.0,68.5938,68.6225,68.5747,68.6225,79896.0
2024-04-02 10:20:00,71.68,71.75,71.67,71.74,643194.0,68.6225,68.6896,68.613,68.68,643194.0
2024-04-02 10:30:00,71.73,71.75,71.72,71.73,112018.0,68.6704,68.6896,68.6608,68.6704,112018.0
2024-04-02 10:40:00,71.73,71.75,71.71,71.75,55174.0,68.6704,68.6896,68.6513,68.6896,55174.0
2024-04-02 10:50:00,71.74,71.78,71.73,71.78,93224.0,68.68,68.7183,68.6704,68.7183,93224.0
2024-04-02 11:00:00,71.78,71.79,71.77,71.78,183938.0,68.7183,68.7278,68.7087,68.7183,183938.0
2024-04-02 11:10:00,71.78,71.78,71.75,71.76,64929.0,68.7183,68.7183,68.6896,68.6991,64929.0
2024-04-02 11:20:00,71.76,71.79,71.75,71.76,63647.0,68.6991,68.7278,68.6896,68.6991,63647.0
2024-04-02 11:30:00,71.76,71.79,71.74,71.79,76748.0,68.6991,68.7278,68.68,68.7278,76748.0
2024-04-02 11:40:00,71.78,71.79,71.76,71.77,140085.0,68.7183,68.7278,68.6991,68.7087,140085.0
2024-04-02 11:50:00,71.77,71.79,71.76,71.79,91510.0,68.7087,68.7278,68.6991,68.7278,91510.0
2024-04-02 12:00:00,71.78,71.79,71.77,71.77,168078.0,68.7183,68.7278,68.7087,68.7087,168078.0
2024-04-02 12:10:00,71.77,71.78,71.76,71.78,159927.0,68.7087,68.7183,68.6991,68.7183,159927.0
2024-04-02 12:20:00,71.78,71.79,71.77,71.79,48270.0,68.7183,68.7278,68.7087,68.7278,48270.0
2024-04-02 12:30:00,71.78,71.82,71.78,71.81,66102.0,68.7183,68.7566,68.7183,68.747,66102.0
2024-04-02 12:40:00,71.81,71.83,71.8,71.83,66649.0,68.747,68.7661,68.7374,68.7661,66649.0
2024-04-02 12:50:00,71.83,71.83,71.8,71.81,66369.0,68.7661,68.7661,68.7374,68.747,66369.0
2024-04-02 13:00:00,71.81,71.81,71.78,71.8,187793.0,68.747,68.747,68.7183,68.7374,187793.0
2024-04-02 13:10:00,71.8,71.8,71.78,71.78,65082.0,68.7374,68.7374,68.7183,68.7183,65082.0
2024-04-02 13:20:00,71.78,71.79,71.78,71.78,42254.0,68.7183,68.7278,68.7183,68.7183,42254.0
2024-04-02 13:30:00,71.78,71.79,71.77,71.78,124064.0,68.7183,68.7278,68.7087,68.7183,124064.0
2024-04-02 13:40:00,71.78,71.8,71.77,71.8,186772.0,68.7183,68.7374,68.7087,68.7374,186772.0
2024-04-02 13:50:00,71.79,71.82,71.79,71.81,117174.0,68.7278,68.7566,68.7278,68.747,117174.0
2024-04-02 14:00:00,71.82,71.82,71.8,71.82,105907.0,68.7566,68.7566,68.7374,68.7566,105907.0
2024-04-02 14:10:00,71.81,71.82,71.81,71.82,68279.0,68.747,68.7566,68.747,68.7566,68279.0
2024-04-02 14:20:00,71.81,71.82,71.81,71.82,33152.0,68.747,68.7566,68.747,68.7566,33152.0
2024-04-02 14:30:00,71.82,71.82,71.81,71.81,84487.0,68.7566,68.7566,68.747,68.747,84487.0
2024-04-02 14:40:00,71.82,71.82,71.8,71.81,48068.0,68.7566,68.7566,68.7374,68.747,48068.0
2024-04-02 14:50:00,71.81,71.81,71.8,71.81,52281.0,68.747,68.747,68.7374,68.747,52281.0
2024-04-02 15:00:00,71.81,71.81,71.8,71.81,122813.0,68.747,68.747,68.7374,68.747,122813.0
2024-04-02 15:10:00,71.81,71.82,71.8,71.82,120354.0,68.747,68.7566,68.7374,68.7566,120354.0
2024-04-02 15:20:00,71.82,71.82,71.81,71.81,196890.0,68.7566,68.7566,68.747,68.747,196890.0
2024-04-02 15:30:00,71.81,71.83,71.81,71.83,89268.0,68.747,68.7661,68.747,68.7661,89268.0
2024-04-02 15:40:00,71.82,71.85,71.82,71.85,194456.0,68.7566,68.7853,68.7566,68.7853,194456.0
2024-04-02 15:50:00,71.85,71.85,71.83,71.84,97403.0,68.7853,68.7853,68.7661,68.7757,97403.0
2024-04-03 09:30:00,71.65,71.65,71.59,71.62,302832.0,68.5938,68.5938,68.5364,68.5651,302832.0
2024-04-03 09:40:00,71.63,71.63,71.55,71.56,415531.0,68.5747,68.5747,68.4981,68.5077,415531.0
2024-04-03 09:50:00,71.56,71.6,71.56,71.6,82619.0,68.5077,68.5459,68.5077,68.5459,82619.0
2024-04-03 10:00:00,71.6,71.76,71.58,71.68,168228.0,68.5459,68.6991,68.5268,68.6225,168228.0
2024-04-03 10:10:00,71.68,71.69,71.64,71.66,561854.0,68.6225,68.6321,68.5842,68.6034,561854.0
2024-04-03 10:20:00,71.66,71.67,71.65,71.67,61231.0,68.6034,68.613,68.5938,68.613,61231.0
2024-04-03 10:30:00,71.67,71.69,71.66,71.68,67619.0,68.613,68.6321,68.6034,68.6225,67619.0
2024-04-03 10:40:00,71.68,71.73,71.67,71.72,165281.0,68.6225,68.6704,68.613,68.6608,165281.0
2024-04-03 10:50:00,71.72,71.74,71.7,71.73,112810.0,68.6608,68.68,68.6417,68.6704,112810.0
2024-04-03 11:00:00,71.74,71.74,71.71,71.73,68549.0,68.68,68.68,68.6513,68.6704,68549.0
2024-04-03 11:10:00,71.73,71.73,71.7,71.73,64977.0,68.6704,68.6704,68.6417,68.6704,64977.0
2024-04-03 11:20:00,71.72,71.76,71.72,71.75,51451.0,68.6608,68.6991,68.6608,68.6896,51451.0
2024-04-03 11:30:00,71.76,71.76,71.74,71.75,93849.0,68.6991,68.6991,68.68,68.6896,93849.0
2024-04-03 11:40:00,71.75,71.77,71.74,71.76,57990.0,68.6896,68.7087,68.68,68.6991,57990.0
2024-04-03 11:50:00,71.76,71.78,71.76,71.77,48574.0,68.6991,68.7183,68.6991,68.7087,48574.0
2024-04-03 12:00:00,71.77,71.78,71.74,71.74,59391.0,68.7087,68.7183,68.68,68.68,59391.0
2024-04-03 12:10:00,71.74,71.78,71.71,71.78,199508.0,68.68,68.7183,68.6513,68.7183,199508.0
2024-04-03 12:20:00,71.77,71.83,71.77,71.83,85411.0,68.7087,68.7661,68.7087,68.7661,85411.0
2024-04-03 12:30:00,71.83,71.9,71.83,71.86,194716.0,68.7661,68.8332,68.7661,68.7949,194716.0
2024-04-03 12:40:00,71.86,71.86,71.84,71.84,62352.0,68.7949,68.7949,68.7757,68.7757,62352.0
2024-04-03 12:50:00,71.85,71.85,71.83,71.85,82942.0,68.7853,68.7853,68.7661,68.7853,82942.0
2024-04-03 13:00:00,71.84,71.85,71.8,71.81,75627.0,68.7757,68.7853,68.7374,68.747,75627.0
2024-04-03 13:10:00,71.81,71.84,71.81,71.83,96470.0,68.747,68.7757,68.747,68.7661,96470.0
2024-04-03 13:20:00,71.83,71.84,71.82,71.83,235193.0,68.7661,68.7757,68.7566,68.7661,235193.0
2024-04-03 13:30:00,71.83,71.84,71.83,71.84,45460.0,68.7661,68.7757,68.7661,68.7757,45460.0
2024-04-03 13:40:00,71.84,71.85,71.83,71.84,89629.0,68.7757,68.7853,68.7661,68.7757,89629.0
2024-04-03 13:50:00,71.84,71.86,71.84,71.86,59022.0,68.7757,68.7949,68.7757,68.7949,59022.0
2024-04-03 14:00:00,71.85,71.87,71.85,71.86,52056.0,68.7853,68.8044,68.7853,68.7949,52056.0
2024-04-03 14:10:00,71.85,71.86,71.85,71.86,75432.0,68.7853,68.7949,68.7853,68.7949,75432.0
2024-04-03 14:20:00,71.86,71.86,71.84,71.86,86088.0,68.7949,68.7949,68.7757,68.7949,86088.0
2024-04-03 14:30:00,71.85,71.87,71.85,71.86,122703.0,68.7853,68.8044,68.7853,68.7949,122703.0
2024-04-03 14:40:00,71.86,71.86,71.85,71.86,52446.0,68.7949,68.7949,68.7853,68.7949,52446.0
2024-04-03 14:50:00,71.85,71.88,71.85,71.87,101010.0,68.7853,68.814,68.7853,68.8044,101010.0
2024-04-03 15:00:00,71.87,71.88,71.86,71.88,76723.0,68.8044,68.814,68.7949,68.814,76723.0
2024-04-03 15:10:00,71.88,71.88,71.86,71.87,191548.0,68.814,68.814,68.7949,68.8044,191548.0
2024-04-03 15:20:00,71.86,71.87,71.86,71.86,54897.0,68.7949,68.8044,68.7949,68.7949,54897.0
2024-04-03 15:30:00,71.87,71.87,71.84,71.85,224947.0,68.8044,68.8044,68.7757,68.7853,224947.0
2024-04-03 15:40:00,71.85,71.87,71.84,71.85,178842.0,68.7853,68.8044,68.7757,68.7853,178842.0
2024-04-03 15:50:00,71.86,71.89,71.85,71.89,249740.0,68.7949,68.8236,68.7853,68.8236,249740.0
2024-04-04 09:30:00,72.06,72.06,72.01,72.02,225000.0,68.9863,68.9863,68.9385,68.948,225000.0
2024-04-04 09:40:00,72.01,72.05,72.01,72.03,55405.0,68.9385,68.9768,68.9385,68.9576,55405.0
2024-04-04 09:50:00,72.02,72.03,71.99,71.99,5429118.0,68.948,68.9576,68.9193,68.9193,5429118.0
2024-04-04 10:00:00,72.0,72.04,71.99,72.03,944859.0,68.9289,68.9672,68.9193,68.9576,944859.0
2024-04-04 10:10:00,72.04,72.04,72.0,72.01,100127.0,68.9672,68.9672,68.9289,68.9385,100127.0
2024-04-04 10:20:00,72.0,72.01,71.97,71.98,643065.0,68.9289,68.9385,68.9002,68.9097,643065.0
2024-04-04 10:30:00,71.98,71.98,71.93,71.93,57271.0,68.9097,68.9097,68.8619,68.8619,57271.0
2024-04-04 10:40:00,71.93,71.95,71.93,71.95,81658.0,68.8619,68.881,68.8619,68.881,81658.0
2024-04-04 10:50:00,71.95,71.97,71.94,71.95,175876.0,68.881,68.9002,68.8714,68.881,175876.0
2024-04-04 11:00:00,71.95,71.96,71.94,71.94,69017.0,68.881,68.8906,68.8714,68.8714,69017.0
2024-04-04 11:10:00,71.95,71.96,71.93,71.93,120829.0,68.881,68.8906,68.8619,68.8619,120829.0
2024-04-04 11:20:00,71.94,71.94,71.92,71.93,66006.0,68.8714,68.8714,68.8523,68.8619,66006.0
2024-04-04 11:30:00,71.93,71.94,71.91,71.91,195787.0,68.8619,68.8714,68.8427,68.8427,195787.0
2024-04-04 11:40:00,71.92,71.93,71.91,71.92,49657.0,68.8523,68.8619,68.8427,68.8523,49657.0
2024-04-04 11:50:00,71.91,71.92,71.9,71.92,65281.0,68.8427,68.8523,68.8332,68.8523,65281.0
2024-04-04 12:00:00,71.92,71.93,71.91,71.93,148802.0,68.8523,68.8619,68.8427,68.8619,148802.0
2024-04-04 12:10:00,71.93,71.93,71.91,71.92,118195.0,68.8619,68.8619,68.8427,68.8523,118195.0
2024-04-04 12:20:00,71.92,71.93,71.91,71.92,65593.0,68.8523,68.8619,68.8427,68.8523,65593.0
2024-04-04 12:30:00,71.93,71.93,71.91,71.92,92690.0,68.8619,68.8619,68.8427,68.8523,92690.0
2024-04-04 12:40:00,71.92,71.92,71.91,71.92,93550.0,68.8523,68.8523,68.8427,68.8523,93550.0
2024-04-04 12:50:00,71.92,71.92,71.9,71.91,36756.0,68.8523,68.8523,68.8332,68.8427,36756.0
2024-04-04 13:00:00,71.91,71.91,71.89,71.91,62343.0,68.8427,68.8427,68.8236,68.8427,62343.0
2024-04-04 13:10:00,71.91,71.91,71.89,71.9,35741.0,68.8427,68.8427,68.8236,68.8332,35741.0
2024-04-04 13:20:00,71.91,71.91,71.89,71.9,70420.0,68.8427,68.8427,68.8236,68.8332,70420.0
2024-04-04 13:30:00,71.9,71.91,71.89,71.9,40684.0,68.8332,68.8427,68.8236,68.8332,40684.0
2024-04-04 13:40:00,71.91,71.91,71.88,71.88,72763.0,68.8427,68.8427,68.814,68.814,72763.0
2024-04-04 13:50:00,71.89,71.89,71.88,71.89,47177.0,68.8236,68.8236,68.814,68.8236,47177.0
2024-04-04 14:00:00,71.89,71.89,71.87,71.88,88058.0,68.8236,68.8236,68.8044,68.814,88058.0
2024-04-04 14:10:00,71.87,71.93,71.87,71.93,244318.0,68.8044,68.8619,68.8044,68.8619,244318.0
2024-04-04 14:20:00,71.93,71.95,71.9,71.93,193929.0,68.8619,68.881,68.8332,68.8619,193929.0
2024-04-04 14:30:00,71.94,71.96,71.92,71.92,163168.0,68.8714,68.8906,68.8523,68.8523,163168.0
2024-04-04 14:40:00,71.92,71.98,71.92,71.95,90975.0,68.8523,68.9097,68.8523,68.881,90975.0
2024-04-04 14:50:00,71.95,72.05,71.95,72.05,274622.0,68.881,68.9768,68.881,68.9768,274622.0
2024-04-04 15:00:00,72.05,72.05,71.98,72.01,260154.0,68.9768,68.9768,68.9097,68.9385,260154.0
2024-04-04 15:10:00,72.01,72.03,71.99,72.01,142979.0,68.9385,68.9576,68.9193,68.9385,142979.0
2024-04-04 15:20:00,72.0,72.02,71.99,72.01,174067.0,68.9289,68.948,68.9193,68.9385,174067.0
2024-04-04 15:30:00,72.02,72.04,72.0,72.01,220713.0,68.948,68.9672,68.9289,68.9385,220713.0
2024-04-04 15:40:00,72.01,72.06,72.0,72.05,201742.0,68.9385,68.9863,68.9289,68.9768,201742.0
2024-04-04 15:50:00,72.05,72.06,72.03,72.05,673911.0,68.9768,68.9863,68.9576,68.9768,673911.0
2024-04-05 09:30:00,71.77,71.81,71.72,71.81,301181.0,68.7087,68.747,68.6608,68.747,301181.0
2024-04-05 09:40:00,71.81,71.82,71.78,71.8,69142.0,68.747,68.7566,68.7183,68.7374,69142.0
2024-04-05 09:50:00,71.81,71.84,71.8,71.83,79384.0,68.747,68.7757,68.7374,68.7661,79384.0
2024-04-05 10:00:00,71.83,71.85,71.81,71.84,2884454.0,68.7661,68.7853,68.747,68.7757,2884454.0
2024-04-05 10:10:00,71.85,71.89,71.85,71.87,97280.0,68.7853,68.8236,68.7853,68.8044,97280.0
2024-04-05 10:20:00,71.87,71.93,71.86,71.89,556013.0,68.8044,68.8619,68.7949,68.8236,556013.0
2024-04-05 10:30:00,71.89,71.89,71.83,71.83,242254.0,68.8236,68.8236,68.7661,68.7661,242254.0
2024-04-05 10:40:00,71.84,71.86,71.83,71.84,2370669.0,68.7757,68.7949,68.7661,68.7757,2370669.0
2024-04-05 10:50:00,71.84,71.85,71.8,71.81,116746.0,68.7757,68.7853,68.7374,68.747,116746.0
2024-04-05 11:00:00,71.81,71.81,71.76,71.78,114557.0,68.747,68.747,68.6991,68.7183,114557.0
2024-04-05 11:10:00,71.79,71.8,71.76,71.77,55222.0,68.7278,68.7374,68.6991,68.7087,55222.0
2024-04-05 11:20:00,71.77,71.81,71.76,71.8,168419.0,68.7087,68.747,68.6991,68.7374,168419.0
2024-04-05 11:30:00,71.8,71.83,71.79,71.83,108528.0,68.7374,68.7661,68.7278,68.7661,108528.0
2024-04-05 11:40:00,71.83,71.83,71.8,71.81,226484.0,68.7661,68.7661,68.7374,68.747,226484.0
2024-04-05 11:50:00,71.81,71.82,71.8,71.81,111039.0,68.747,68.7566,68.7374,68.747,111039.0
2024-04-05 12:00:00,71.81,71.83,71.81,71.83,172492.0,68.747,68.7661,68.747,68.7661,172492.0
2024-04-05 12:10:00,71.83,71.83,71.81,71.82,67041.0,68.7661,68.7661,68.747,68.7566,67041.0
2024-04-05 12:20:00,71.82,71.84,71.82,71.82,205909.0,68.7566,68.7757,68.7566,68.7566,205909.0
2024-04-05 12:30:00,71.82,71.83,71.8,71.81,55257.0,68.7566,68.7661,68.7374,68.747,55257.0
2024-04-05 12:40:00,71.81,71.82,71.8,71.81,82840.0,68.747,68.7566,68.7374,68.747,82840.0
2024-04-05 12:50:00,71.81,71.84,71.8,71.83,126113.0,68.747,68.7757,68.7374,68.7661,126113.0
2024-04-05 13:00:00,71.83,71.84,71.81,71.82,89360.0,68.7661,68.7757,68.747,68.7566,89360.0
2024-04-05 13:10:00,71.82,71.82,71.79,71.81,111459.0,68.7566,68.7566,68.7278,68.747,111459.0
2024-04-05 13:20:00,71.81,71.81,71.79,71.81,53630.0,68.747,68.747,68.7278,68.747,53630.0
2024-04-05 13:30:00,71.81,71.82,71.8,71.81,131401.0,68.747,68.7566,68.7374,68.747,131401.0
2024-04-05 13:40:00,71.81,71.81,71.79,71.81,150389.0,68.747,68.747,68.7278,68.747,150389.0
2024-04-05 13:50:00,71.8,71.81,71.79,71.81,226119.0,68.7374,68.747,68.7278,68.747,226119.0
2024-04-05 14:00:00,71.81,71.81,71.79,71.8,199223.0,68.747,68.747,68.7278,68.7374,199223.0
2024-04-05 14:10:00,71.81,71.81,71.79,71.8,126475.0,68.747,68.747,68.7278,68.7374,126475.0
2024-04-05 14:20:00,71.79,71.8,71.79,71.79,91231.0,68.7278,68.7374,68.7278,68.7278,91231.0
2024-04-05 14:30:00,71.8,71.8,71.79,71.8,63383.0,68.7374,68.7374,68.7278,68.7374,63383.0
2024-04-05 14:40:00,71.8,71.8,71.79,71.8,83959.0,68.7374,68.7374,68.7278,68.7374,83959.0
2024-04-05 14:50:00,71.8,71.8,71.76,71.76,89300.0,68.7374,68.7374,68.6991,68.6991,89300.0
2024-04-05 15:00:00,71.77,71.77,71.71,71.72,107993.0,68.7087,68.7087,68.6513,68.6608,107993.0
2024-04-05 15:10:00,71.72,71.72,71.7,71.71,106709.0,68.6608,68.6608,68.6417,68.6513,106709.0
2024-04-05 15:20:00,71.72,71.72,71.69,71.71,217551.0,68.6608,68.6608,68.6321,68.6513,217551.0
2024-04-05 15:30:00,71.71,71.72,71.7,71.7,191610.0,68.6513,68.6608,68.6417,68.6417,191610.0
2024-04-05 15:40:00,71.7,71.71,71.69,71.71,220245.0,68.6417,68.6513,68.6321,68.6513,220245.0
2024-04-05 15:50:00,71.7,71.71,71.68,71.69,690291.0,68.6417,68.6513,68.6225,68.6321,690291.0
2024-04-08 09:30:00,71.62,71.62,71.58,71.59,427911.0,68.5651,68.5651,68.5268,68.5364,427911.0
2024-04-08 09:40:00,71.59,71.64,71.59,71.64,366587.0,68.5364,68.5842,68.5364,68.5842,366587.0
2024-04-08 09:50:00,71.64,71.7,71.63,71.66,531605.0,68.5842,68.6417,68.5747,68.6034,531605.0
2024-04-08 10:00:00,71.67,71.68,71.63,71.63,220062.0,68.613,68.6225,68.5747,68.5747,220062.0
2024-04-08 10:10:00,71.64,71.64,71.6,71.61,641355.0,68.5842,68.5842,68.5459,68.5555,641355.0
2024-04-08 10:20:00,71.61,71.68,71.6,71.66,189564.0,68.5555,68.6225,68.5459,68.6034,189564.0
2024-04-08 10:30:00,71.66,71.66,71.64,71.64,165077.0,68.6034,68.6034,68.5842,68.5842,165077.0
2024-04-08 10:40:00,71.65,71.66,71.64,71.66,103936.0,68.5938,68.6034,68.5842,68.6034,103936.0
2024-04-08 10:50:00,71.65,71.66,71.59,71.59,164701.0,68.5938,68.6034,68.5364,68.5364,164701.0
2024-04-08 11:00:00,71.59,71.6,71.59,71.59,74898.0,68.5364,68.5459,68.5364,68.5364,74898.0
2024-04-08 11:10:00,71.59,71.61,71.58,71.59,85934.0,68.5364,68.5555,68.5268,68.5364,85934.0
2024-04-08 11:20:00,71.6,71.61,71.58,71.59,115905.0,68.5459,68.5555,68.5268,68.5364,115905.0
2024-04-08 11:30:00,71.59,71.63,71.59,71.62,99088.0,68.5364,68.5747,68.5364,68.5651,99088.0
2024-04-08 11:40:00,71.61,71.62,71.6,71.61,108408.0,68.5555,68.5651,68.5459,68.5555,108408.0
2024-04-08 11:50:00,71.62,71.63,71.61,71.62,65857.0,68.5651,68.5747,68.5555,68.5651,65857.0
2024-04-08 12:00:00,71.62,71.62,71.58,71.6,197964.0,68.5651,68.5651,68.5268,68.5459,197964.0
2024-04-08 12:10:00,71.59,71.6,71.57,71.58,130116.0,68.5364,68.5459,68.5172,68.5268,130116.0
2024-04-08 12:20:00,71.58,71.58,71.57,71.58,73520.0,68.5268,68.5268,68.5172,68.5268,73520.0
2024-04-08 12:30:00,71.58,71.59,71.57,71.59,70684.0,68.5268,68.5364,68.5172,68.5364,70684.0
2024-04-08 12:40:00,71.59,71.59,71.57,71.57,133813.0,68.5364,68.5364,68.5172,68.5172,133813.0
2024-04-08 12:50:00,71.57,71.61,71.57,71.61,458014.0,68.5172,68.5555,68.5172,68.5555,458014.0
2024-04-08 13:00:00,71.61,71.62,71.6,71.61,74066.0,68.5555,68.5651,68.5459,68.5555,74066.0
2024-04-08 13:10:00,71.61,71.62,71.6,71.62,102218.0,68.5555,68.5651,68.5459,68.5651,102218.0
2024-04-08 13:20:00,71.62,71.64,71.61,71.64,230612.0,68.5651,68.5842,68.5555,68.5842,230612.0
2024-04-08 13:30:00,71.64,71.66,71.63,71.66,143370.0,68.5842,68.6034,68.5747,68.6034,143370.0
2024-04-08 13:40:00,71.66,71.68,71.65,71.65,244099.0,68.6034,68.6225,68.5938,68.5938,244099.0
2024-04-08 13:50:00,71.65,71.67,71.64,71.65,4085911.0,68.5938,68.613,68.5842,68.5938,4085911.0
2024-04-08 14:00:00,71.65,71.69,71.64,71.68,1303770.0,68.5938,68.6321,68.5842,68.6225,1303770.0
2024-04-08 14:10:00,71.68,71.69,71.66,71.69,159792.0,68.6225,68.6321,68.6034,68.6321,159792.0
2024-04-08 14:20:00,71.68,71.7,71.67,71.7,111298.0,68.6225,68.6417,68.613,68.6417,111298.0
2024-04-08 14:30:00,71.69,71.7,71.66,71.67,174176.0,68.6321,68.6417,68.6034,68.613,174176.0
2024-04-08 14:40:00,71.67,71.67,71.65,71.65,64518.0,68.613,68.613,68.5938,68.5938,64518.0
2024-04-08 14:50:00,71.65,71.67,71.63,71.64,91432.0,68.5938,68.613,68.5747,68.5842,91432.0
2024-04-08 15:00:00,71.65,71.66,71.64,71.66,88495.0,68.5938,68.6034,68.5842,68.6034,88495.0
2024-04-08 15:10:00,71.65,71.66,71.64,71.66,164190.0,68.5938,68.6034,68.5842,68.6034,164190.0
2024-04-08 15:20:00,71.66,71.66,71.65,71.66,169300.0,68.6034,68.6034,68.5938,68.6034,169300.0
2024-04-08 15:30:00,71.65,71.67,71.65,71.67,478003.0,68.5938,68.613,68.5938,68.613,478003.0
2024-04-08 15:40:00,71.67,71.67,71.64,71.65,542634.0,68.613,68.613,68.5842,68.5938,542634.0
2024-04-08 15:50:00,71.65,71.65,71.62,71.63,496172.0,68.5938,68.5938,68.5651,68.5747,496172.0
2024-04-09 09:30:00,71.82,71.85,71.81,71.83,476598.0,68.7566,68.7853,68.747,68.7661,476598.0
2024-04-09 09:40:00,71.84,71.86,71.82,71.86,191179.0,68.7757,68.7949,68.7566,68.7949,191179.0
2024-04-09 09:50:00,71.85,71.86,71.83,71.83,236708.0,68.7853,68.7949,68.7661,68.7661,236708.0
2024-04-09 10:00:00,71.84,71.85,71.83,71.85,108724.0,68.7757,68.7853,68.7661,68.7853,108724.0
2024-04-09 10:10:00,71.85,71.87,71.85,71.85,627461.0,68.7853,68.8044,68.7853,68.7853,627461.0
2024-04-09 10:20:00,71.86,71.87,71.85,71.86,1983435.0,68.7949,68.8044,68.7853,68.7949,1983435.0
2024-04-09 10:30:00,71.86,71.89,71.85,71.88,302253.0,68.7949,68.8236,68.7853,68.814,302253.0
2024-04-09 10:40:00,71.88,71.88,71.86,71.86,143342.0,68.814,68.814,68.7949,68.7949,143342.0
2024-04-09 10:50:00,71.87,71.87,71.84,71.86,111039.0,68.8044,68.8044,68.7757,68.7949,111039.0
2024-04-09 11:00:00,71.86,71.87,71.85,71.87,82042.0,68.7949,68.8044,68.7853,68.8044,82042.0
2024-04-09 11:10:00,71.86,71.9,71.86,71.9,70605.0,68.7949,68.8332,68.7949,68.8332,70605.0
2024-04-09 11:20:00,71.89,71.9,71.86,71.87,121894.0,68.8236,68.8332,68.7949,68.8044,121894.0
2024-04-09 11:30:00,71.87,71.89,71.86,71.88,146658.0,68.8044,68.8236,68.7949,68.814,146658.0
2024-04-09 11:40:00,71.89,71.9,71.88,71.9,75563.0,68.8236,68.8332,68.814,68.8332,75563.0
2024-04-09 11:50:00,71.9,71.91,71.89,71.89,111665.0,68.8332,68.8427,68.8236,68.8236,111665.0
2024-04-09 12:00:00,71.89,71.9,71.88,71.89,86626.0,68.8236,68.8332,68.814,68.8236,86626.0
2024-04-09 12:10:00,71.89,71.9,71.88,71.89,79653.0,68.8236,68.8332,68.814,68.8236,79653.0
2024-04-09 12:20:00,71.9,71.9,71.88,71.89,102283.0,68.8332,68.8332,68.814,68.8236,102283.0
2024-04-09 12:30:00,71.89,71.91,71.88,71.91,66041.0,68.8236,68.8427,68.814,68.8427,66041.0
2024-04-09 12:40:00,71.91,71.92,71.89,71.92,445996.0,68.8427,68.8523,68.8236,68.8523,445996.0
2024-04-09 12:50:00,71.92,71.93,71.91,71.91,92076.0,68.8523,68.8619,68.8427,68.8427,92076.0
2024-04-09 13:00:00,71.92,71.92,71.85,71.87,428770.0,68.8523,68.8523,68.7853,68.8044,428770.0
2024-04-09 13:10:00,71.88,71.91,71.86,71.89,127977.0,68.814,68.8427,68.7949,68.8236,127977.0
2024-04-09 13:20:00,71.89,71.89,71.88,71.89,79580.0,68.8236,68.8236,68.814,68.8236,79580.0
2024-04-09 13:30:00,71.89,71.9,71.88,71.89,118889.0,68.8236,68.8332,68.814,68.8236,118889.0
2024-04-09 13:40:00,71.89,71.92,71.89,71.91,183941.0,68.8236,68.8523,68.8236,68.8427,183941.0
2024-04-09 13:50:00,71.91,71.91,71.9,71.9,48529.0,68.8427,68.8427,68.8332,68.8332,48529.0
2024-04-09 14:00:00,71.9,71.91,71.88,71.89,71755.0,68.8332,68.8427,68.814,68.8236,71755.0
2024-04-09 14:10:00,71.89,71.89,71.87,71.88,105538.0,68.8236,68.8236,68.8044,68.814,105538.0
2024-04-09 14:20:00,71.88,71.88,71.87,71.87,107568.0,68.814,68.814,68.8044,68.8044,107568.0
2024-04-09 14:30:00,71.87,71.88,71.86,71.87,146640.0,68.8044,68.814,68.7949,68.8044,146640.0
2024-04-09 14:40:00,71.87,71.89,71.87,71.88,156171.0,68.8044,68.8236,68.8044,68.814,156171.0
2024-04-09 14:50:00,71.88,71.88,71.86,71.88,99154.0,68.814,68.814,68.7949,68.814,99154.0
2024-04-09 15:00:00,71.88,71.88,71.87,71.88,98724.0,68.814,68.814,68.8044,68.814,98724.0
2024-04-09 15:10:00,71.88,71.9,71.86,71.87,215796.0,68.814,68.8332,68.7949,68.8044,215796.0
2024-04-09 15:20:00,71.88,71.89,71.87,71.89,123022.0,68.814,68.8236,68.8044,68.8236,123022.0
2024-04-09 15:30:00,71.89,71.9,71.88,71.89,194020.0,68.8236,68.8332,68.814,68.8236,194020.0
2024-04-09 15:40:00,71.9,71.9,71.88,71.89,246127.0,68.8332,68.8332,68.814,68.8236,246127.0
2024-04-09 15:50:00,71.89,71.89,71.87,71.89,412323.0,68.8236,68.8236,68.8044,68.8236,412323.0
2024-04-10 09:30:00,71.38,71.4,71.34,71.37,342632.0,68.3353,68.3545,68.297,68.3258,342632.0
2024-04-10 09:40:00,71.37,71.39,71.28,71.3,237487.0,68.3258,68.3449,68.2396,68.2587,237487.0
2024-04-10 09:50:00,71.31,71.34,71.3,71.32,92456.0,68.2683,68.297,68.2587,68.2779,92456.0
2024-04-10 10:00:00,71.31,71.33,71.29,71.32,123645.0,68.2683,68.2875,68.2492,68.2779,123645.0
2024-04-10 10:10:00,71.31,71.32,71.26,71.29,571258.0,68.2683,68.2779,68.2205,68.2492,571258.0
2024-04-10 10:20:00,71.28,71.3,71.26,71.28,128807.0,68.2396,68.2587,68.2205,68.2396,128807.0
2024-04-10 10:30:00,71.28,71.34,71.27,71.33,189692.0,68.2396,68.297,68.23,68.2875,189692.0
2024-04-10 10:40:00,71.33,71.35,71.31,71.32,148191.0,68.2875,68.3066,68.2683,68.2779,148191.0
2024-04-10 10:50:00,71.31,71.33,71.29,71.3,150513.0,68.2683,68.2875,68.2492,68.2587,150513.0
2024-04-10 11:00:00,71.3,71.33,71.3,71.31,146185.0,68.2587,68.2875,68.2587,68.2683,146185.0
2024-04-10 11:10:00,71.3,71.33,71.3,71.31,112296.0,68.2587,68.2875,68.2587,68.2683,112296.0
2024-04-10 11:20:00,71.3,71.31,71.28,71.31,111350.0,68.2587,68.2683,68.2396,68.2683,111350.0
2024-04-10 11:30:00,71.3,71.32,71.3,71.31,128824.0,68.2587,68.2779,68.2587,68.2683,128824.0
2024-04-10 11:40:00,71.32,71.32,71.27,71.28,118819.0,68.2779,68.2779,68.23,68.2396,118819.0
2024-04-10 11:50:00,71.28,71.29,71.26,71.26,104723.0,68.2396,68.2492,68.2205,68.2205,104723.0
2024-04-10 12:00:00,71.27,71.3,71.26,71.27,131379.0,68.23,68.2587,68.2205,68.23,131379.0
2024-04-10 12:10:00,71.26,71.28,71.26,71.28,147042.0,68.2205,68.2396,68.2205,68.2396,147042.0
2024-04-10 12:20:00,71.28,71.28,71.24,71.25,148306.0,68.2396,68.2396,68.2013,68.2109,148306.0
2024-04-10 12:30:00,71.25,71.26,71.23,71.23,84020.0,68.2109,68.2205,68.1917,68.1917,84020.0
2024-04-10 12:40:00,71.23,71.24,71.2,71.2,183803.0,68.1917,68.2013,68.163,68.163,183803.0
2024-04-10 12:50:00,71.2,71.21,71.17,71.17,103456.0,68.163,68.1726,68.1343,68.1343,103456.0
2024-04-10 13:00:00,71.17,71.19,71.04,71.05,426060.0,68.1343,68.1534,68.0098,68.0194,426060.0
2024-04-10 13:10:00,71.05,71.06,71.01,71.05,151514.0,68.0194,68.029,67.9811,68.0194,151514.0
2024-04-10 13:20:00,71.04,71.09,71.03,71.06,97707.0,68.0098,68.0577,68.0003,68.029,97707.0
2024-04-10 13:30:00,71.06,71.16,71.05,71.1,460406.0,68.029,68.1247,68.0194,68.0673,460406.0
2024-04-10 13:40:00,71.09,71.11,71.06,71.07,144867.0,68.0577,68.0768,68.029,68.0386,144867.0
2024-04-10 13:50:00,71.07,71.13,71.06,71.13,167597.0,68.0386,68.096,68.029,68.096,167597.0
2024-04-10 14:00:00,71.13,71.16,71.11,71.12,294347.0,68.096,68.1247,68.0768,68.0864,294347.0
2024-04-10 14:10:00,71.12,71.12,71.08,71.09,130175.0,68.0864,68.0864,68.0481,68.0577,130175.0
2024-04-10 14:20:00,71.08,71.12,71.04,71.05,208591.0,68.0481,68.0864,68.0098,68.0194,208591.0
2024-04-10 14:30:00,71.05,71.06,71.03,71.06,109143.0,68.0194,68.029,68.0003,68.029,109143.0
2024-04-10 14:40:00,71.06,71.08,71.05,71.08,196670.0,68.029,68.0481,68.0194,68.0481,196670.0
2024-04-10 14:50:00,71.07,71.07,71.02,71.02,143201.0,68.0386,68.0386,67.9907,67.9907,143201.0
2024-04-10 15:00:00,71.03,71.06,71.02,71.04,204745.0,68.0003,68.029,67.9907,68.0098,204745.0
2024-04-10 15:10:00,71.04,71.05,71.02,71.04,194825.0,68.0098,68.0194,67.9907,68.0098,194825.0
2024-04-10 15:20:00,71.03,71.05,71.03,71.05,267271.0,68.0003,68.0194,68.0003,68.0194,267271.0
2024-04-10 15:30:00,71.04,71.06,71.03,71.05,315818.0,68.0098,68.029,68.0003,68.0194,315818.0
2024-04-10 15:40:00,71.05,71.06,71.04,71.05,196595.0,68.0194,68.029,68.0098,68.0194,196595.0
2024-04-10 15:50:00,71.05,71.06,71.03,71.05,546615.0,68.0194,68.029,68.0003,68.0194,546615.0
2024-04-11 09:30:00,71.19,71.24,71.15,71.16,213829.0,68.1534,68.2013,68.1151,68.1247,213829.0
2024-04-11 09:40:00,71.16,71.16,71.1,71.11,79721.0,68.1247,68.1247,68.0673,68.0768,79721.0
2024-04-11 09:50:00,71.11,71.12,71.07,71.08,112422.0,68.0768,68.0864,68.0386,68.0481,112422.0
2024-04-11 10:00:00,71.07,71.08,70.99,71.0,6000499.0,68.0386,68.0481,67.962,67.9715,6000499.0
2024-04-11 10:10:00,71.0,71.02,70.96,70.96,618562.0,67.9715,67.9907,67.9332,67.9332,618562.0
2024-04-11 10:20:00,70.95,70.97,70.92,70.94,259795.0,67.9237,67.9428,67.895,67.9141,259795.0
2024-04-11 10:30:00,70.93,70.98,70.93,70.98,156613.0,67.9045,67.9524,67.9045,67.9524,156613.0
2024-04-11 10:40:00,70.97,71.02,70.97,71.0,171467.0,67.9428,67.9907,67.9428,67.9715,171467.0
2024-04-11 10:50:00,71.01,71.02,70.97,70.98,82636.0,67.9811,67.9907,67.9428,67.9524,82636.0
2024-04-11 11:00:00,70.98,70.99,70.96,70.96,90072.0,67.9524,67.962,67.9332,67.9332,90072.0
2024-04-11 11:10:00,70.96,70.97,70.93,70.94,87512.0,67.9332,67.9428,67.9045,67.9141,87512.0
2024-04-11 11:20:00,70.95,70.95,70.91,70.92,149858.0,67.9237,67.9237,67.8854,67.895,149858.0
2024-04-11 11:30:00,70.91,70.98,70.91,70.98,136324.0,67.8854,67.9524,67.8854,67.9524,136324.0
2024-04-11 11:40:00,70.98,71.02,70.97,71.0,154471.0,67.9524,67.9907,67.9428,67.9715,154471.0
2024-04-11 11:50:00,71.01,71.01,70.97,71.0,110520.0,67.9811,67.9811,67.9428,67.9715,110520.0
2024-04-11 12:00:00,71.0,71.02,70.99,71.0,226940.0,67.9715,67.9907,67.962,67.9715,226940.0
2024-04-11 12:10:00,70.99,71.0,70.94,70.95,1011636.0,67.962,67.9715,67.9141,67.9237,1011636.0
2024-04-11 12:20:00,70.95,70.96,70.94,70.94,133181.0,67.9237,67.9332,67.9141,67.9141,133181.0
2024-04-11 12:30:00,70.94,70.96,70.93,70.95,132059.0,67.9141,67.9332,67.9045,67.9237,132059.0
2024-04-11 12:40:00,70.95,70.99,70.94,70.99,175682.0,67.9237,67.962,67.9141,67.962,175682.0
2024-04-11 12:50:00,70.98,70.99,70.98,70.98,69866.0,67.9524,67.962,67.9524,67.9524,69866.0
2024-04-11 13:00:00,70.99,71.03,70.95,71.02,231382.0,67.962,68.0003,67.9237,67.9907,231382.0
2024-04-11 13:10:00,71.02,71.06,71.01,71.05,146028.0,67.9907,68.029,67.9811,68.0194,146028.0
2024-04-11 13:20:00,71.04,71.05,71.01,71.03,122791.0,68.0098,68.0194,67.9811,68.0003,122791.0
2024-04-11 13:30:00,71.02,71.05,71.02,71.04,88739.0,67.9907,68.0194,67.9907,68.0098,88739.0
2024-04-11 13:40:00,71.05,71.07,71.04,71.07,69850.0,68.0194,68.0386,68.0098,68.0386,69850.0
2024-04-11 13:50:00,71.06,71.1,71.06,71.09,182620.0,68.029,68.0673,68.029,68.0577,182620.0
2024-04-11 14:00:00,71.09,71.17,71.09,71.14,168838.0,68.0577,68.1343,68.0577,68.1056,168838.0
2024-04-11 14:10:00,71.15,71.15,71.11,71.12,226181.0,68.1151,68.1151,68.0768,68.0864,226181.0
2024-04-11 14:20:00,71.11,71.14,71.11,71.12,198046.0,68.0768,68.1056,68.0768,68.0864,198046.0
2024-04-11 14:30:00,71.12,71.13,71.1,71.11,158071.0,68.0864,68.096,68.0673,68.0768,158071.0
2024-04-11 14:40:00,71.12,71.12,71.09,71.09,200766.0,68.0864,68.0864,68.0577,68.0577,200766.0
2024-04-11 14:50:00,71.09,71.1,71.0,71.01,195961.0,68.0577,68.0673,67.9715,67.9811,195961.0
2024-04-11 15:00:00,71.0,71.04,71.0,71.03,266305.0,67.9715,68.0098,67.9715,68.0003,266305.0
2024-04-11 15:10:00,71.02,71.06,71.01,71.05,198913.0,67.9907,68.029,67.9811,68.0194,198913.0
2024-04-11 15:20:00,71.06,71.07,71.04,71.05,271135.0,68.029,68.0386,68.0098,68.0194,271135.0
2024-04-11 15:30:00,71.05,71.05,71.01,71.03,845441.0,68.0194,68.0194,67.9811,68.0003,845441.0
2024-04-11 15:40:00,71.04,71.07,71.03,71.06,1735371.0,68.0098,68.0386,68.0003,68.029,1735371.0
2024-04-11 15:50:00,71.06,71.07,71.03,71.04,570318.0,68.029,68.0386,68.0003,68.0098,570318.0
2024-04-12 09:30:00,71.26,71.29,71.19,71.2,201658.0,68.2205,68.2492,68.1534,68.163,201658.0
2024-04-12 09:40:00,71.2,71.27,71.2,71.27,3711381.0,68.163,68.23,68.163,68.23,3711381.0
2024-04-12 09:50:00,71.27,71.27,71.25,71.27,43625.0,68.23,68.23,68.2109,68.23,43625.0
2024-04-12 10:00:00,71.27,71.32,71.22,71.31,249831.0,68.23,68.2779,68.1822,68.2683,249831.0
2024-04-12 10:10:00,71.32,71.34,71.3,71.31,112505.0,68.2779,68.297,68.2587,68.2683,112505.0
2024-04-12 10:20:00,71.3,71.31,71.28,71.28,388606.0,68.2587,68.2683,68.2396,68.2396,388606.0
2024-04-12 10:30:00,71.28,71.34,71.28,71.33,81342.0,68.2396,68.297,68.2396,68.2875,81342.0
2024-04-12 10:40:00,71.33,71.34,71.29,71.3,117565.0,68.2875,68.297,68.2492,68.2587,117565.0
2024-04-12 10:50:00,71.3,71.31,71.27,71.27,99864.0,68.2587,68.2683,68.23,68.23,99864.0
2024-04-12 11:00:00,71.28,71.29,71.26,71.28,50199.0,68.2396,68.2492,68.2205,68.2396,50199.0
2024-04-12 11:10:00,71.27,71.28,71.25,71.26,67701.0,68.23,68.2396,68.2109,68.2205,67701.0
2024-04-12 11:20:00,71.26,71.27,71.23,71.24,99734.0,68.2205,68.23,68.1917,68.2013,99734.0
2024-04-12 11:30:00,71.24,71.26,71.22,71.25,81743.0,68.2013,68.2205,68.1822,68.2109,81743.0
2024-04-12 11:40:00,71.24,71.25,71.21,71.23,73473.0,68.2013,68.2109,68.1726,68.1917,73473.0
2024-04-12 11:50:00,71.23,71.24,71.22,71.24,90529.0,68.1917,68.2013,68.1822,68.2013,90529.0
2024-04-12 12:00:00,71.24,71.27,71.24,71.24,227417.0,68.2013,68.23,68.2013,68.2013,227417.0
2024-04-12 12:10:00,71.24,71.27,71.22,71.27,129692.0,68.2013,68.23,68.1822,68.23,129692.0
2024-04-12 12:20:00,71.27,71.27,71.24,71.25,120478.0,68.23,68.23,68.2013,68.2109,120478.0
2024-04-12 12:30:00,71.25,71.25,71.23,71.24,158055.0,68.2109,68.2109,68.1917,68.2013,158055.0
2024-04-12 12:40:00,71.23,71.27,71.23,71.27,223824.0,68.1917,68.23,68.1917,68.23,223824.0
2024-04-12 12:50:00,71.27,71.29,71.27,71.28,134657.0,68.23,68.2492,68.23,68.2396,134657.0
2024-04-12 13:00:00,71.29,71.3,71.27,71.28,130729.0,68.2492,68.2587,68.23,68.2396,130729.0
2024-04-12 13:10:00,71.28,71.3,71.27,71.28,166679.0,68.2396,68.2587,68.23,68.2396,166679.0
2024-04-12 13:20:00,71.28,71.31,71.27,71.31,127414.0,68.2396,68.2683,68.23,68.2683,127414.0
2024-04-12 13:30:00,71.31,71.33,71.29,71.33,211706.0,68.2683,68.2875,68.2492,68.2875,211706.0
2024-04-12 13:40:00,71.33,71.35,71.33,71.34,139739.0,68.2875,68.3066,68.2875,68.297,139739.0
2024-04-12 13:50:00,71.34,71.35,71.33,71.34,75683.0,68.297,68.3066,68.2875,68.297,75683.0
2024-04-12 14:00:00,71.34,71.34,71.3,71.31,119646.0,68.297,68.297,68.2587,68.2683,119646.0
2024-04-12 14:10:00,71.31,71.32,71.3,71.31,235886.0,68.2683,68.2779,68.2587,68.2683,235886.0
2024-04-12 14:20:00,71.3,71.31,71.29,71.29,187541.0,68.2587,68.2683,68.2492,68.2492,187541.0
2024-04-12 14:30:00,71.3,71.3,71.28,71.29,156162.0,68.2587,68.2587,68.2396,68.2492,156162.0
2024-04-12 14:40:00,71.29,71.3,71.28,71.29,246562.0,68.2492,68.2587,68.2396,68.2492,246562.0
2024-04-12 14:50:00,71.29,71.31,71.28,71.29,128087.0,68.2492,68.2683,68.2396,68.2492,128087.0
2024-04-12 15:00:00,71.29,71.29,71.26,71.27,1035186.0,68.2492,68.2492,68.2205,68.23,1035186.0
2024-04-12 15:10:00,71.27,71.27,71.26,71.26,68127.0,68.23,68.23,68.2205,68.2205,68127.0
2024-04-12 15:20:00,71.27,71.29,71.26,71.26,179293.0,68.23,68.2492,68.2205,68.2205,179293.0
2024-04-12 15:30:00,71.26,71.27,71.25,71.26,142556.0,68.2205,68.23,68.2109,68.2205,142556.0
2024-04-12 15:40:00,71.26,71.26,71.23,71.25,658614.0,68.2205,68.2205,68.1917,68.2109,658614.0
2024-04-12 15:50:00,71.24,71.25,71.19,71.2,1116228.0,68.2013,68.2109,68.1534,68.163,1116228.0
2024-04-15 09:30:00,70.86,70.86,70.81,70.82,257483.0,67.8375,67.8375,67.7896,67.7992,257483.0
2024-04-15 09:40:00,70.83,70.83,70.75,70.77,94546.0,67.8088,67.8088,67.7322,67.7514,94546.0
2024-04-15 09:50:00,70.77,70.8,70.77,70.8,415303.0,67.7514,67.7801,67.7514,67.7801,415303.0
2024-04-15 10:00:00,70.79,70.8,70.68,70.69,131829.0,67.7705,67.7801,67.6652,67.6748,131829.0
2024-04-15 10:10:00,70.69,70.69,70.63,70.69,794926.0,67.6748,67.6748,67.6173,67.6748,794926.0
2024-04-15 10:20:00,70.68,70.69,70.66,70.67,92969.0,67.6652,67.6748,67.646,67.6556,92969.0
2024-04-15 10:30:00,70.66,70.85,70.65,70.76,282438.0,67.646,67.8279,67.6365,67.7418,282438.0
2024-04-15 10:40:00,70.76,70.8,70.74,70.75,193074.0,67.7418,67.7801,67.7226,67.7322,193074.0
2024-04-15 10:50:00,70.76,70.77,70.72,70.72,233340.0,67.7418,67.7514,67.7035,67.7035,233340.0
2024-04-15 11:00:00,70.72,70.73,70.69,70.72,133838.0,67.7035,67.7131,67.6748,67.7035,133838.0
2024-04-15 11:10:00,70.72,70.75,70.71,70.73,117493.0,67.7035,67.7322,67.6939,67.7131,117493.0
2024-04-15 11:20:00,70.73,70.77,70.72,70.76,178087.0,67.7131,67.7514,67.7035,67.7418,178087.0
2024-04-15 11:30:00,70.76,70.77,70.7,70.7,139560.0,67.7418,67.7514,67.6843,67.6843,139560.0
2024-04-15 11:40:00,70.7,70.71,70.67,70.69,173459.0,67.6843,67.6939,67.6556,67.6748,173459.0
2024-04-15 11:50:00,70.69,70.72,70.68,70.71,99414.0,67.6748,67.7035,67.6652,67.6939,99414.0
2024-04-15 12:00:00,70.71,70.76,70.71,70.74,76065.0,67.6939,67.7418,67.6939,67.7226,76065.0
2024-04-15 12:10:00,70.73,70.73,70.71,70.73,86777.0,67.7131,67.7131,67.6939,67.7131,86777.0
2024-04-15 12:20:00,70.72,70.75,70.7,70.74,76242.0,67.7035,67.7322,67.6843,67.7226,76242.0
2024-04-15 12:30:00,70.73,70.77,70.73,70.77,159012.0,67.7131,67.7514,67.7131,67.7514,159012.0
2024-04-15 12:40:00,70.76,70.78,70.74,70.74,79475.0,67.7418,67.7609,67.7226,67.7226,79475.0
2024-04-15 12:50:00,70.75,70.75,70.72,70.73,66981.0,67.7322,67.7322,67.7035,67.7131,66981.0
2024-04-15 13:00:00,70.72,70.73,70.71,70.72,187043.0,67.7035,67.7131,67.6939,67.7035,187043.0
2024-04-15 13:10:00,70.72,70.75,70.71,70.75,49769.0,67.7035,67.7322,67.6939,67.7322,49769.0
2024-04-15 13:20:00,70.75,70.76,70.73,70.75,159214.0,67.7322,67.7418,67.7131,67.7322,159214.0
2024-04-15 13:30:00,70.75,70.76,70.74,70.76,68312.0,67.7322,67.7418,67.7226,67.7418,68312.0
2024-04-15 13:40:00,70.76,70.76,70.7,70.71,92483.0,67.7418,67.7418,67.6843,67.6939,92483.0
2024-04-15 13:50:00,70.72,70.77,70.7,70.77,97569.0,67.7035,67.7514,67.6843,67.7514,97569.0
2024-04-15 14:00:00,70.76,70.77,70.7,70.73,83420.0,67.7418,67.7514,67.6843,67.7131,83420.0
2024-04-15 14:10:00,70.72,70.73,70.7,70.7,79762.0,67.7035,67.7131,67.6843,67.6843,79762.0
2024-04-15 14:20:00,70.7,70.71,70.68,70.7,80754.0,67.6843,67.6939,67.6652,67.6843,80754.0
2024-04-15 14:30:00,70.7,70.71,70.68,70.7,74438.0,67.6843,67.6939,67.6652,67.6843,74438.0
2024-04-15 14:40:00,70.7,70.72,70.69,70.72,102985.0,67.6843,67.7035,67.6748,67.7035,102985.0
2024-04-15 14:50:00,70.72,70.72,70.7,70.71,126264.0,67.7035,67.7035,67.6843,67.6939,126264.0
2024-04-15 15:00:00,70.71,70.72,70.69,70.69,130674.0,67.6939,67.7035,67.6748,67.6748,130674.0
2024-04-15 15:10:00,70.7,70.71,70.67,70.69,116564.0,67.6843,67.6939,67.6556,67.6748,116564.0
2024-04-15 15:20:00,70.7,70.71,70.69,70.71,154677.0,67.6843,67.6939,67.6748,67.6939,154677.0
2024-04-15 15:30:00,70.71,70.72,70.7,70.72,748811.0,67.6939,67.7035,67.6843,67.7035,748811.0
2024-04-15 15:40:00,70.72,70.74,70.71,70.72,392859.0,67.7035,67.7226,67.6939,67.7035,392859.0
2024-04-15 15:50:00,70.72,70.75,70.71,70.75,1056492.0,67.7035,67.7322,67.6939,67.7322,1056492.0
2024-04-16 09:30:00,70.52,70.52,70.41,70.43,223436.0,67.512,67.512,67.4067,67.4259,223436.0
2024-04-16 09:40:00,70.43,70.48,70.42,70.45,111082.0,67.4259,67.4737,67.4163,67.445,111082.0
2024-04-16 09:50:00,70.46,70.51,70.44,70.49,118746.0,67.4546,67.5024,67.4354,67.4833,118746.0
2024-04-16 10:00:00,70.5,70.52,70.49,70.51,6221653.0,67.4929,67.512,67.4833,67.5024,6221653.0
2024-04-16 10:10:00,70.51,70.55,70.48,70.54,187001.0,67.5024,67.5407,67.4737,67.5312,187001.0
2024-04-16 10:20:00,70.55,70.55,70.5,70.51,679229.0,67.5407,67.5407,67.4929,67.5024,679229.0
2024-04-16 10:30:00,70.51,70.51,70.47,70.5,228360.0,67.5024,67.5024,67.4641,67.4929,228360.0
2024-04-16 10:40:00,70.5,70.55,70.49,70.55,186009.0,67.4929,67.5407,67.4833,67.5407,186009.0
2024-04-16 10:50:00,70.55,70.58,70.53,70.56,228971.0,67.5407,67.5695,67.5216,67.5503,228971.0
2024-04-16 11:00:00,70.56,70.61,70.55,70.61,225625.0,67.5503,67.5982,67.5407,67.5982,225625.0
2024-04-16 11:10:00,70.61,70.61,70.56,70.59,236384.0,67.5982,67.5982,67.5503,67.579,236384.0
2024-04-16 11:20:00,70.59,70.6,70.56,70.59,87896.0,67.579,67.5886,67.5503,67.579,87896.0
2024-04-16 11:30:00,70.59,70.59,70.55,70.58,194896.0,67.579,67.579,67.5407,67.5695,194896.0
2024-04-16 11:40:00,70.58,70.59,70.55,70.55,230291.0,67.5695,67.579,67.5407,67.5407,230291.0
2024-04-16 11:50:00,70.56,70.58,70.55,70.56,94217.0,67.5503,67.5695,67.5407,67.5503,94217.0
2024-04-16 12:00:00,70.57,70.58,70.55,70.57,149604.0,67.5599,67.5695,67.5407,67.5599,149604.0
2024-04-16 12:10:00,70.58,70.59,70.56,70.59,101345.0,67.5695,67.579,67.5503,67.579,101345.0
2024-04-16 12:20:00,70.59,70.6,70.58,70.59,57147.0,67.579,67.5886,67.5695,67.579,57147.0
2024-04-16 12:30:00,70.59,70.59,70.54,70.55,82984.0,67.579,67.579,67.5312,67.5407,82984.0
2024-04-16 12:40:00,70.54,70.55,70.53,70.53,124856.0,67.5312,67.5407,67.5216,67.5216,124856.0
2024-04-16 12:50:00,70.54,70.54,70.52,70.53,81026.0,67.5312,67.5312,67.512,67.5216,81026.0
2024-04-16 13:00:00,70.53,70.55,70.51,70.52,107818.0,67.5216,67.5407,67.5024,67.512,107818.0
2024-04-16 13:10:00,70.52,70.55,70.52,70.52,196874.0,67.512,67.5407,67.512,67.512,196874.0
2024-04-16 13:20:00,70.52,70.53,70.46,70.47,258816.0,67.512,67.5216,67.4546,67.4641,258816.0
2024-04-16 13:30:00,70.48,70.49,70.41,70.48,372091.0,67.4737,67.4833,67.4067,67.4737,372091.0
2024-04-16 13:40:00,70.48,70.52,70.48,70.48,308643.0,67.4737,67.512,67.4737,67.4737,308643.0
2024-04-16 13:50:00,70.48,70.51,70.47,70.51,161755.0,67.4737,67.5024,67.4641,67.5024,161755.0
2024-04-16 14:00:00,70.5,70.61,70.48,70.59,418102.0,67.4929,67.5982,67.4737,67.579,418102.0
2024-04-16 14:10:00,70.57,70.6,70.52,70.56,469433.0,67.5599,67.5886,67.512,67.5503,469433.0
2024-04-16 14:20:00,70.55,70.56,70.5,70.54,128624.0,67.5407,67.5503,67.4929,67.5312,128624.0
2024-04-16 14:30:00,70.53,70.58,70.53,70.56,152250.0,67.5216,67.5695,67.5216,67.5503,152250.0
2024-04-16 14:40:00,70.57,70.59,70.55,70.58,218584.0,67.5599,67.579,67.5407,67.5695,218584.0
2024-04-16 14:50:00,70.58,70.59,70.56,70.58,194268.0,67.5695,67.579,67.5503,67.5695,194268.0
2024-04-16 15:00:00,70.58,70.59,70.55,70.55,165543.0,67.5695,67.579,67.5407,67.5407,165543.0
2024-04-16 15:10:00,70.56,70.56,70.55,70.56,161086.0,67.5503,67.5503,67.5407,67.5503,161086.0
2024-04-16 15:20:00,70.56,70.57,70.55,70.56,181166.0,67.5503,67.5599,67.5407,67.5503,181166.0
2024-04-16 15:30:00,70.56,70.56,70.52,70.53,180936.0,67.5503,67.5503,67.512,67.5216,180936.0
2024-04-16 15:40:00,70.52,70.55,70.51,70.55,218099.0,67.512,67.5407,67.5024,67.5407,218099.0
2024-04-16 15:50:00,70.54,70.57,70.54,70.55,288110.0,67.5312,67.5599,67.5312,67.5407,288110.0
2024-04-17 09:30:00,70.77,70.8,70.76,70.76,226763.0,67.7514,67.7801,67.7418,67.7418,226763.0
2024-04-17 09:40:00,70.77,70.77,70.74,70.75,343260.0,67.7514,67.7514,67.7226,67.7322,343260.0
2024-04-17 09:50:00,70.75,70.76,70.7,70.7,73334.0,67.7322,67.7418,67.6843,67.6843,73334.0
2024-04-17 10:00:00,70.7,70.71,70.66,70.67,137235.0,67.6843,67.6939,67.646,67.6556,137235.0
2024-04-17 10:10:00,70.68,70.71,70.66,70.67,98258.0,67.6652,67.6939,67.646,67.6556,98258.0
2024-04-17 10:20:00,70.67,70.7,70.66,70.69,472877.0,67.6556,67.6843,67.646,67.6748,472877.0
2024-04-17 10:30:00,70.7,70.73,70.68,70.72,138165.0,67.6843,67.7131,67.6652,67.7035,138165.0
2024-04-17 10:40:00,70.72,70.74,70.71,70.73,136933.0,67.7035,67.7226,67.6939,67.7131,136933.0
2024-04-17 10:50:00,70.73,70.74,70.71,70.73,316941.0,67.7131,67.7226,67.6939,67.7131,316941.0
2024-04-17 11:00:00,70.73,70.77,70.73,70.77,151263.0,67.7131,67.7514,67.7131,67.7514,151263.0
2024-04-17 11:10:00,70.77,70.78,70.75,70.76,84433.0,67.7514,67.7609,67.7322,67.7418,84433.0
2024-04-17 11:20:00,70.76,70.76,70.73,70.76,85187.0,67.7418,67.7418,67.7131,67.7418,85187.0
2024-04-17 11:30:00,70.76,70.79,70.74,70.78,183106.0,67.7418,67.7705,67.7226,67.7609,183106.0
2024-04-17 11:40:00,70.78,70.79,70.76,70.78,162595.0,67.7609,67.7705,67.7418,67.7609,162595.0
2024-04-17 11:50:00,70.78,70.81,70.78,70.81,83791.0,67.7609,67.7896,67.7609,67.7896,83791.0
2024-04-17 12:00:00,70.81,70.82,70.8,70.81,170473.0,67.7896,67.7992,67.7801,67.7896,170473.0
2024-04-17 12:10:00,70.8,70.82,70.79,70.8,181956.0,67.7801,67.7992,67.7705,67.7801,181956.0
2024-04-17 12:20:00,70.8,70.83,70.79,70.83,87681.0,67.7801,67.8088,67.7705,67.8088,87681.0
2024-04-17 12:30:00,70.83,70.83,70.79,70.8,54505.0,67.8088,67.8088,67.7705,67.7801,54505.0
2024-04-17 12:40:00,70.79,70.82,70.79,70.81,110059.0,67.7705,67.7992,67.7705,67.7896,110059.0
2024-04-17 12:50:00,70.82,70.83,70.81,70.81,138580.0,67.7992,67.8088,67.7896,67.7896,138580.0
2024-04-17 13:00:00,70.81,70.91,70.79,70.86,346173.0,67.7896,67.8854,67.7705,67.8375,346173.0
2024-04-17 13:10:00,70.85,70.88,70.83,70.84,123283.0,67.8279,67.8567,67.8088,67.8184,123283.0
2024-04-17 13:20:00,70.85,70.85,70.82,70.82,124820.0,67.8279,67.8279,67.7992,67.7992,124820.0
2024-04-17 13:30:00,70.83,70.86,70.82,70.86,82492.0,67.8088,67.8375,67.7992,67.8375,82492.0
2024-04-17 13:40:00,70.86,70.89,70.85,70.89,141901.0,67.8375,67.8662,67.8279,67.8662,141901.0
2024-04-17 13:50:00,70.89,70.93,70.87,70.92,194023.0,67.8662,67.9045,67.8471,67.895,194023.0
2024-04-17 14:00:00,70.92,70.94,70.91,70.93,112069.0,67.895,67.9141,67.8854,67.9045,112069.0
2024-04-17 14:10:00,70.93,70.94,70.9,70.92,95758.0,67.9045,67.9141,67.8758,67.895,95758.0
2024-04-17 14:20:00,70.92,70.92,70.9,70.91,113803.0,67.895,67.895,67.8758,67.8854,113803.0
2024-04-17 14:30:00,70.91,70.92,70.9,70.92,181170.0,67.8854,67.895,67.8758,67.895,181170.0
2024-04-17 14:40:00,70.92,70.92,70.91,70.91,98837.0,67.895,67.895,67.8854,67.8854,98837.0
2024-04-17 14:50:00,70.92,70.92,70.89,70.9,196624.0,67.895,67.895,67.8662,67.8758,196624.0
2024-04-17 15:00:00,70.91,70.91,70.89,70.89,143392.0,67.8854,67.8854,67.8662,67.8662,143392.0
2024-04-17 15:10:00,70.9,70.9,70.86,70.87,140486.0,67.8758,67.8758,67.8375,67.8471,140486.0
2024-04-17 15:20:00,70.88,70.89,70.86,70.86,201419.0,67.8567,67.8662,67.8375,67.8375,201419.0
2024-04-17 15:30:00,70.86,70.88,70.86,70.87,111117.0,67.8375,67.8567,67.8375,67.8471,111117.0
2024-04-17 15:40:00,70.87,70.91,70.86,70.91,197752.0,67.8471,67.8854,67.8375,67.8854,197752.0
2024-04-17 15:50:00,70.91,70.91,70.88,70.9,248967.0,67.8854,67.8854,67.8567,67.8758,248967.0
2024-04-18 09:30:00,70.91,70.91,70.78,70.78,156058.0,67.8854,67.8854,67.7609,67.7609,156058.0
2024-04-18 09:40:00,70.78,70.79,70.74,70.78,88431.0,67.7609,67.7705,67.7226,67.7609,88431.0
2024-04-18 09:50:00,70.78,70.79,70.73,70.73,64791.0,67.7609,67.7705,67.7131,67.7131,64791.0
2024-04-18 10:00:00,70.74,70.79,70.73,70.78,130186.0,67.7226,67.7705,67.7131,67.7609,130186.0
2024-04-18 10:10:00,70.78,70.79,70.75,70.78,176777.0,67.7609,67.7705,67.7322,67.7609,176777.0
2024-04-18 10:20:00,70.77,70.78,70.73,70.73,452314.0,67.7514,67.7609,67.7131,67.7131,452314.0
2024-04-18 10:30:00,70.74,70.77,70.74,70.75,153346.0,67.7226,67.7514,67.7226,67.7322,153346.0
2024-04-18 10:40:00,70.74,70.78,70.72,70.78,390653.0,67.7226,67.7609,67.7035,67.7609,390653.0
2024-04-18 10:50:00,70.77,70.78,70.73,70.74,327733.0,67.7514,67.7609,67.7131,67.7226,327733.0
2024-04-18 11:00:00,70.74,70.77,70.73,70.77,85599.0,67.7226,67.7514,67.7131,67.7514,85599.0
2024-04-18 11:10:00,70.77,70.78,70.74,70.74,71116.0,67.7514,67.7609,67.7226,67.7226,71116.0
2024-04-18 11:20:00,70.75,70.76,70.72,70.73,83398.0,67.7322,67.7418,67.7035,67.7131,83398.0
2024-04-18 11:30:00,70.73,70.76,70.72,70.75,540569.0,67.7131,67.7418,67.7035,67.7322,540569.0
2024-04-18 11:40:00,70.74,70.74,70.69,70.71,162298.0,67.7226,67.7226,67.6748,67.6939,162298.0
2024-04-18 11:50:00,70.72,70.72,70.69,70.7,158338.0,67.7035,67.7035,67.6748,67.6843,158338.0
2024-04-18 12:00:00,70.71,70.72,70.68,70.68,82745.0,67.6939,67.7035,67.6652,67.6652,82745.0
2024-04-18 12:10:00,70.69,70.71,70.68,70.71,73581.0,67.6748,67.6939,67.6652,67.6939,73581.0
2024-04-18 12:20:00,70.71,70.72,70.7,70.7,82268.0,67.6939,67.7035,67.6843,67.6843,82268.0
2024-04-18 12:30:00,70.7,70.72,70.68,70.68,91858.0,67.6843,67.7035,67.6652,67.6652,91858.0
2024-04-18 12:40:00,70.68,70.69,70.64,70.65,159531.0,67.6652,67.6748,67.6269,67.6365,159531.0
2024-04-18 12:50:00,70.65,70.68,70.65,70.67,138470.0,67.6365,67.6652,67.6365,67.6556,138470.0
2024-04-18 13:00:00,70.67,70.71,70.66,70.67,76437.0,67.6556,67.6939,67.646,67.6556,76437.0
2024-04-18 13:10:00,70.67,70.69,70.65,70.67,229997.0,67.6556,67.6748,67.6365,67.6556,229997.0
2024-04-18 13:20:00,70.67,70.68,70.66,70.67,139085.0,67.6556,67.6652,67.646,67.6556,139085.0
2024-04-18 13:30:00,70.67,70.68,70.65,70.67,76159.0,67.6556,67.6652,67.6365,67.6556,76159.0
2024-04-18 13:40:00,70.67,70.7,70.66,70.68,69273.0,67.6556,67.6843,67.646,67.6652,69273.0
2024-04-18 13:50:00,70.69,70.69,70.67,70.68,33675.0,67.6748,67.6748,67.6556,67.6652,33675.0
2024-04-18 14:00:00,70.69,70.69,70.65,70.67,126476.0,67.6748,67.6748,67.6365,67.6556,126476.0
2024-04-18 14:10:00,70.66,70.67,70.65,70.66,71046.0,67.646,67.6556,67.6365,67.646,71046.0
2024-04-18 14:20:00,70.66,70.69,70.66,70.67,65533.0,67.646,67.6748,67.646,67.6556,65533.0
2024-04-18 14:30:00,70.67,70.69,70.67,70.68,106482.0,67.6556,67.6748,67.6556,67.6652,106482.0
2024-04-18 14:40:00,70.68,70.69,70.67,70.69,84016.0,67.6652,67.6748,67.6556,67.6748,84016.0
2024-04-18 14:50:00,70.69,70.69,70.65,70.66,170497.0,67.6748,67.6748,67.6365,67.646,170497.0
2024-04-18 15:00:00,70.66,70.68,70.65,70.67,75863.0,67.646,67.6652,67.6365,67.6556,75863.0
2024-04-18 15:10:00,70.67,70.7,70.67,70.7,79214.0,67.6556,67.6843,67.6556,67.6843,79214.0
2024-04-18 15:20:00,70.69,70.7,70.69,70.7,68309.0,67.6748,67.6843,67.6748,67.6843,68309.0
2024-04-18 15:30:00,70.7,70.71,70.69,70.7,374471.0,67.6843,67.6939,67.6748,67.6843,374471.0
2024-04-18 15:40:00,70.7,70.72,70.7,70.71,108899.0,67.6843,67.7035,67.6843,67.6939,108899.0
2024-04-18 15:50:00,70.71,70.72,70.69,70.7,176105.0,67.6939,67.7035,67.6748,67.6843,176105.0
2024-04-19 09:30:00,70.85,70.88,70.81,70.82,173388.0,67.8279,67.8567,67.7896,67.7992,173388.0
2024-04-19 09:40:00,70.81,70.85,70.8,70.81,78940.0,67.7896,67.8279,67.7801,67.7896,78940.0
2024-04-19 09:50:00,70.8,70.83,70.78,70.78,98238.0,67.7801,67.8088,67.7609,67.7609,98238.0
2024-04-19 10:00:00,70.78,70.81,70.78,70.78,159792.0,67.7609,67.7896,67.7609,67.7609,159792.0
2024-04-19 10:10:00,70.78,70.79,70.75,70.76,204027.0,67.7609,67.7705,67.7322,67.7418,204027.0
2024-04-19 10:20:00,70.76,70.76,70.74,70.76,495450.0,67.7418,67.7418,67.7226,67.7418,495450.0
2024-04-19 10:30:00,70.76,70.79,70.75,70.76,1765299.0,67.7418,67.7705,67.7322,67.7418,1765299.0
2024-04-19 10:40:00,70.76,70.8,70.75,70.79,206520.0,67.7418,67.7801,67.7322,67.7705,206520.0
2024-04-19 10:50:00,70.79,70.81,70.77,70.8,146550.0,67.7705,67.7896,67.7514,67.7801,146550.0
2024-04-19 11:00:00,70.8,70.81,70.78,70.8,174844.0,67.7801,67.7896,67.7609,67.7801,174844.0
2024-04-19 11:10:00,70.8,70.81,70.78,70.78,143869.0,67.7801,67.7896,67.7609,67.7609,143869.0
2024-04-19 11:20:00,70.78,70.82,70.77,70.81,159579.0,67.7609,67.7992,67.7514,67.7896,159579.0
2024-04-19 11:30:00,70.81,70.85,70.8,70.84,133971.0,67.7896,67.8279,67.7801,67.8184,133971.0
2024-04-19 11:40:00,70.85,70.85,70.83,70.84,132605.0,67.8279,67.8279,67.8088,67.8184,132605.0
2024-04-19 11:50:00,70.84,70.86,70.84,70.84,202714.0,67.8184,67.8375,67.8184,67.8184,202714.0
2024-04-19 12:00:00,70.84,70.85,70.81,70.83,129361.0,67.8184,67.8279,67.7896,67.8088,129361.0
2024-04-19 12:10:00,70.83,70.84,70.8,70.81,177511.0,67.8088,67.8184,67.7801,67.7896,177511.0
2024-04-19 12:20:00,70.81,70.82,70.78,70.79,129846.0,67.7896,67.7992,67.7609,67.7705,129846.0
2024-04-19 12:30:00,70.79,70.81,70.78,70.8,92287.0,67.7705,67.7896,67.7609,67.7801,92287.0
2024-04-19 12:40:00,70.8,70.81,70.78,70.8,281145.0,67.7801,67.7896,67.7609,67.7801,281145.0
2024-04-19 12:50:00,70.8,70.81,70.79,70.79,137979.0,67.7801,67.7896,67.7705,67.7705,137979.0
2024-04-19 13:00:00,70.8,70.8,70.77,70.77,180084.0,67.7801,67.7801,67.7514,67.7514,180084.0
2024-04-19 13:10:00,70.77,70.78,70.76,70.77,172633.0,67.7514,67.7609,67.7418,67.7514,172633.0
2024-04-19 13:20:00,70.76,70.77,70.74,70.74,82831.0,67.7418,67.7514,67.7226,67.7226,82831.0
2024-04-19 13:30:00,70.75,70.76,70.73,70.74,106459.0,67.7322,67.7418,67.7131,67.7226,106459.0
2024-04-19 13:40:00,70.73,70.77,70.73,70.77,98437.0,67.7131,67.7514,67.7131,67.7514,98437.0
2024-04-19 13:50:00,70.76,70.77,70.74,70.74,94565.0,67.7418,67.7514,67.7226,67.7226,94565.0
2024-04-19 14:00:00,70.75,70.76,70.74,70.75,79059.0,67.7322,67.7418,67.7226,67.7322,79059.0
2024-04-19 14:10:00,70.75,70.76,70.74,70.76,426468.0,67.7322,67.7418,67.7226,67.7418,426468.0
2024-04-19 14:20:00,70.75,70.79,70.75,70.78,166360.0,67.7322,67.7705,67.7322,67.7609,166360.0
2024-04-19 14:30:00,70.78,70.8,70.77,70.78,154144.0,67.7609,67.7801,67.7514,67.7609,154144.0
2024-04-19 14:40:00,70.77,70.79,70.77,70.79,79228.0,67.7514,67.7705,67.7514,67.7705,79228.0
2024-04-19 14:50:00,70.79,70.81,70.79,70.8,128730.0,67.7705,67.7896,67.7705,67.7801,128730.0
2024-04-19 15:00:00,70.81,70.81,70.78,70.78,189452.0,67.7896,67.7896,67.7609,67.7609,189452.0
2024-04-19 15:10:00,70.78,70.8,70.78,70.8,82609.0,67.7609,67.7801,67.7609,67.7801,82609.0
2024-04-19 15:20:00,70.8,70.8,70.78,70.79,112920.0,67.7801,67.7801,67.7609,67.7705,112920.0
2024-04-19 15:30:00,70.79,70.8,70.78,70.79,124686.0,67.7705,67.7801,67.7609,67.7705,124686.0
2024-04-19 15:40:00,70.78,70.79,70.77,70.78,259956.0,67.7609,67.7705,67.7514,67.7609,259956.0
2024-04-19 15:50:00,70.78,70.79,70.76,70.79,288809.0,67.7609,67.7705,67.7418,67.7705,288809.0
2024-04-22 09:30:00,70.76,70.76,70.72,70.73,233830.0,67.7418,67.7418,67.7035,67.7131,233830.0
2024-04-22 09:40:00,70.73,70.76,70.73,70.75,60951.0,67.7131,67.7418,67.7131,67.7322,60951.0
2024-04-22 09:50:00,70.74,70.77,70.74,70.77,106642.0,67.7226,67.7514,67.7226,67.7514,106642.0
2024-04-22 10:00:00,70.76,70.77,70.74,70.76,116675.0,67.7418,67.7514,67.7226,67.7418,116675.0
2024-04-22 10:10:00,70.77,70.77,70.75,70.76,103935.0,67.7514,67.7514,67.7322,67.7418,103935.0
2024-04-22 10:20:00,70.77,70.79,70.75,70.76,535835.0,67.7514,67.7705,67.7322,67.7418,535835.0
2024-04-22 10:30:00,70.75,70.78,70.74,70.78,88594.0,67.7322,67.7609,67.7226,67.7609,88594.0
2024-04-22 10:40:00,70.77,70.84,70.77,70.83,175820.0,67.7514,67.8184,67.7514,67.8088,175820.0
2024-04-22 10:50:00,70.83,70.85,70.82,70.82,120899.0,67.8088,67.8279,67.7992,67.7992,120899.0
2024-04-22 11:00:00,70.83,70.83,70.8,70.81,105598.0,67.8088,67.8088,67.7801,67.7896,105598.0
2024-04-22 11:10:00,70.81,70.83,70.8,70.81,39136.0,67.7896,67.8088,67.7801,67.7896,39136.0
2024-04-22 11:20:00,70.8,70.82,70.8,70.81,94345.0,67.7801,67.7992,67.7801,67.7896,94345.0
2024-04-22 11:30:00,70.81,70.85,70.81,70.84,102138.0,67.7896,67.8279,67.7896,67.8184,102138.0
2024-04-22 11:40:00,70.84,70.86,70.84,70.85,52457.0,67.8184,67.8375,67.8184,67.8279,52457.0
2024-04-22 11:50:00,70.86,70.87,70.85,70.86,183110.0,67.8375,67.8471,67.8279,67.8375,183110.0
2024-04-22 12:00:00,70.85,70.88,70.85,70.85,124205.0,67.8279,67.8567,67.8279,67.8279,124205.0
2024-04-22 12:10:00,70.86,70.87,70.85,70.86,144439.0,67.8375,67.8471,67.8279,67.8375,144439.0
2024-04-22 12:20:00,70.87,70.87,70.82,70.83,299305.0,67.8471,67.8471,67.7992,67.8088,299305.0
2024-04-22 12:30:00,70.83,70.85,70.83,70.85,150827.0,67.8088,67.8279,67.8088,67.8279,150827.0
2024-04-22 12:40:00,70.84,70.86,70.83,70.84,103151.0,67.8184,67.8375,67.8088,67.8184,103151.0
2024-04-22 12:50:00,70.84,70.85,70.83,70.84,31995.0,67.8184,67.8279,67.8088,67.8184,31995.0
2024-04-22 13:00:00,70.84,70.85,70.82,70.83,162728.0,67.8184,67.8279,67.7992,67.8088,162728.0
2024-04-22 13:10:00,70.84,70.84,70.82,70.82,98707.0,67.8184,67.8184,67.7992,67.7992,98707.0
2024-04-22 13:20:00,70.83,70.84,70.82,70.82,126984.0,67.8088,67.8184,67.7992,67.7992,126984.0
2024-04-22 13:30:00,70.83,70.84,70.82,70.84,79031.0,67.8088,67.8184,67.7992,67.8184,79031.0
2024-04-22 13:40:00,70.83,70.84,70.83,70.83,97619.0,67.8088,67.8184,67.8088,67.8088,97619.0
2024-04-22 13:50:00,70.84,70.84,70.82,70.83,72958.0,67.8184,67.8184,67.7992,67.8088,72958.0
2024-04-22 14:00:00,70.83,70.83,70.8,70.81,133107.0,67.8088,67.8088,67.7801,67.7896,133107.0
2024-04-22 14:10:00,70.81,70.82,70.79,70.8,141785.0,67.7896,67.7992,67.7705,67.7801,141785.0
2024-04-22 14:20:00,70.8,70.81,70.79,70.81,90418.0,67.7801,67.7896,67.7705,67.7896,90418.0
2024-04-22 14:30:00,70.81,70.82,70.8,70.81,74271.0,67.7896,67.7992,67.7801,67.7896,74271.0
2024-04-22 14:40:00,70.81,70.82,70.8,70.8,62948.0,67.7896,67.7992,67.7801,67.7801,62948.0
2024-04-22 14:50:00,70.81,70.83,70.8,70.83,225180.0,67.7896,67.8088,67.7801,67.8088,225180.0
2024-04-22 15:00:00,70.82,70.84,70.81,70.83,123104.0,67.7992,67.8184,67.7896,67.8088,123104.0
2024-04-22 15:10:00,70.84,70.84,70.82,70.84,171350.0,67.8184,67.8184,67.7992,67.8184,171350.0
2024-04-22 15:20:00,70.84,70.84,70.82,70.82,288531.0,67.8184,67.8184,67.7992,67.7992,288531.0
2024-04-22 15:30:00,70.83,70.83,70.82,70.83,141343.0,67.8088,67.8088,67.7992,67.8088,141343.0
2024-04-22 15:40:00,70.83,70.84,70.82,70.84,248050.0,67.8088,67.8184,67.7992,67.8184,248050.0
2024-04-22 15:50:00,70.85,70.85,70.82,70.82,321477.0,67.8279,67.8279,67.7992,67.7992,321477.0
2024-04-23 09:30:00,70.74,70.78,70.71,70.73,139619.0,67.7226,67.7609,67.6939,67.7131,139619.0
2024-04-23 09:40:00,70.73,70.98,70.73,70.91,349271.0,67.7131,67.9524,67.7131,67.8854,349271.0
2024-04-23 09:50:00,70.92,71.01,70.91,70.98,128517.0,67.895,67.9811,67.8854,67.9524,128517.0
2024-04-23 10:00:00,70.98,71.04,70.94,70.99,152746.0,67.9524,68.0098,67.9141,67.962,152746.0
2024-04-23 10:10:00,70.99,71.06,70.98,71.05,510804.0,67.962,68.029,67.9524,68.0194,510804.0
2024-04-23 10:20:00,71.04,71.06,71.01,71.03,85180.0,68.0098,68.029,67.9811,68.0003,85180.0
2024-04-23 10:30:00,71.03,71.04,71.0,71.0,75235.0,68.0003,68.0098,67.9715,67.9715,75235.0
2024-04-23 10:40:00,71.0,71.01,70.97,70.99,176947.0,67.9715,67.9811,67.9428,67.962,176947.0
2024-04-23 10:50:00,71.0,71.02,70.98,71.0,128791.0,67.9715,67.9907,67.9524,67.9715,128791.0
2024-04-23 11:00:00,71.01,71.03,70.99,71.01,303920.0,67.9811,68.0003,67.962,67.9811,303920.0
2024-04-23 11:10:00,71.01,71.01,70.98,70.98,115352.0,67.9811,67.9811,67.9524,67.9524,115352.0
2024-04-23 11:20:00,70.98,71.0,70.97,70.99,134216.0,67.9524,67.9715,67.9428,67.962,134216.0
2024-04-23 11:30:00,70.99,71.0,70.98,71.0,195038.0,67.962,67.9715,67.9524,67.9715,195038.0
2024-04-23 11:40:00,70.99,71.0,70.98,70.99,162240.0,67.962,67.9715,67.9524,67.962,162240.0
2024-04-23 11:50:00,70.99,71.01,70.99,71.01,92745.0,67.962,67.9811,67.962,67.9811,92745.0
2024-04-23 12:00:00,71.01,71.02,71.0,71.02,170738.0,67.9811,67.9907,67.9715,67.9907,170738.0
2024-04-23 12:10:00,71.02,71.04,71.01,71.03,89481.0,67.9907,68.0098,67.9811,68.0003,89481.0
2024-04-23 12:20:00,71.03,71.05,71.02,71.05,128185.0,68.0003,68.0194,67.9907,68.0194,128185.0
2024-04-23 12:30:00,71.04,71.05,71.03,71.03,82429.0,68.0098,68.0194,68.0003,68.0003,82429.0
2024-04-23 12:40:00,71.03,71.06,71.03,71.05,73392.0,68.0003,68.029,68.0003,68.0194,73392.0
2024-04-23 12:50:00,71.05,71.07,71.04,71.05,111600.0,68.0194,68.0386,68.0098,68.0194,111600.0
2024-04-23 13:00:00,71.06,71.11,71.05,71.1,151060.0,68.029,68.0768,68.0194,68.0673,151060.0
2024-04-23 13:10:00,71.09,71.1,71.04,71.04,115993.0,68.0577,68.0673,68.0098,68.0098,115993.0
2024-04-23 13:20:00,71.05,71.06,71.02,71.02,98200.0,68.0194,68.029,67.9907,67.9907,98200.0
2024-04-23 13:30:00,71.02,71.03,71.01,71.02,57734.0,67.9907,68.0003,67.9811,67.9907,57734.0
2024-04-23 13:40:00,71.03,71.03,71.0,71.02,54358.0,68.0003,68.0003,67.9715,67.9907,54358.0
2024-04-23 13:50:00,71.02,71.03,71.01,71.01,47612.0,67.9907,68.0003,67.9811,67.9811,47612.0
2024-04-23 14:00:00,71.02,71.04,71.01,71.03,106824.0,67.9907,68.0098,67.9811,68.0003,106824.0
2024-04-23 14:10:00,71.03,71.04,71.01,71.02,65774.0,68.0003,68.0098,67.9811,67.9907,65774.0
2024-04-23 14:20:00,71.01,71.02,71.0,71.01,89188.0,67.9811,67.9907,67.9715,67.9811,89188.0
2024-04-23 14:30:00,71.01,71.03,70.99,71.01,101669.0,67.9811,68.0003,67.962,67.9811,101669.0
2024-04-23 14:40:00,71.01,71.02,70.99,71.0,96802.0,67.9811,67.9907,67.962,67.9715,96802.0
2024-04-23 14:50:00,71.0,71.0,70.98,70.99,293350.0,67.9715,67.9715,67.9524,67.962,293350.0
2024-04-23 15:00:00,70.99,71.0,70.97,70.98,112730.0,67.962,67.9715,67.9428,67.9524,112730.0
2024-04-23 15:10:00,70.97,70.98,70.96,70.97,177886.0,67.9428,67.9524,67.9332,67.9428,177886.0
2024-04-23 15:20:00,70.98,70.98,70.95,70.97,168506.0,67.9524,67.9524,67.9237,67.9428,168506.0
2024-04-23 15:30:00,70.96,70.96,70.93,70.94,87295.0,67.9332,67.9332,67.9045,67.9141,87295.0
2024-04-23 15:40:00,70.94,70.96,70.93,70.95,133184.0,67.9141,67.9332,67.9045,67.9237,133184.0
2024-04-23 15:50:00,70.96,70.96,70.94,70.95,365375.0,67.9332,67.9332,67.9141,67.9237,365375.0
2024-04-24 09:30:00,70.84,70.84,70.78,70.8,139450.0,67.8184,67.8184,67.7609,67.7801,139450.0
2024-04-24 09:40:00,70.81,70.81,70.74,70.75,36346.0,67.7896,67.7896,67.7226,67.7322,36346.0
2024-04-24 09:50:00,70.76,70.76,70.72,70.73,55344.0,67.7418,67.7418,67.7035,67.7131,55344.0
2024-04-24 10:00:00,70.73,70.74,70.68,70.7,159180.0,67.7131,67.7226,67.6652,67.6843,159180.0
2024-04-24 10:10:00,70.7,70.7,70.64,70.68,462463.0,67.6843,67.6843,67.6269,67.6652,462463.0
2024-04-24 10:20:00,70.68,70.69,70.67,70.67,58887.0,67.6652,67.6748,67.6556,67.6556,58887.0
2024-04-24 10:30:00,70.67,70.68,70.63,70.65,124167.0,67.6556,67.6652,67.6173,67.6365,124167.0
2024-04-24 10:40:00,70.65,70.67,70.63,70.66,125444.0,67.6365,67.6556,67.6173,67.646,125444.0
2024-04-24 10:50:00,70.67,70.69,70.67,70.68,88373.0,67.6556,67.6748,67.6556,67.6652,88373.0
2024-04-24 11:00:00,70.69,70.74,70.69,70.72,141820.0,67.6748,67.7226,67.6748,67.7035,141820.0
2024-04-24 11:10:00,70.73,70.74,70.71,70.73,191382.0,67.7131,67.7226,67.6939,67.7131,191382.0
2024-04-24 11:20:00,70.72,70.73,70.7,70.72,149866.0,67.7035,67.7131,67.6843,67.7035,149866.0
2024-04-24 11:30:00,70.72,70.74,70.71,70.72,56334.0,67.7035,67.7226,67.6939,67.7035,56334.0
2024-04-24 11:40:00,70.72,70.72,70.68,70.7,203570.0,67.7035,67.7035,67.6652,67.6843,203570.0
2024-04-24 11:50:00,70.7,70.72,70.7,70.7,60892.0,67.6843,67.7035,67.6843,67.6843,60892.0
2024-04-24 12:00:00,70.7,70.71,70.69,70.71,36897.0,67.6843,67.6939,67.6748,67.6939,36897.0
2024-04-24 12:10:00,70.71,70.73,70.7,70.72,54537.0,67.6939,67.7131,67.6843,67.7035,54537.0
2024-04-24 12:20:00,70.72,70.73,70.71,70.72,50789.0,67.7035,67.7131,67.6939,67.7035,50789.0
2024-04-24 12:30:00,70.73,70.74,70.72,70.73,48329.0,67.7131,67.7226,67.7035,67.7131,48329.0
2024-04-24 12:40:00,70.73,70.74,70.72,70.73,114959.0,67.7131,67.7226,67.7035,67.7131,114959.0
2024-04-24 12:50:00,70.72,70.74,70.71,70.73,65800.0,67.7035,67.7226,67.6939,67.7131,65800.0
2024-04-24 13:00:00,70.73,70.75,70.71,70.71,145853.0,67.7131,67.7322,67.6939,67.6939,145853.0
2024-04-24 13:10:00,70.7,70.72,70.69,70.72,61427.0,67.6843,67.7035,67.6748,67.7035,61427.0
2024-04-24 13:20:00,70.72,70.72,70.68,70.68,72536.0,67.7035,67.7035,67.6652,67.6652,72536.0
2024-04-24 13:30:00,70.69,70.71,70.68,70.71,53690.0,67.6748,67.6939,67.6652,67.6939,53690.0
2024-04-24 13:40:00,70.7,70.71,70.68,70.69,59059.0,67.6843,67.6939,67.6652,67.6748,59059.0
2024-04-24 13:50:00,70.7,70.71,70.69,70.7,41012.0,67.6843,67.6939,67.6748,67.6843,41012.0
2024-04-24 14:00:00,70.7,70.72,70.7,70.7,69147.0,67.6843,67.7035,67.6843,67.6843,69147.0
2024-04-24 14:10:00,70.7,70.71,70.69,70.7,30159.0,67.6843,67.6939,67.6748,67.6843,30159.0
2024-04-24 14:20:00,70.69,70.71,70.69,70.69,78554.0,67.6748,67.6939,67.6748,67.6748,78554.0
2024-04-24 14:30:00,70.7,70.7,70.68,70.7,84558.0,67.6843,67.6843,67.6652,67.6843,84558.0
2024-04-24 14:40:00,70.7,70.72,70.68,70.72,58115.0,67.6843,67.7035,67.6652,67.7035,58115.0
2024-04-24 14:50:00,70.71,70.72,70.7,70.71,350626.0,67.6939,67.7035,67.6843,67.6939,350626.0
2024-04-24 15:00:00,70.72,70.75,70.7,70.73,204037.0,67.7035,67.7322,67.6843,67.7131,204037.0
2024-04-24 15:10:00,70.73,70.74,70.72,70.72,138370.0,67.7131,67.7226,67.7035,67.7035,138370.0
2024-04-24 15:20:00,70.72,70.75,70.72,70.75,105595.0,67.7035,67.7322,67.7035,67.7322,105595.0
2024-04-24 15:30:00,70.74,70.76,70.74,70.75,164084.0,67.7226,67.7418,67.7226,67.7322,164084.0
2024-04-24 15:40:00,70.75,70.76,70.74,70.75,132252.0,67.7322,67.7418,67.7226,67.7322,132252.0
2024-04-24 15:50:00,70.76,70.77,70.74,70.77,137821.0,67.7418,67.7514,67.7226,67.7514,137821.0
2024-04-25 09:30:00,70.45,70.45,70.37,70.4,209786.0,67.445,67.445,67.3684,67.3971,209786.0
2024-04-25 09:40:00,70.39,70.45,70.37,70.43,147777.0,67.3876,67.445,67.3684,67.4259,147777.0
2024-04-25 09:50:00,70.43,70.43,70.39,70.39,169433.0,67.4259,67.4259,67.3876,67.3876,169433.0
2024-04-25 10:00:00,70.39,70.42,70.38,70.4,155807.0,67.3876,67.4163,67.378,67.3971,155807.0
2024-04-25 10:10:00,70.41,70.5,70.4,70.48,477610.0,67.4067,67.4929,67.3971,67.4737,477610.0
2024-04-25 10:20:00,70.49,70.51,70.46,70.5,64797.0,67.4833,67.5024,67.4546,67.4929,64797.0
2024-04-25 10:30:00,70.5,70.52,70.46,70.47,65867.0,67.4929,67.512,67.4546,67.4641,65867.0
2024-04-25 10:40:00,70.48,70.49,70.45,70.48,95859.0,67.4737,67.4833,67.445,67.4737,95859.0
2024-04-25 10:50:00,70.49,70.51,70.48,70.51,138331.0,67.4833,67.5024,67.4737,67.5024,138331.0
2024-04-25 11:00:00,70.5,70.53,70.49,70.51,189659.0,67.4929,67.5216,67.4833,67.5024,189659.0
2024-04-25 11:10:00,70.52,70.53,70.49,70.52,91836.0,67.512,67.5216,67.4833,67.512,91836.0
2024-04-25 11:20:00,70.52,70.55,70.51,70.54,84227.0,67.512,67.5407,67.5024,67.5312,84227.0
2024-04-25 11:30:00,70.54,70.56,70.53,70.55,93182.0,67.5312,67.5503,67.5216,67.5407,93182.0
2024-04-25 11:40:00,70.55,70.55,70.51,70.52,111438.0,67.5407,67.5407,67.5024,67.512,111438.0
2024-04-25 11:50:00,70.52,70.55,70.52,70.55,137686.0,67.512,67.5407,67.512,67.5407,137686.0
2024-04-25 12:00:00,70.54,70.55,70.52,70.54,123881.0,67.5312,67.5407,67.512,67.5312,123881.0
2024-04-25 12:10:00,70.53,70.54,70.52,70.52,202498.0,67.5216,67.5312,67.512,67.512,202498.0
2024-04-25 12:20:00,70.53,70.54,70.51,70.53,72874.0,67.5216,67.5312,67.5024,67.5216,72874.0
2024-04-25 12:30:00,70.53,70.56,70.53,70.56,120094.0,67.5216,67.5503,67.5216,67.5503,120094.0
2024-04-25 12:40:00,70.56,70.58,70.55,70.58,80353.0,67.5503,67.5695,67.5407,67.5695,80353.0
2024-04-25 12:50:00,70.58,70.59,70.56,70.56,142244.0,67.5695,67.579,67.5503,67.5503,142244.0
2024-04-25 13:00:00,70.56,70.58,70.54,70.56,199596.0,67.5503,67.5695,67.5312,67.5503,199596.0
2024-04-25 13:10:00,70.57,70.59,70.55,70.55,50439.0,67.5599,67.579,67.5407,67.5407,50439.0
2024-04-25 13:20:00,70.55,70.56,70.54,70.56,95692.0,67.5407,67.5503,67.5312,67.5503,95692.0
2024-04-25 13:30:00,70.55,70.56,70.53,70.56,165759.0,67.5407,67.5503,67.5216,67.5503,165759.0
2024-04-25 13:40:00,70.57,70.57,70.55,70.56,72979.0,67.5599,67.5599,67.5407,67.5503,72979.0
2024-04-25 13:50:00,70.56,70.58,70.56,70.57,66201.0,67.5503,67.5695,67.5503,67.5599,66201.0
2024-04-25 14:00:00,70.57,70.58,70.54,70.56,164865.0,67.5599,67.5695,67.5312,67.5503,164865.0
2024-04-25 14:10:00,70.56,70.56,70.54,70.56,73666.0,67.5503,67.5503,67.5312,67.5503,73666.0
2024-04-25 14:20:00,70.55,70.56,70.54,70.55,49667.0,67.5407,67.5503,67.5312,67.5407,49667.0
2024-04-25 14:30:00,70.54,70.56,70.54,70.55,74794.0,67.5312,67.5503,67.5312,67.5407,74794.0
2024-04-25 14:40:00,70.55,70.59,70.54,70.56,199543.0,67.5407,67.579,67.5312,67.5503,199543.0
2024-04-25 14:50:00,70.55,70.57,70.55,70.56,78321.0,67.5407,67.5599,67.5407,67.5503,78321.0
2024-04-25 15:00:00,70.56,70.59,70.55,70.57,84450.0,67.5503,67.579,67.5407,67.5599,84450.0
2024-04-25 15:10:00,70.57,70.59,70.56,70.58,106666.0,67.5599,67.579,67.5503,67.5695,106666.0
2024-04-25 15:20:00,70.58,70.59,70.57,70.59,99959.0,67.5695,67.579,67.5599,67.579,99959.0
2024-04-25 15:30:00,70.58,70.59,70.58,70.58,109032.0,67.5695,67.579,67.5695,67.5695,109032.0
2024-04-25 15:40:00,70.59,70.59,70.57,70.57,188354.0,67.579,67.579,67.5599,67.5599,188354.0
2024-04-25 15:50:00,70.57,70.58,70.56,70.58,254078.0,67.5599,67.5695,67.5503,67.5695,254078.0
2024-04-26 09:30:00,70.75,70.81,70.7,70.81,146934.0,67.7322,67.7896,67.6843,67.7896,146934.0
2024-04-26 09:40:00,70.81,70.82,70.78,70.79,83081.0,67.7896,67.7992,67.7609,67.7705,83081.0
2024-04-26 09:50:00,70.79,70.83,70.78,70.8,71904.0,67.7705,67.8088,67.7609,67.7801,71904.0
2024-04-26 10:00:00,70.8,70.83,70.77,70.81,91314.0,67.7801,67.8088,67.7514,67.7896,91314.0
2024-04-26 10:10:00,70.82,70.82,70.78,70.8,88304.0,67.7992,67.7992,67.7609,67.7801,88304.0
2024-04-26 10:20:00,70.8,70.83,70.79,70.8,403755.0,67.7801,67.8088,67.7705,67.7801,403755.0
2024-04-26 10:30:00,70.81,70.82,70.79,70.79,110910.0,67.7896,67.7992,67.7705,67.7705,110910.0
2024-04-26 10:40:00,70.8,70.8,70.76,70.78,141816.0,67.7801,67.7801,67.7418,67.7609,141816.0
2024-04-26 10:50:00,70.78,70.81,70.76,70.77,133441.0,67.7609,67.7896,67.7418,67.7514,133441.0
2024-04-26 11:00:00,70.77,70.78,70.76,70.77,71530.0,67.7514,67.7609,67.7418,67.7514,71530.0
2024-04-26 11:10:00,70.77,70.77,70.74,70.75,82728.0,67.7514,67.7514,67.7226,67.7322,82728.0
2024-04-26 11:20:00,70.76,70.76,70.74,70.76,77591.0,67.7418,67.7418,67.7226,67.7418,77591.0
2024-04-26 11:30:00,70.76,70.77,70.74,70.77,54731.0,67.7418,67.7514,67.7226,67.7514,54731.0
2024-04-26 11:40:00,70.77,70.78,70.76,70.77,72815.0,67.7514,67.7609,67.7418,67.7514,72815.0
2024-04-26 11:50:00,70.78,70.78,70.74,70.75,91386.0,67.7609,67.7609,67.7226,67.7322,91386.0
2024-04-26 12:00:00,70.76,70.76,70.72,70.73,158644.0,67.7418,67.7418,67.7035,67.7131,158644.0
2024-04-26 12:10:00,70.74,70.76,70.73,70.74,101200.0,67.7226,67.7418,67.7131,67.7226,101200.0
2024-04-26 12:20:00,70.75,70.76,70.73,70.75,79520.0,67.7322,67.7418,67.7131,67.7322,79520.0
2024-04-26 12:30:00,70.76,70.77,70.74,70.77,93208.0,67.7418,67.7514,67.7226,67.7514,93208.0
2024-04-26 12:40:00,70.76,70.77,70.74,70.75,89287.0,67.7418,67.7514,67.7226,67.7322,89287.0
2024-04-26 12:50:00,70.74,70.75,70.73,70.75,51609.0,67.7226,67.7322,67.7131,67.7322,51609.0
2024-04-26 13:00:00,70.75,70.75,70.73,70.74,79981.0,67.7322,67.7322,67.7131,67.7226,79981.0
2024-04-26 13:10:00,70.75,70.76,70.74,70.74,99918.0,67.7322,67.7418,67.7226,67.7226,99918.0
2024-04-26 13:20:00,70.74,70.74,70.72,70.73,57380.0,67.7226,67.7226,67.7035,67.7131,57380.0
2024-04-26 13:30:00,70.73,70.74,70.72,70.73,44163.0,67.7131,67.7226,67.7035,67.7131,44163.0
2024-04-26 13:40:00,70.73,70.74,70.73,70.73,52659.0,67.7131,67.7226,67.7131,67.7131,52659.0
2024-04-26 13:50:00,70.74,70.74,70.72,70.73,76568.0,67.7226,67.7226,67.7035,67.7131,76568.0
2024-04-26 14:00:00,70.72,70.73,70.71,70.72,69487.0,67.7035,67.7131,67.6939,67.7035,69487.0
2024-04-26 14:10:00,70.73,70.74,70.72,70.73,65253.0,67.7131,67.7226,67.7035,67.7131,65253.0
2024-04-26 14:20:00,70.73,70.74,70.71,70.72,144752.0,67.7131,67.7226,67.6939,67.7035,144752.0
2024-04-26 14:30:00,70.71,70.74,70.71,70.73,108532.0,67.6939,67.7226,67.6939,67.7131,108532.0
2024-04-26 14:40:00,70.73,70.75,70.73,70.74,108401.0,67.7131,67.7322,67.7131,67.7226,108401.0
2024-04-26 14:50:00,70.74,70.75,70.72,70.73,91871.0,67.7226,67.7322,67.7035,67.7131,91871.0
2024-04-26 15:00:00,70.73,70.73,70.71,70.73,119701.0,67.7131,67.7131,67.6939,67.7131,119701.0
2024-04-26 15:10:00,70.73,70.73,70.72,70.73,96293.0,67.7131,67.7131,67.7035,67.7131,96293.0
2024-04-26 15:20:00,70.73,70.75,70.72,70.74,204072.0,67.7131,67.7322,67.7035,67.7226,204072.0
2024-04-26 15:30:00,70.74,70.75,70.73,70.73,129048.0,67.7226,67.7322,67.7131,67.7131,129048.0
2024-04-26 15:40:00,70.74,70.74,70.72,70.73,83076.0,67.7226,67.7226,67.7035,67.7131,83076.0
2024-04-26 15:50:00,70.73,70.75,70.73,70.74,115652.0,67.7131,67.7322,67.7131,67.7226,115652.0
2024-04-29 09:30:00,70.85,70.89,70.84,70.85,368573.0,67.8279,67.8662,67.8184,67.8279,368573.0
2024-04-29 09:40:00,70.84,70.87,70.83,70.84,88851.0,67.8184,67.8471,67.8088,67.8184,88851.0
2024-04-29 09:50:00,70.84,70.85,70.82,70.84,111697.0,67.8184,67.8279,67.7992,67.8184,111697.0
2024-04-29 10:00:00,70.83,70.87,70.83,70.87,108564.0,67.8088,67.8471,67.8088,67.8471,108564.0
2024-04-29 10:10:00,70.87,70.88,70.85,70.88,54024.0,67.8471,67.8567,67.8279,67.8567,54024.0
2024-04-29 10:20:00,70.88,70.93,70.87,70.92,631672.0,67.8567,67.9045,67.8471,67.895,631672.0
2024-04-29 10:30:00,70.92,70.94,70.91,70.92,100710.0,67.895,67.9141,67.8854,67.895,100710.0
2024-04-29 10:40:00,70.91,70.93,70.91,70.92,50120.0,67.8854,67.9045,67.8854,67.895,50120.0
2024-04-29 10:50:00,70.93,70.97,70.92,70.95,144645.0,67.9045,67.9428,67.895,67.9237,144645.0
2024-04-29 11:00:00,70.95,70.98,70.95,70.95,69486.0,67.9237,67.9524,67.9237,67.9237,69486.0
2024-04-29 11:10:00,70.95,70.96,70.95,70.95,77214.0,67.9237,67.9332,67.9237,67.9237,77214.0
2024-04-29 11:20:00,70.95,70.96,70.93,70.94,54734.0,67.9237,67.9332,67.9045,67.9141,54734.0
2024-04-29 11:30:00,70.94,70.95,70.92,70.92,49037.0,67.9141,67.9237,67.895,67.895,49037.0
2024-04-29 11:40:00,70.92,70.93,70.89,70.9,55742.0,67.895,67.9045,67.8662,67.8758,55742.0
2024-04-29 11:50:00,70.89,70.91,70.89,70.91,92498.0,67.8662,67.8854,67.8662,67.8854,92498.0
2024-04-29 12:00:00,70.91,70.93,70.9,70.92,120430.0,67.8854,67.9045,67.8758,67.895,120430.0
2024-04-29 12:10:00,70.92,70.93,70.92,70.92,113005.0,67.895,67.9045,67.895,67.895,113005.0
2024-04-29 12:20:00,70.92,70.96,70.92,70.94,66835.0,67.895,67.9332,67.895,67.9141,66835.0
2024-04-29 12:30:00,70.94,70.95,70.93,70.94,51782.0,67.9141,67.9237,67.9045,67.9141,51782.0
2024-04-29 12:40:00,70.94,70.96,70.93,70.96,95372.0,67.9141,67.9332,67.9045,67.9332,95372.0
2024-04-29 12:50:00,70.96,70.97,70.95,70.95,71604.0,67.9332,67.9428,67.9237,67.9237,71604.0
2024-04-29 13:00:00,70.95,70.96,70.94,70.96,51205.0,67.9237,67.9332,67.9141,67.9332,51205.0
2024-04-29 13:10:00,70.95,70.97,70.95,70.97,43169.0,67.9237,67.9428,67.9237,67.9428,43169.0
2024-04-29 13:20:00,70.96,70.97,70.94,70.94,37879.0,67.9332,67.9428,67.9141,67.9141,37879.0
2024-04-29 13:30:00,70.95,70.98,70.94,70.97,78472.0,67.9237,67.9524,67.9141,67.9428,78472.0
2024-04-29 13:40:00,70.97,70.97,70.92,70.92,115411.0,67.9428,67.9428,67.895,67.895,115411.0
2024-04-29 13:50:00,70.92,70.95,70.92,70.95,63094.0,67.895,67.9237,67.895,67.9237,63094.0
2024-04-29 14:00:00,70.95,70.96,70.94,70.95,118227.0,67.9237,67.9332,67.9141,67.9237,118227.0
2024-04-29 14:10:00,70.95,70.98,70.94,70.97,70638.0,67.9237,67.9524,67.9141,67.9428,70638.0
2024-04-29 14:20:00,70.97,70.98,70.96,70.97,73516.0,67.9428,67.9524,67.9332,67.9428,73516.0
2024-04-29 14:30:00,70.97,70.98,70.94,70.95,59422.0,67.9428,67.9524,67.9141,67.9237,59422.0
2024-04-29 14:40:00,70.94,70.96,70.94,70.95,81875.0,67.9141,67.9332,67.9141,67.9237,81875.0
2024-04-29 14:50:00,70.95,70.96,70.94,70.96,180976.0,67.9237,67.9332,67.9141,67.9332,180976.0
2024-04-29 15:00:00,70.95,70.95,70.85,70.9,259890.0,67.9237,67.9237,67.8279,67.8758,259890.0
2024-04-29 15:10:00,70.91,70.92,70.9,70.9,150114.0,67.8854,67.895,67.8758,67.8758,150114.0
2024-04-29 15:20:00,70.91,70.91,70.88,70.89,136633.0,67.8854,67.8854,67.8567,67.8662,136633.0
2024-04-29 15:30:00,70.89,70.9,70.87,70.89,148466.0,67.8662,67.8758,67.8471,67.8662,148466.0
2024-04-29 15:40:00,70.89,70.9,70.88,70.89,135264.0,67.8662,67.8758,67.8567,67.8662,135264.0
2024-04-29 15:50:00,70.88,70.94,70.88,70.94,153880.0,67.8567,67.9141,67.8567,67.9141,153880.0
2024-04-30 09:30:00,70.73,70.75,70.68,70.7,1076770.0,67.7131,67.7322,67.6652,67.6843,1076770.0
2024-04-30 09:40:00,70.7,70.84,70.69,70.75,114713.0,67.6843,67.8184,67.6748,67.7322,114713.0
2024-04-30 09:50:00,70.74,70.74,70.71,70.73,52845.0,67.7226,67.7226,67.6939,67.7131,52845.0
2024-04-30 10:00:00,70.73,70.78,70.72,70.76,77173.0,67.7131,67.7609,67.7035,67.7418,77173.0
2024-04-30 10:10:00,70.76,70.82,70.75,70.81,510157.0,67.7418,67.7992,67.7322,67.7896,510157.0
2024-04-30 10:20:00,70.81,70.83,70.77,70.78,53610.0,67.7896,67.8088,67.7514,67.7609,53610.0
2024-04-30 10:30:00,70.78,70.8,70.76,70.78,84546.0,67.7609,67.7801,67.7418,67.7609,84546.0
2024-04-30 10:40:00,70.78,70.78,70.76,70.76,110710.0,67.7609,67.7609,67.7418,67.7418,110710.0
2024-04-30 10:50:00,70.77,70.77,70.73,70.74,73591.0,67.7514,67.7514,67.7131,67.7226,73591.0
2024-04-30 11:00:00,70.73,70.75,70.73,70.73,56788.0,67.7131,67.7322,67.7131,67.7131,56788.0
2024-04-30 11:10:00,70.73,70.75,70.7,70.75,63474.0,67.7131,67.7322,67.6843,67.7322,63474.0
2024-04-30 11:20:00,70.75,70.78,70.74,70.78,39496.0,67.7322,67.7609,67.7226,67.7609,39496.0
2024-04-30 11:30:00,70.78,70.79,70.76,70.78,92469.0,67.7609,67.7705,67.7418,67.7609,92469.0
2024-04-30 11:40:00,70.77,70.78,70.74,70.76,47451.0,67.7514,67.7609,67.7226,67.7418,47451.0
2024-04-30 11:50:00,70.76,70.78,70.75,70.78,83452.0,67.7418,67.7609,67.7322,67.7609,83452.0
2024-04-30 12:00:00,70.77,70.79,70.75,70.78,152878.0,67.7514,67.7705,67.7322,67.7609,152878.0
2024-04-30 12:10:00,70.78,70.78,70.76,70.77,62563.0,67.7609,67.7609,67.7418,67.7514,62563.0
2024-04-30 12:20:00,70.77,70.78,70.75,70.77,85564.0,67.7514,67.7609,67.7322,67.7514,85564.0
2024-04-30 12:30:00,70.76,70.77,70.74,70.74,57248.0,67.7418,67.7514,67.7226,67.7226,57248.0
2024-04-30 12:40:00,70.75,70.75,70.73,70.73,160822.0,67.7322,67.7322,67.7131,67.7131,160822.0
2024-04-30 12:50:00,70.73,70.75,70.73,70.75,86481.0,67.7131,67.7322,67.7131,67.7322,86481.0
2024-04-30 13:00:00,70.74,70.75,70.74,70.75,52111.0,67.7226,67.7322,67.7226,67.7322,52111.0
2024-04-30 13:10:00,70.75,70.75,70.73,70.74,91335.0,67.7322,67.7322,67.7131,67.7226,91335.0
2024-04-30 13:20:00,70.73,70.74,70.72,70.74,86071.0,67.7131,67.7226,67.7035,67.7226,86071.0
2024-04-30 13:30:00,70.74,70.74,70.73,70.74,39738.0,67.7226,67.7226,67.7131,67.7226,39738.0
2024-04-30 13:40:00,70.74,70.74,70.72,70.73,73710.0,67.7226,67.7226,67.7035,67.7131,73710.0
2024-04-30 13:50:00,70.73,70.74,70.73,70.74,97664.0,67.7131,67.7226,67.7131,67.7226,97664.0
2024-04-30 14:00:00,70.74,70.75,70.73,70.74,79069.0,67.7226,67.7322,67.7131,67.7226,79069.0
2024-04-30 14:10:00,70.74,70.74,70.71,70.71,135228.0,67.7226,67.7226,67.6939,67.6939,135228.0
2024-04-30 14:20:00,70.72,70.73,70.7,70.71,78787.0,67.7035,67.7131,67.6843,67.6939,78787.0
2024-04-30 14:30:00,70.7,70.72,70.7,70.7,63242.0,67.6843,67.7035,67.6843,67.6843,63242.0
2024-04-30 14:40:00,70.71,70.72,70.66,70.66,110174.0,67.6939,67.7035,67.646,67.646,110174.0
2024-04-30 14:50:00,70.67,70.67,70.63,70.65,108344.0,67.6556,67.6556,67.6173,67.6365,108344.0
2024-04-30 15:00:00,70.65,70.67,70.64,70.65,303211.0,67.6365,67.6556,67.6269,67.6365,303211.0
2024-04-30 15:10:00,70.66,70.66,70.63,70.64,125682.0,67.646,67.646,67.6173,67.6269,125682.0
2024-04-30 15:20:00,70.64,70.64,70.62,70.63,158555.0,67.6269,67.6269,67.6077,67.6173,158555.0
2024-04-30 15:30:00,70.64,70.65,70.62,70.65,250126.0,67.6269,67.6365,67.6077,67.6365,250126.0
2024-04-30 15:40:00,70.65,70.66,70.64,70.65,260043.0,67.6365,67.646,67.6269,67.6365,260043.0
2024-04-30 15:50:00,70.66,70.67,70.61,70.66,743640.0,67.646,67.6556,67.5982,67.646,743640.0
2024-05-01 09:30:00,70.6,70.63,70.59,70.62,222125.0,67.793,67.8218,67.7834,67.8122,222125.0
2024-05-01 09:40:00,70.62,70.62,70.58,70.6,120350.0,67.8122,67.8122,67.7738,67.793,120350.0
2024-05-01 09:50:00,70.61,70.62,70.57,70.58,115577.0,67.8026,67.8122,67.7642,67.7738,115577.0
2024-05-01 10:00:00,70.58,70.68,70.52,70.61,586232.0,67.7738,67.8698,67.7162,67.8026,586232.0
2024-05-01 10:10:00,70.61,70.63,70.58,70.59,169386.0,67.8026,67.8218,67.7738,67.7834,169386.0
2024-05-01 10:20:00,70.59,70.61,70.56,70.59,105893.0,67.7834,67.8026,67.7546,67.7834,105893.0
2024-05-01 10:30:00,70.6,70.61,70.57,70.57,94956.0,67.793,67.8026,67.7642,67.7642,94956.0
2024-05-01 10:40:00,70.57,70.58,70.54,70.57,85384.0,67.7642,67.7738,67.7354,67.7642,85384.0
2024-05-01 10:50:00,70.57,70.58,70.55,70.57,71732.0,67.7642,67.7738,67.745,67.7642,71732.0
2024-05-01 11:00:00,70.57,70.58,70.55,70.56,80697.0,67.7642,67.7738,67.745,67.7546,80697.0
2024-05-01 11:10:00,70.56,70.57,70.54,70.55,128605.0,67.7546,67.7642,67.7354,67.745,128605.0
2024-05-01 11:20:00,70.54,70.58,70.54,70.56,68905.0,67.7354,67.7738,67.7354,67.7546,68905.0
2024-05-01 11:30:00,70.56,70.59,70.56,70.58,447343.0,67.7546,67.7834,67.7546,67.7738,447343.0
2024-05-01 11:40:00,70.59,70.6,70.57,70.57,148184.0,67.7834,67.793,67.7642,67.7642,148184.0
2024-05-01 11:50:00,70.58,70.59,70.57,70.57,88094.0,67.7738,67.7834,67.7642,67.7642,88094.0
2024-05-01 12:00:00,70.57,70.57,70.55,70.57,212563.0,67.7642,67.7642,67.745,67.7642,212563.0
2024-05-01 12:10:00,70.56,70.57,70.54,70.55,186652.0,67.7546,67.7642,67.7354,67.745,186652.0
2024-05-01 12:20:00,70.55,70.57,70.54,70.57,89130.0,67.745,67.7642,67.7354,67.7642,89130.0
2024-05-01 12:30:00,70.57,70.59,70.56,70.57,99382.0,67.7642,67.7834,67.7546,67.7642,99382.0
2024-05-01 12:40:00,70.57,70.57,70.55,70.56,46551.0,67.7642,67.7642,67.745,67.7546,46551.0
2024-05-01 12:50:00,70.56,70.58,70.55,70.57,60349.0,67.7546,67.7738,67.745,67.7642,60349.0
2024-05-01 13:00:00,70.57,70.57,70.54,70.55,192002.0,67.7642,67.7642,67.7354,67.745,192002.0
2024-05-01 13:10:00,70.55,70.56,70.54,70.56,109780.0,67.745,67.7546,67.7354,67.7546,109780.0
2024-05-01 13:20:00,70.55,70.57,70.55,70.56,101050.0,67.745,67.7642,67.745,67.7546,101050.0
2024-05-01 13:30:00,70.56,70.59,70.55,70.58,96027.0,67.7546,67.7834,67.745,67.7738,96027.0
2024-05-01 13:40:00,70.59,70.59,70.58,70.59,121552.0,67.7834,67.7834,67.7738,67.7834,121552.0
2024-05-01 13:50:00,70.59,70.6,70.57,70.58,250163.0,67.7834,67.793,67.7642,67.7738,250163.0
2024-05-01 14:00:00,70.58,70.73,70.5,70.62,1081260.0,67.7738,67.9178,67.697,67.8122,1081260.0
2024-05-01 14:10:00,70.62,70.65,70.61,70.63,118865.0,67.8122,67.841,67.8026,67.8218,118865.0
2024-05-01 14:20:00,70.62,70.68,70.61,70.67,116320.0,67.8122,67.8698,67.8026,67.8602,116320.0
2024-05-01 14:30:00,70.68,70.8,70.62,70.77,351654.0,67.8698,67.985,67.8122,67.9562,351654.0
2024-05-01 14:40:00,70.77,70.92,70.76,70.89,217733.0,67.9562,68.1003,67.9466,68.0714,217733.0
2024-05-01 14:50:00,70.9,70.93,70.87,70.89,310808.0,68.081,68.1099,68.0522,68.0714,310808.0
2024-05-01 15:00:00,70.89,70.89,70.77,70.8,171966.0,68.0714,68.0714,67.9562,67.985,171966.0
2024-05-01 15:10:00,70.8,70.82,70.74,70.75,179173.0,67.985,68.0042,67.9274,67.937,179173.0
2024-05-01 15:20:00,70.74,70.81,70.73,70.79,446200.0,67.9274,67.9946,67.9178,67.9754,446200.0
2024-05-01 15:30:00,70.78,70.79,70.75,70.76,150048.0,67.9658,67.9754,67.937,67.9466,150048.0
2024-05-01 15:40:00,70.76,70.78,70.75,70.77,283080.0,67.9466,67.9658,67.937,67.9562,283080.0
2024-05-01 15:50:00,70.77,70.77,70.71,70.72,291666.0,67.9562,67.9562,67.8986,67.9082,291666.0
2024-05-02 09:30:00,70.71,70.71,70.66,70.67,261688.0,67.8986,67.8986,67.8506,67.8602,261688.0
2024-05-02 09:40:00,70.67,70.7,70.65,70.7,109796.0,67.8602,67.889,67.841,67.889,109796.0
2024-05-02 09:50:00,70.7,70.77,70.69,70.74,50751.0,67.889,67.9562,67.8794,67.9274,50751.0
2024-05-02 10:00:00,70.75,70.76,70.68,70.7,80063.0,67.937,67.9466,67.8698,67.889,80063.0
2024-05-02 10:10:00,70.7,70.72,70.69,70.71,485060.0,67.889,67.9082,67.8794,67.8986,485060.0
2024-05-02 10:20:00,70.71,70.74,70.7,70.73,65456.0,67.8986,67.9274,67.889,67.9178,65456.0
2024-05-02 10:30:00,70.73,70.75,70.71,70.73,141332.0,67.9178,67.937,67.8986,67.9178,141332.0
2024-05-02 10:40:00,70.73,70.74,70.7,70.74,80922.0,67.9178,67.9274,67.889,67.9274,80922.0
2024-05-02 10:50:00,70.73,70.78,70.73,70.77,56235.0,67.9178,67.9658,67.9178,67.9562,56235.0
2024-05-02 11:00:00,70.77,70.8,70.76,70.8,54165.0,67.9562,67.985,67.9466,67.985,54165.0
2024-05-02 11:10:00,70.8,70.82,70.78,70.8,77517.0,67.985,68.0042,67.9658,67.985,77517.0
2024-05-02 11:20:00,70.81,70.85,70.8,70.83,111744.0,67.9946,68.033,67.985,68.0138,111744.0
2024-05-02 11:30:00,70.82,70.86,70.82,70.86,64912.0,68.0042,68.0426,68.0042,68.0426,64912.0
2024-05-02 11:40:00,70.86,70.89,70.84,70.86,83410.0,68.0426,68.0714,68.0234,68.0426,83410.0
2024-05-02 11:50:00,70.86,70.87,70.84,70.87,67910.0,68.0426,68.0522,68.0234,68.0522,67910.0
2024-05-02 12:00:00,70.87,70.88,70.86,70.87,128670.0,68.0522,68.0618,68.0426,68.0522,128670.0
2024-05-02 12:10:00,70.87,70.88,70.86,70.87,89913.0,68.0522,68.0618,68.0426,68.0522,89913.0
2024-05-02 12:20:00,70.88,70.92,70.87,70.91,161395.0,68.0618,68.1003,68.0522,68.0907,161395.0
2024-05-02 12:30:00,70.91,70.92,70.89,70.9,106562.0,68.0907,68.1003,68.0714,68.081,106562.0
2024-05-02 12:40:00,70.9,70.92,70.89,70.92,175627.0,68.081,68.1003,68.0714,68.1003,175627.0
2024-05-02 12:50:00,70.92,70.92,70.9,70.9,115519.0,68.1003,68.1003,68.081,68.081,115519.0
2024-05-02 13:00:00,70.91,70.92,70.9,70.92,74189.0,68.0907,68.1003,68.081,68.1003,74189.0
2024-05-02 13:10:00,70.92,70.93,70.91,70.92,93169.0,68.1003,68.1099,68.0907,68.1003,93169.0
2024-05-02 13:20:00,70.92,70.97,70.92,70.97,97805.0,68.1003,68.1483,68.1003,68.1483,97805.0
2024-05-02 13:30:00,70.97,70.99,70.96,70.97,126172.0,68.1483,68.1675,68.1387,68.1483,126172.0
2024-05-02 13:40:00,70.96,70.99,70.96,70.98,83876.0,68.1387,68.1675,68.1387,68.1579,83876.0
2024-05-02 13:50:00,70.98,70.99,70.98,70.98,145582.0,68.1579,68.1675,68.1579,68.1579,145582.0
2024-05-02 14:00:00,70.98,70.99,70.97,70.98,75527.0,68.1579,68.1675,68.1483,68.1579,75527.0
2024-05-02 14:10:00,70.98,70.98,70.96,70.96,108197.0,68.1579,68.1579,68.1387,68.1387,108197.0
2024-05-02 14:20:00,70.97,70.98,70.96,70.98,92552.0,68.1483,68.1579,68.1387,68.1579,92552.0
2024-05-02 14:30:00,70.98,70.99,70.98,70.98,105854.0,68.1579,68.1675,68.1579,68.1579,105854.0
2024-05-02 14:40:00,70.98,71.01,70.98,71.0,811864.0,68.1579,68.1867,68.1579,68.1771,811864.0
2024-05-02 14:50:00,71.01,71.02,70.99,71.01,215878.0,68.1867,68.1963,68.1675,68.1867,215878.0
2024-05-02 15:00:00,71.01,71.02,70.97,70.98,211982.0,68.1867,68.1963,68.1483,68.1579,211982.0
2024-05-02 15:10:00,70.98,70.99,70.97,70.97,176599.0,68.1579,68.1675,68.1483,68.1483,176599.0
2024-05-02 15:20:00,70.97,71.0,70.97,70.99,205567.0,68.1483,68.1771,68.1483,68.1675,205567.0
2024-05-02 15:30:00,71.0,71.0,70.97,70.98,235958.0,68.1771,68.1771,68.1483,68.1579,235958.0
2024-05-02 15:40:00,70.98,70.99,70.97,70.99,127517.0,68.1579,68.1675,68.1483,68.1675,127517.0
2024-05-02 15:50:00,70.99,71.0,70.98,71.0,138815.0,68.1675,68.1771,68.1579,68.1771,138815.0
2024-05-03 09:30:00,71.45,71.46,71.36,71.37,598567.0,68.6092,68.6188,68.5228,68.5324,598567.0
2024-05-03 09:40:00,71.37,71.42,71.34,71.39,213482.0,68.5324,68.5804,68.5036,68.5516,213482.0
2024-05-03 09:50:00,71.39,71.4,71.33,71.35,313345.0,68.5516,68.5612,68.494,68.5132,313345.0
2024-05-03 10:00:00,71.36,71.55,71.26,71.28,292658.0,68.5228,68.7052,68.4267,68.4459,292658.0
2024-05-03 10:10:00,71.28,71.32,71.23,71.24,521761.0,68.4459,68.4843,68.3979,68.4075,521761.0
2024-05-03 10:20:00,71.23,71.27,71.18,71.22,127453.0,68.3979,68.4363,68.3499,68.3883,127453.0
2024-05-03 10:30:00,71.23,71.24,71.18,71.2,127363.0,68.3979,68.4075,68.3499,68.3691,127363.0
2024-05-03 10:40:00,71.19,71.24,71.17,71.23,128181.0,68.3595,68.4075,68.3403,68.3979,128181.0
2024-05-03 10:50:00,71.22,71.27,71.22,71.26,73383.0,68.3883,68.4363,68.3883,68.4267,73383.0
2024-05-03 11:00:00,71.25,71.28,71.25,71.28,75618.0,68.4171,68.4459,68.4171,68.4459,75618.0
2024-05-03 11:10:00,71.28,71.29,71.26,71.28,58705.0,68.4459,68.4555,68.4267,68.4459,58705.0
2024-05-03 11:20:00,71.28,71.3,71.26,71.27,161003.0,68.4459,68.4651,68.4267,68.4363,161003.0
2024-05-03 11:30:00,71.27,71.32,71.26,71.3,108786.0,68.4363,68.4843,68.4267,68.4651,108786.0
2024-05-03 11:40:00,71.31,71.32,71.29,71.3,160788.0,68.4747,68.4843,68.4555,68.4651,160788.0
2024-05-03 11:50:00,71.3,71.33,71.3,71.31,161908.0,68.4651,68.494,68.4651,68.4747,161908.0
2024-05-03 12:00:00,71.31,71.35,71.31,71.34,54822.0,68.4747,68.5132,68.4747,68.5036,54822.0
2024-05-03 12:10:00,71.34,71.34,71.3,71.31,83010.0,68.5036,68.5036,68.4651,68.4747,83010.0
2024-05-03 12:20:00,71.31,71.32,71.3,71.31,62708.0,68.4747,68.4843,68.4651,68.4747,62708.0
2024-05-03 12:30:00,71.32,71.32,71.29,71.32,797293.0,68.4843,68.4843,68.4555,68.4843,797293.0
2024-05-03 12:40:00,71.31,71.32,71.29,71.29,45261.0,68.4747,68.4843,68.4555,68.4555,45261.0
2024-05-03 12:50:00,71.29,71.3,71.28,71.3,90377.0,68.4555,68.4651,68.4459,68.4651,90377.0
2024-05-03 13:00:00,71.3,71.3,71.29,71.3,563382.0,68.4651,68.4651,68.4555,68.4651,563382.0
2024-05-03 13:10:00,71.3,71.3,71.28,71.29,293436.0,68.4651,68.4651,68.4459,68.4555,293436.0
2024-05-03 13:20:00,71.29,71.31,71.29,71.3,68523.0,68.4555,68.4747,68.4555,68.4651,68523.0
2024-05-03 13:30:00,71.3,71.32,71.29,71.31,87729.0,68.4651,68.4843,68.4555,68.4747,87729.0
2024-05-03 13:40:00,71.32,71.33,71.31,71.32,57584.0,68.4843,68.494,68.4747,68.4843,57584.0
2024-05-03 13:50:00,71.33,71.34,71.32,71.32,56138.0,68.494,68.5036,68.4843,68.4843,56138.0
2024-05-03 14:00:00,71.33,71.34,71.31,71.33,89379.0,68.494,68.5036,68.4747,68.494,89379.0
2024-05-03 14:10:00,71.33,71.34,71.33,71.33,85072.0,68.494,68.5036,68.494,68.494,85072.0
2024-05-03 14:20:00,71.33,71.34,71.32,71.33,81450.0,68.494,68.5036,68.4843,68.494,81450.0
2024-05-03 14:30:00,71.34,71.35,71.33,71.33,117342.0,68.5036,68.5132,68.494,68.494,117342.0
2024-05-03 14:40:00,71.33,71.34,71.32,71.34,103444.0,68.494,68.5036,68.4843,68.5036,103444.0
2024-05-03 14:50:00,71.33,71.37,71.33,71.36,111498.0,68.494,68.5324,68.494,68.5228,111498.0
2024-05-03 15:00:00,71.35,71.36,71.33,71.34,63930.0,68.5132,68.5228,68.494,68.5036,63930.0
2024-05-03 15:10:00,71.35,71.37,71.33,71.37,227385.0,68.5132,68.5324,68.494,68.5324,227385.0
2024-05-03 15:20:00,71.36,71.37,71.35,71.37,134127.0,68.5228,68.5324,68.5132,68.5324,134127.0
2024-05-03 15:30:00,71.36,71.37,71.34,71.35,195373.0,68.5228,68.5324,68.5036,68.5132,195373.0
2024-05-03 15:40:00,71.35,71.35,71.33,71.34,104404.0,68.5132,68.5132,68.494,68.5036,104404.0
2024-05-03 15:50:00,71.34,71.37,71.34,71.36,308558.0,68.5036,68.5324,68.5036,68.5228,308558.0
2024-05-06 09:30:00,71.4,71.41,71.37,71.4,280227.0,68.5612,68.5708,68.5324,68.5612,280227.0
2024-05-06 09:40:00,71.4,71.4,71.37,71.39,70982.0,68.5612,68.5612,68.5324,68.5516,70982.0
2024-05-06 09:50:00,71.38,71.39,71.37,71.39,33077.0,68.542,68.5516,68.5324,68.5516,33077.0
2024-05-06 10:00:00,71.38,71.4,71.37,71.4,935365.0,68.542,68.5612,68.5324,68.5612,935365.0
2024-05-06 10:10:00,71.4,71.4,71.38,71.4,556284.0,68.5612,68.5612,68.542,68.5612,556284.0
2024-05-06 10:20:00,71.4,71.41,71.39,71.4,91121.0,68.5612,68.5708,68.5516,68.5612,91121.0
2024-05-06 10:30:00,71.39,71.41,71.39,71.4,65898.0,68.5516,68.5708,68.5516,68.5612,65898.0
2024-05-06 10:40:00,71.4,71.4,71.37,71.38,154803.0,68.5612,68.5612,68.5324,68.542,154803.0
2024-05-06 10:50:00,71.38,71.38,71.37,71.38,41478.0,68.542,68.542,68.5324,68.542,41478.0
2024-05-06 11:00:00,71.38,71.38,71.35,71.36,100254.0,68.542,68.542,68.5132,68.5228,100254.0
2024-05-06 11:10:00,71.36,71.36,71.34,71.34,64318.0,68.5228,68.5228,68.5036,68.5036,64318.0
2024-05-06 11:20:00,71.34,71.36,71.34,71.34,239700.0,68.5036,68.5228,68.5036,68.5036,239700.0
2024-05-06 11:30:00,71.34,71.37,71.34,71.37,58511.0,68.5036,68.5324,68.5036,68.5324,58511.0
2024-05-06 11:40:00,71.37,71.39,71.36,71.38,110689.0,68.5324,68.5516,68.5228,68.542,110689.0
2024-05-06 11:50:00,71.39,71.4,71.38,71.4,77926.0,68.5516,68.5612,68.542,68.5612,77926.0
2024-05-06 12:00:00,71.39,71.41,71.39,71.4,174562.0,68.5516,68.5708,68.5516,68.5612,174562.0
2024-05-06 12:10:00,71.4,71.4,71.38,71.39,80908.0,68.5612,68.5612,68.542,68.5516,80908.0
2024-05-06 12:20:00,71.39,71.4,71.38,71.39,83630.0,68.5516,68.5612,68.542,68.5516,83630.0
2024-05-06 12:30:00,71.4,71.4,71.37,71.38,131117.0,68.5612,68.5612,68.5324,68.542,131117.0
2024-05-06 12:40:00,71.38,71.38,71.37,71.38,53386.0,68.542,68.542,68.5324,68.542,53386.0
2024-05-06 12:50:00,71.38,71.41,71.37,71.4,112187.0,68.542,68.5708,68.5324,68.5612,112187.0
2024-05-06 13:00:00,71.41,71.44,71.4,71.44,327096.0,68.5708,68.5996,68.5612,68.5996,327096.0
2024-05-06 13:10:00,71.45,71.45,71.42,71.42,160240.0,68.6092,68.6092,68.5804,68.5804,160240.0
2024-05-06 13:20:00,71.42,71.44,71.42,71.42,59562.0,68.5804,68.5996,68.5804,68.5804,59562.0
2024-05-06 13:30:00,71.42,71.44,71.42,71.43,60831.0,68.5804,68.5996,68.5804,68.59,60831.0
2024-05-06 13:40:00,71.43,71.45,71.42,71.45,47301.0,68.59,68.6092,68.5804,68.6092,47301.0
2024-05-06 13:50:00,71.45,71.46,71.44,71.45,133960.0,68.6092,68.6188,68.5996,68.6092,133960.0
2024-05-06 14:00:00,71.46,71.47,71.45,71.45,71728.0,68.6188,68.6284,68.6092,68.6092,71728.0
2024-05-06 14:10:00,71.46,71.46,71.43,71.44,64089.0,68.6188,68.6188,68.59,68.5996,64089.0
2024-05-06 14:20:00,71.44,71.44,71.42,71.43,69594.0,68.5996,68.5996,68.5804,68.59,69594.0
2024-05-06 14:30:00,71.44,71.44,71.42,71.43,53681.0,68.5996,68.5996,68.5804,68.59,53681.0
2024-05-06 14:40:00,71.42,71.43,71.4,71.41,92853.0,68.5804,68.59,68.5612,68.5708,92853.0
2024-05-06 14:50:00,71.41,71.43,71.4,71.42,77171.0,68.5708,68.59,68.5612,68.5804,77171.0
2024-05-06 15:00:00,71.43,71.44,71.4,71.4,110173.0,68.59,68.5996,68.5612,68.5612,110173.0
2024-05-06 15:10:00,71.4,71.41,71.38,71.4,114149.0,68.5612,68.5708,68.542,68.5612,114149.0
2024-05-06 15:20:00,71.4,71.43,71.4,71.41,73560.0,68.5612,68.59,68.5612,68.5708,73560.0
2024-05-06 15:30:00,71.41,71.42,71.4,71.41,108644.0,68.5708,68.5804,68.5612,68.5708,108644.0
2024-05-06 15:40:00,71.4,71.41,71.39,71.41,91599.0,68.5612,68.5708,68.5516,68.5708,91599.0
2024-05-06 15:50:00,71.41,71.42,71.4,71.42,98630.0,68.5708,68.5804,68.5612,68.5804,98630.0
2024-05-07 09:30:00,71.64,71.64,71.57,71.59,159438.0,68.7916,68.7916,68.7244,68.7436,159438.0
2024-05-07 09:40:00,71.58,71.6,71.58,71.59,34940.0,68.734,68.7532,68.734,68.7436,34940.0
2024-05-07 09:50:00,71.59,71.6,71.58,71.59,36800.0,68.7436,68.7532,68.734,68.7436,36800.0
2024-05-07 10:00:00,71.6,71.64,71.59,71.63,71021.0,68.7532,68.7916,68.7436,68.782,71021.0
2024-05-07 10:10:00,71.64,71.65,71.62,71.64,588102.0,68.7916,68.8012,68.7724,68.7916,588102.0
2024-05-07 10:20:00,71.64,71.65,71.61,71.63,126784.0,68.7916,68.8012,68.7628,68.782,126784.0
2024-05-07 10:30:00,71.63,71.65,71.62,71.65,110039.0,68.782,68.8012,68.7724,68.8012,110039.0
2024-05-07 10:40:00,71.64,71.66,71.64,71.66,47963.0,68.7916,68.8108,68.7916,68.8108,47963.0
2024-05-07 10:50:00,71.66,71.66,71.64,71.65,122474.0,68.8108,68.8108,68.7916,68.8012,122474.0
2024-05-07 11:00:00,71.65,71.66,71.64,71.65,94121.0,68.8012,68.8108,68.7916,68.8012,94121.0
2024-05-07 11:10:00,71.65,71.68,71.64,71.67,65851.0,68.8012,68.83,68.7916,68.8204,65851.0
2024-05-07 11:20:00,71.67,71.68,71.67,71.68,115374.0,68.8204,68.83,68.8204,68.83,115374.0
2024-05-07 11:30:00,71.68,71.68,71.66,71.67,100579.0,68.83,68.83,68.8108,68.8204,100579.0
2024-05-07 11:40:00,71.67,71.71,71.67,71.71,79089.0,68.8204,68.8588,68.8204,68.8588,79089.0
2024-05-07 11:50:00,71.7,71.73,71.7,71.71,113589.0,68.8492,68.878,68.8492,68.8588,113589.0
2024-05-07 12:00:00,71.71,71.72,71.68,71.69,214816.0,68.8588,68.8684,68.83,68.8396,214816.0
2024-05-07 12:10:00,71.69,71.69,71.67,71.67,74479.0,68.8396,68.8396,68.8204,68.8204,74479.0
2024-05-07 12:20:00,71.67,71.68,71.66,71.67,45629.0,68.8204,68.83,68.8108,68.8204,45629.0
2024-05-07 12:30:00,71.66,71.68,71.66,71.67,150862.0,68.8108,68.83,68.8108,68.8204,150862.0
2024-05-07 12:40:00,71.67,71.67,71.65,71.66,92476.0,68.8204,68.8204,68.8012,68.8108,92476.0
2024-05-07 12:50:00,71.66,71.67,71.66,71.67,42994.0,68.8108,68.8204,68.8108,68.8204,42994.0
2024-05-07 13:00:00,71.67,71.7,71.64,71.65,160018.0,68.8204,68.8492,68.7916,68.8012,160018.0
2024-05-07 13:10:00,71.65,71.65,71.62,71.62,48511.0,68.8012,68.8012,68.7724,68.7724,48511.0
2024-05-07 13:20:00,71.63,71.63,71.62,71.63,47831.0,68.782,68.782,68.7724,68.782,47831.0
2024-05-07 13:30:00,71.63,71.64,71.62,71.63,69133.0,68.782,68.7916,68.7724,68.782,69133.0
2024-05-07 13:40:00,71.62,71.63,71.61,71.62,36294.0,68.7724,68.782,68.7628,68.7724,36294.0
2024-05-07 13:50:00,71.62,71.63,71.6,71.6,79668.0,68.7724,68.782,68.7532,68.7532,79668.0
2024-05-07 14:00:00,71.6,71.61,71.59,71.6,192451.0,68.7532,68.7628,68.7436,68.7532,192451.0
2024-05-07 14:10:00,71.6,71.61,71.59,71.59,67864.0,68.7532,68.7628,68.7436,68.7436,67864.0
2024-05-07 14:20:00,71.59,71.61,71.58,71.59,139225.0,68.7436,68.7628,68.734,68.7436,139225.0
2024-05-07 14:30:00,71.58,71.59,71.54,71.54,170812.0,68.734,68.7436,68.6956,68.6956,170812.0
2024-05-07 14:40:00,71.55,71.57,71.54,71.56,70569.0,68.7052,68.7244,68.6956,68.7148,70569.0
2024-05-07 14:50:00,71.56,71.56,71.53,71.54,170086.0,68.7148,68.7148,68.686,68.6956,170086.0
2024-05-07 15:00:00,71.55,71.56,71.54,71.56,92183.0,68.7052,68.7148,68.6956,68.7148,92183.0
2024-05-07 15:10:00,71.55,71.56,71.52,71.53,137201.0,68.7052,68.7148,68.6764,68.686,137201.0
2024-05-07 15:20:00,71.53,71.53,71.51,71.53,97857.0,68.686,68.686,68.6668,68.686,97857.0
2024-05-07 15:30:00,71.53,71.53,71.51,71.53,119148.0,68.686,68.686,68.6668,68.686,119148.0
2024-05-07 15:40:00,71.52,71.54,71.52,71.54,93769.0,68.6764,68.6956,68.6764,68.6956,93769.0
2024-05-07 15:50:00,71.54,71.56,71.54,71.55,82233.0,68.6956,68.7148,68.6956,68.7052,82233.0
2024-05-08 09:30:00,71.43,71.44,71.4,71.42,394483.0,68.59,68.5996,68.5612,68.5804,394483.0
2024-05-08 09:40:00,71.42,71.44,71.4,71.42,69656.0,68.5804,68.5996,68.5612,68.5804,69656.0
2024-05-08 09:50:00,71.42,71.43,71.4,71.42,55202.0,68.5804,68.59,68.5612,68.5804,55202.0
2024-05-08 10:00:00,71.41,71.43,71.41,71.42,56749.0,68.5708,68.59,68.5708,68.5804,56749.0
2024-05-08 10:10:00,71.42,71.45,71.41,71.45,551187.0,68.5804,68.6092,68.5708,68.6092,551187.0
2024-05-08 10:20:00,71.45,71.47,71.44,71.45,70765.0,68.6092,68.6284,68.5996,68.6092,70765.0
2024-05-08 10:30:00,71.45,71.47,71.44,71.45,60813.0,68.6092,68.6284,68.5996,68.6092,60813.0
2024-05-08 10:40:00,71.44,71.45,71.44,71.45,111732.0,68.5996,68.6092,68.5996,68.6092,111732.0
2024-05-08 10:50:00,71.44,71.45,71.42,71.43,93034.0,68.5996,68.6092,68.5804,68.59,93034.0
2024-05-08 11:00:00,71.43,71.44,71.42,71.43,175377.0,68.59,68.5996,68.5804,68.59,175377.0
2024-05-08 11:10:00,71.44,71.44,71.41,71.42,93629.0,68.5996,68.5996,68.5708,68.5804,93629.0
2024-05-08 11:20:00,71.41,71.45,71.41,71.44,126298.0,68.5708,68.6092,68.5708,68.5996,126298.0
2024-05-08 11:30:00,71.44,71.45,71.43,71.45,83743.0,68.5996,68.6092,68.59,68.6092,83743.0
2024-05-08 11:40:00,71.44,71.46,71.44,71.46,71932.0,68.5996,68.6188,68.5996,68.6188,71932.0
2024-05-08 11:50:00,71.46,71.47,71.45,71.45,225645.0,68.6188,68.6284,68.6092,68.6092,225645.0
2024-05-08 12:00:00,71.45,71.46,71.45,71.46,51335.0,68.6092,68.6188,68.6092,68.6188,51335.0
2024-05-08 12:10:00,71.46,71.47,71.45,71.45,78870.0,68.6188,68.6284,68.6092,68.6092,78870.0
2024-05-08 12:20:00,71.46,71.46,71.44,71.45,214810.0,68.6188,68.6188,68.5996,68.6092,214810.0
2024-05-08 12:30:00,71.45,71.45,71.42,71.44,96941.0,68.6092,68.6092,68.5804,68.5996,96941.0
2024-05-08 12:40:00,71.44,71.44,71.42,71.44,56152.0,68.5996,68.5996,68.5804,68.5996,56152.0
2024-05-08 12:50:00,71.44,71.46,71.43,71.45,37924.0,68.5996,68.6188,68.59,68.6092,37924.0
2024-05-08 13:00:00,71.46,71.47,71.41,71.44,339332.0,68.6188,68.6284,68.5708,68.5996,339332.0
2024-05-08 13:10:00,71.44,71.44,71.42,71.43,41119.0,68.5996,68.5996,68.5804,68.59,41119.0
2024-05-08 13:20:00,71.43,71.44,71.41,71.42,198092.0,68.59,68.5996,68.5708,68.5804,198092.0
2024-05-08 13:30:00,71.42,71.43,71.41,71.42,120731.0,68.5804,68.59,68.5708,68.5804,120731.0
2024-05-08 13:40:00,71.42,71.45,71.41,71.43,152284.0,68.5804,68.6092,68.5708,68.59,152284.0
2024-05-08 13:50:00,71.44,71.44,71.42,71.43,66255.0,68.5996,68.5996,68.5804,68.59,66255.0
2024-05-08 14:00:00,71.42,71.43,71.41,71.42,63308.0,68.5804,68.59,68.5708,68.5804,63308.0
2024-05-08 14:10:00,71.42,71.43,71.41,71.42,87719.0,68.5804,68.59,68.5708,68.5804,87719.0
2024-05-08 14:20:00,71.42,71.43,71.41,71.42,128962.0,68.5804,68.59,68.5708,68.5804,128962.0
2024-05-08 14:30:00,71.42,71.43,71.41,71.42,144167.0,68.5804,68.59,68.5708,68.5804,144167.0
2024-05-08 14:40:00,71.42,71.43,71.41,71.41,168015.0,68.5804,68.59,68.5708,68.5708,168015.0
2024-05-08 14:50:00,71.42,71.42,71.41,71.41,68040.0,68.5804,68.5804,68.5708,68.5708,68040.0
2024-05-08 15:00:00,71.42,71.42,71.4,71.41,177127.0,68.5804,68.5804,68.5612,68.5708,177127.0
2024-05-08 15:10:00,71.42,71.42,71.4,71.41,105992.0,68.5804,68.5804,68.5612,68.5708,105992.0
2024-05-08 15:20:00,71.41,71.41,71.39,71.4,185594.0,68.5708,68.5708,68.5516,68.5612,185594.0
2024-05-08 15:30:00,71.39,71.4,71.39,71.4,128120.0,68.5516,68.5612,68.5516,68.5612,128120.0
2024-05-08 15:40:00,71.39,71.41,71.39,71.41,320306.0,68.5516,68.5708,68.5516,68.5708,320306.0
2024-05-08 15:50:00,71.4,71.41,71.39,71.4,334219.0,68.5612,68.5708,68.5516,68.5612,334219.0
2024-05-09 09:30:00,71.4,71.41,71.36,71.39,176853.0,68.5612,68.5708,68.5228,68.5516,176853.0
2024-05-09 09:40:00,71.39,71.41,71.37,71.38,57093.0,68.5516,68.5708,68.5324,68.542,57093.0
2024-05-09 09:50:00,71.38,71.4,71.37,71.38,42644.0,68.542,68.5612,68.5324,68.542,42644.0
2024-05-09 10:00:00,71.38,71.4,71.37,71.4,44583.0,68.542,68.5612,68.5324,68.5612,44583.0
2024-05-09 10:10:00,71.39,71.41,71.38,71.4,80076.0,68.5516,68.5708,68.542,68.5612,80076.0
2024-05-09 10:20:00,71.4,71.43,71.39,71.41,483765.0,68.5612,68.59,68.5516,68.5708,483765.0
2024-05-09 10:30:00,71.41,71.45,71.4,71.45,72618.0,68.5708,68.6092,68.5612,68.6092,72618.0
2024-05-09 10:40:00,71.45,71.46,71.41,71.42,78635.0,68.6092,68.6188,68.5708,68.5804,78635.0
2024-05-09 10:50:00,71.43,71.44,71.42,71.44,120007.0,68.59,68.5996,68.5804,68.5996,120007.0
2024-05-09 11:00:00,71.44,71.46,71.44,71.45,103530.0,68.5996,68.6188,68.5996,68.6092,103530.0
2024-05-09 11:10:00,71.46,71.48,71.44,71.45,88812.0,68.6188,68.638,68.5996,68.6092,88812.0
2024-05-09 11:20:00,71.45,71.47,71.44,71.47,54626.0,68.6092,68.6284,68.5996,68.6284,54626.0
2024-05-09 11:30:00,71.47,71.47,71.45,71.45,48193.0,68.6284,68.6284,68.6092,68.6092,48193.0
2024-05-09 11:40:00,71.45,71.47,71.45,71.45,70624.0,68.6092,68.6284,68.6092,68.6092,70624.0
2024-05-09 11:50:00,71.45,71.46,71.44,71.45,100084.0,68.6092,68.6188,68.5996,68.6092,100084.0
2024-05-09 12:00:00,71.45,71.46,71.44,71.45,57404.0,68.6092,68.6188,68.5996,68.6092,57404.0
2024-05-09 12:10:00,71.45,71.46,71.45,71.45,128935.0,68.6092,68.6188,68.6092,68.6092,128935.0
2024-05-09 12:20:00,71.45,71.46,71.44,71.45,67561.0,68.6092,68.6188,68.5996,68.6092,67561.0
2024-05-09 12:30:00,71.44,71.44,71.43,71.44,57737.0,68.5996,68.5996,68.59,68.5996,57737.0
2024-05-09 12:40:00,71.44,71.45,71.43,71.44,45270.0,68.5996,68.6092,68.59,68.5996,45270.0
2024-05-09 12:50:00,71.45,71.47,71.44,71.47,60122.0,68.6092,68.6284,68.5996,68.6284,60122.0
2024-05-09 13:00:00,71.47,71.53,71.43,71.51,295747.0,68.6284,68.686,68.59,68.6668,295747.0
2024-05-09 13:10:00,71.52,71.53,71.5,71.52,82866.0,68.6764,68.686,68.6572,68.6764,82866.0
2024-05-09 13:20:00,71.52,71.58,71.52,71.57,83499.0,68.6764,68.734,68.6764,68.7244,83499.0
2024-05-09 13:30:00,71.57,71.58,71.55,71.57,47814.0,68.7244,68.734,68.7052,68.7244,47814.0
2024-05-09 13:40:00,71.56,71.57,71.55,71.56,173961.0,68.7148,68.7244,68.7052,68.7148,173961.0
2024-05-09 13:50:00,71.56,71.58,71.56,71.57,97680.0,68.7148,68.734,68.7148,68.7244,97680.0
2024-05-09 14:00:00,71.58,71.58,71.56,71.56,87628.0,68.734,68.734,68.7148,68.7148,87628.0
2024-05-09 14:10:00,71.56,71.57,71.55,71.56,40418.0,68.7148,68.7244,68.7052,68.7148,40418.0
2024-05-09 14:20:00,71.56,71.59,71.56,71.59,66910.0,68.7148,68.7436,68.7148,68.7436,66910.0
2024-05-09 14:30:00,71.59,71.62,71.58,71.62,49076.0,68.7436,68.7724,68.734,68.7724,49076.0
2024-05-09 14:40:00,71.61,71.62,71.6,71.6,65605.0,68.7628,68.7724,68.7532,68.7532,65605.0
2024-05-09 14:50:00,71.61,71.62,71.6,71.62,138187.0,68.7628,68.7724,68.7532,68.7724,138187.0
2024-05-09 15:00:00,71.61,71.62,71.59,71.59,63469.0,68.7628,68.7724,68.7436,68.7436,63469.0
2024-05-09 15:10:00,71.59,71.6,71.58,71.59,72343.0,68.7436,68.7532,68.734,68.7436,72343.0
2024-05-09 15:20:00,71.6,71.61,71.59,71.59,168528.0,68.7532,68.7628,68.7436,68.7436,168528.0
2024-05-09 15:30:00,71.59,71.6,71.59,71.59,147742.0,68.7436,68.7532,68.7436,68.7436,147742.0
2024-05-09 15:40:00,71.59,71.6,71.58,71.59,160899.0,68.7436,68.7532,68.734,68.7436,160899.0
2024-05-09 15:50:00,71.59,71.59,71.57,71.58,344404.0,68.7436,68.7436,68.7244,68.734,344404.0
2024-05-10 09:30:00,71.47,71.47,71.43,71.45,211130.0,68.6284,68.6284,68.59,68.6092,211130.0
2024-05-10 09:40:00,71.45,71.48,71.44,71.47,118255.0,68.6092,68.638,68.5996,68.6284,118255.0
2024-05-10 09:50:00,71.47,71.48,71.46,71.47,48915.0,68.6284,68.638,68.6188,68.6284,48915.0
2024-05-10 10:00:00,71.46,71.47,71.41,71.44,83003.0,68.6188,68.6284,68.5708,68.5996,83003.0
2024-05-10 10:10:00,71.44,71.45,71.4,71.41,525751.0,68.5996,68.6092,68.5612,68.5708,525751.0
2024-05-10 10:20:00,71.4,71.41,71.36,71.38,160353.0,68.5612,68.5708,68.5228,68.542,160353.0
2024-05-10 10:30:00,71.38,71.39,71.36,71.39,593004.0,68.542,68.5516,68.5228,68.5516,593004.0
2024-05-10 10:40:00,71.39,71.39,71.37,71.39,139352.0,68.5516,68.5516,68.5324,68.5516,139352.0
2024-05-10 10:50:00,71.38,71.39,71.37,71.38,73731.0,68.542,68.5516,68.5324,68.542,73731.0
2024-05-10 11:00:00,71.38,71.39,71.37,71.37,82411.0,68.542,68.5516,68.5324,68.5324,82411.0
2024-05-10 11:10:00,71.38,71.39,71.37,71.38,74061.0,68.542,68.5516,68.5324,68.542,74061.0
2024-05-10 11:20:00,71.39,71.4,71.38,71.39,103712.0,68.5516,68.5612,68.542,68.5516,103712.0
2024-05-10 11:30:00,71.39,71.4,71.38,71.4,79136.0,68.5516,68.5612,68.542,68.5612,79136.0
2024-05-10 11:40:00,71.4,71.4,71.38,71.39,143233.0,68.5612,68.5612,68.542,68.5516,143233.0
2024-05-10 11:50:00,71.39,71.4,71.38,71.4,66370.0,68.5516,68.5612,68.542,68.5612,66370.0
2024-05-10 12:00:00,71.4,71.4,71.37,71.38,69350.0,68.5612,68.5612,68.5324,68.542,69350.0
2024-05-10 12:10:00,71.38,71.38,71.37,71.38,255633.0,68.542,68.542,68.5324,68.542,255633.0
2024-05-10 12:20:00,71.38,71.38,71.35,71.36,77967.0,68.542,68.542,68.5132,68.5228,77967.0
2024-05-10 12:30:00,71.35,71.36,71.35,71.36,54796.0,68.5132,68.5228,68.5132,68.5228,54796.0
2024-05-10 12:40:00,71.36,71.37,71.35,71.37,32868.0,68.5228,68.5324,68.5132,68.5324,32868.0
2024-05-10 12:50:00,71.37,71.37,71.36,71.37,142096.0,68.5324,68.5324,68.5228,68.5324,142096.0
2024-05-10 13:00:00,71.37,71.38,71.36,71.36,53723.0,68.5324,68.542,68.5228,68.5228,53723.0
2024-05-10 13:10:00,71.37,71.37,71.36,71.36,109643.0,68.5324,68.5324,68.5228,68.5228,109643.0
2024-05-10 13:20:00,71.37,71.39,71.36,71.39,227964.0,68.5324,68.5516,68.5228,68.5516,227964.0
2024-05-10 13:30:00,71.39,71.4,71.38,71.4,103522.0,68.5516,68.5612,68.542,68.5612,103522.0
2024-05-10 13:40:00,71.4,71.4,71.38,71.38,105601.0,68.5612,68.5612,68.542,68.542,105601.0
2024-05-10 13:50:00,71.39,71.39,71.37,71.38,45861.0,68.5516,68.5516,68.5324,68.542,45861.0
2024-05-10 14:00:00,71.37,71.39,71.37,71.39,73520.0,68.5324,68.5516,68.5324,68.5516,73520.0
2024-05-10 14:10:00,71.39,71.39,71.37,71.38,47085.0,68.5516,68.5516,68.5324,68.542,47085.0
2024-05-10 14:20:00,71.38,71.38,71.37,71.38,40969.0,68.542,68.542,68.5324,68.542,40969.0
2024-05-10 14:30:00,71.38,71.38,71.37,71.38,60378.0,68.542,68.542,68.5324,68.542,60378.0
2024-05-10 14:40:00,71.38,71.38,71.37,71.38,44813.0,68.542,68.542,68.5324,68.542,44813.0
2024-05-10 14:50:00,71.38,71.38,71.36,71.37,319839.0,68.542,68.542,68.5228,68.5324,319839.0
2024-05-10 15:00:00,71.36,71.37,71.36,71.37,271977.0,68.5228,68.5324,68.5228,68.5324,271977.0
2024-05-10 15:10:00,71.37,71.37,71.35,71.36,113665.0,68.5324,68.5324,68.5132,68.5228,113665.0
2024-05-10 15:20:00,71.36,71.37,71.35,71.35,153443.0,68.5228,68.5324,68.5132,68.5132,153443.0
2024-05-10 15:30:00,71.36,71.37,71.35,71.37,187996.0,68.5228,68.5324,68.5132,68.5324,187996.0
2024-05-10 15:40:00,71.37,71.38,71.36,71.38,67649.0,68.5324,68.542,68.5228,68.542,67649.0
2024-05-10 15:50:00,71.38,71.39,71.37,71.38,135184.0,68.542,68.5516,68.5324,68.542,135184.0
2024-05-13 09:30:00,71.6,71.6,71.53,71.56,164066.0,68.7532,68.7532,68.686,68.7148,164066.0
2024-05-13 09:40:00,71.56,71.56,71.53,71.53,70430.0,68.7148,68.7148,68.686,68.686,70430.0
2024-05-13 09:50:00,71.54,71.54,71.52,71.54,107803.0,68.6956,68.6956,68.6764,68.6956,107803.0
2024-05-13 10:00:00,71.53,71.55,71.53,71.54,57159.0,68.686,68.7052,68.686,68.6956,57159.0
2024-05-13 10:10:00,71.55,71.55,71.53,71.55,113228.0,68.7052,68.7052,68.686,68.7052,113228.0
2024-05-13 10:20:00,71.55,71.55,71.53,71.54,596803.0,68.7052,68.7052,68.686,68.6956,596803.0
2024-05-13 10:30:00,71.53,71.56,71.53,71.55,57814.0,68.686,68.7148,68.686,68.7052,57814.0
2024-05-13 10:40:00,71.55,71.57,71.54,71.56,80804.0,68.7052,68.7244,68.6956,68.7148,80804.0
2024-05-13 10:50:00,71.56,71.57,71.55,71.56,52666.0,68.7148,68.7244,68.7052,68.7148,52666.0
2024-05-13 11:00:00,71.56,71.56,71.48,71.5,110087.0,68.7148,68.7148,68.638,68.6572,110087.0
2024-05-13 11:10:00,71.5,71.5,71.49,71.5,97175.0,68.6572,68.6572,68.6476,68.6572,97175.0
2024-05-13 11:20:00,71.49,71.5,71.47,71.48,139433.0,68.6476,68.6572,68.6284,68.638,139433.0
2024-05-13 11:30:00,71.48,71.5,71.47,71.5,128076.0,68.638,68.6572,68.6284,68.6572,128076.0
2024-05-13 11:40:00,71.5,71.5,71.49,71.49,64943.0,68.6572,68.6572,68.6476,68.6476,64943.0
2024-05-13 11:50:00,71.5,71.5,71.47,71.48,218987.0,68.6572,68.6572,68.6284,68.638,218987.0
2024-05-13 12:00:00,71.48,71.5,71.47,71.5,49163.0,68.638,68.6572,68.6284,68.6572,49163.0
2024-05-13 12:10:00,71.5,71.52,71.49,71.51,85672.0,68.6572,68.6764,68.6476,68.6668,85672.0
2024-05-13 12:20:00,71.51,71.51,71.5,71.51,48493.0,68.6668,68.6668,68.6572,68.6668,48493.0
2024-05-13 12:30:00,71.51,71.51,71.5,71.51,54914.0,68.6668,68.6668,68.6572,68.6668,54914.0
2024-05-13 12:40:00,71.51,71.52,71.5,71.52,154037.0,68.6668,68.6764,68.6572,68.6764,154037.0
2024-05-13 12:50:00,71.51,71.52,71.5,71.51,48354.0,68.6668,68.6764,68.6572,68.6668,48354.0
2024-05-13 13:00:00,71.51,71.52,71.5,71.52,37651.0,68.6668,68.6764,68.6572,68.6764,37651.0
2024-05-13 13:10:00,71.52,71.53,71.51,71.53,65747.0,68.6764,68.686,68.6668,68.686,65747.0
2024-05-13 13:20:00,71.52,71.53,71.51,71.53,79320.0,68.6764,68.686,68.6668,68.686,79320.0
2024-05-13 13:30:00,71.53,71.53,71.52,71.53,36067.0,68.686,68.686,68.6764,68.686,36067.0
2024-05-13 13:40:00,71.53,71.53,71.52,71.53,37973.0,68.686,68.686,68.6764,68.686,37973.0
2024-05-13 13:50:00,71.53,71.53,71.52,71.53,37084.0,68.686,68.686,68.6764,68.686,37084.0
2024-05-13 14:00:00,71.52,71.53,71.52,71.52,61949.0,68.6764,68.686,68.6764,68.6764,61949.0
2024-05-13 14:10:00,71.53,71.53,71.51,71.52,71078.0,68.686,68.686,68.6668,68.6764,71078.0
2024-05-13 14:20:00,71.52,71.52,71.5,71.51,129746.0,68.6764,68.6764,68.6572,68.6668,129746.0
2024-05-13 14:30:00,71.5,71.51,71.49,71.5,106385.0,68.6572,68.6668,68.6476,68.6572,106385.0
2024-05-13 14:40:00,71.49,71.5,71.48,71.5,105767.0,68.6476,68.6572,68.638,68.6572,105767.0
2024-05-13 14:50:00,71.49,71.5,71.49,71.5,48684.0,68.6476,68.6572,68.6476,68.6572,48684.0
2024-05-13 15:00:00,71.49,71.5,71.46,71.47,111345.0,68.6476,68.6572,68.6188,68.6284,111345.0
2024-05-13 15:10:00,71.47,71.48,71.46,71.47,102090.0,68.6284,68.638,68.6188,68.6284,102090.0
2024-05-13 15:20:00,71.47,71.47,71.46,71.47,82046.0,68.6284,68.6284,68.6188,68.6284,82046.0
2024-05-13 15:30:00,71.47,71.47,71.46,71.47,106678.0,68.6284,68.6284,68.6188,68.6284,106678.0
2024-05-13 15:40:00,71.47,71.47,71.45,71.45,75444.0,68.6284,68.6284,68.6092,68.6092,75444.0
2024-05-13 15:50:00,71.45,71.46,71.43,71.45,898885.0,68.6092,68.6188,68.59,68.6092,898885.0
2024-05-14 09:30:00,71.63,71.63,71.57,71.58,181105.0,68.782,68.782,68.7244,68.734,181105.0
2024-05-14 09:40:00,71.58,71.61,71.57,71.61,62664.0,68.734,68.7628,68.7244,68.7628,62664.0
2024-05-14 09:50:00,71.61,71.61,71.6,71.61,68079.0,68.7628,68.7628,68.7532,68.7628,68079.0
2024-05-14 10:00:00,71.61,71.64,71.59,71.63,56148.0,68.7628,68.7916,68.7436,68.782,56148.0
2024-05-14 10:10:00,71.63,71.64,71.55,71.56,49331.0,68.782,68.7916,68.7052,68.7148,49331.0
2024-05-14 10:20:00,71.56,71.59,71.54,71.59,494362.0,68.7148,68.7436,68.6956,68.7436,494362.0
2024-05-14 10:30:00,71.59,71.61,71.58,71.59,131198.0,68.7436,68.7628,68.734,68.7436,131198.0
2024-05-14 10:40:00,71.58,71.62,71.57,71.62,65184.0,68.734,68.7724,68.7244,68.7724,65184.0
2024-05-14 10:50:00,71.62,71.63,71.6,71.62,101438.0,68.7724,68.782,68.7532,68.7724,101438.0
2024-05-14 11:00:00,71.61,71.61,71.59,71.6,92773.0,68.7628,68.7628,68.7436,68.7532,92773.0
2024-05-14 11:10:00,71.6,71.62,71.57,71.6,160721.0,68.7532,68.7724,68.7244,68.7532,160721.0
2024-05-14 11:20:00,71.6,71.6,71.57,71.59,69023.0,68.7532,68.7532,68.7244,68.7436,69023.0
2024-05-14 11:30:00,71.59,71.59,71.54,71.55,98559.0,68.7436,68.7436,68.6956,68.7052,98559.0
2024-05-14 11:40:00,71.55,71.56,71.54,71.55,56616.0,68.7052,68.7148,68.6956,68.7052,56616.0
2024-05-14 11:50:00,71.56,71.57,71.55,71.56,35342.0,68.7148,68.7244,68.7052,68.7148,35342.0
2024-05-14 12:00:00,71.56,71.57,71.54,71.57,115268.0,68.7148,68.7244,68.6956,68.7244,115268.0
2024-05-14 12:10:00,71.56,71.58,71.55,71.58,148187.0,68.7148,68.734,68.7052,68.734,148187.0
2024-05-14 12:20:00,71.58,71.59,71.56,71.59,68243.0,68.734,68.7436,68.7148,68.7436,68243.0
2024-05-14 12:30:00,71.59,71.61,71.58,71.6,158833.0,68.7436,68.7628,68.734,68.7532,158833.0
2024-05-14 12:40:00,71.61,71.64,71.6,71.62,58314.0,68.7628,68.7916,68.7532,68.7724,58314.0
2024-05-14 12:50:00,71.63,71.65,71.62,71.65,62569.0,68.782,68.8012,68.7724,68.8012,62569.0
2024-05-14 13:00:00,71.65,71.66,71.63,71.64,100637.0,68.8012,68.8108,68.782,68.7916,100637.0
2024-05-14 13:10:00,71.64,71.64,71.63,71.64,43230.0,68.7916,68.7916,68.782,68.7916,43230.0
2024-05-14 13:20:00,71.63,71.64,71.62,71.63,84753.0,68.782,68.7916,68.7724,68.782,84753.0
2024-05-14 13:30:00,71.63,71.64,71.62,71.63,114430.0,68.782,68.7916,68.7724,68.782,114430.0
2024-05-14 13:40:00,71.63,71.64,71.62,71.63,54696.0,68.782,68.7916,68.7724,68.782,54696.0
2024-05-14 13:50:00,71.63,71.64,71.62,71.63,31979.0,68.782,68.7916,68.7724,68.782,31979.0
2024-05-14 14:00:00,71.64,71.65,71.63,71.65,141320.0,68.7916,68.8012,68.782,68.8012,141320.0
2024-05-14 14:10:00,71.65,71.66,71.64,71.66,61466.0,68.8012,68.8108,68.7916,68.8108,61466.0
2024-05-14 14:20:00,71.66,71.66,71.64,71.65,80402.0,68.8108,68.8108,68.7916,68.8012,80402.0
2024-05-14 14:30:00,71.66,71.66,71.65,71.65,51442.0,68.8108,68.8108,68.8012,68.8012,51442.0
2024-05-14 14:40:00,71.65,71.69,71.65,71.69,108452.0,68.8012,68.8396,68.8012,68.8396,108452.0
2024-05-14 14:50:00,71.69,71.7,71.68,71.69,83193.0,68.8396,68.8492,68.83,68.8396,83193.0
2024-05-14 15:00:00,71.69,71.69,71.67,71.67,67379.0,68.8396,68.8396,68.8204,68.8204,67379.0
2024-05-14 15:10:00,71.67,71.68,71.65,71.67,134129.0,68.8204,68.83,68.8012,68.8204,134129.0
2024-05-14 15:20:00,71.67,71.67,71.65,71.66,103872.0,68.8204,68.8204,68.8012,68.8108,103872.0
2024-05-14 15:30:00,71.66,71.66,71.65,71.65,92458.0,68.8108,68.8108,68.8012,68.8012,92458.0
2024-05-14 15:40:00,71.66,71.66,71.64,71.65,74605.0,68.8108,68.8108,68.7916,68.8012,74605.0
2024-05-14 15:50:00,71.65,71.65,71.63,71.65,197406.0,68.8012,68.8012,68.782,68.8012,197406.0
2024-05-15 09:30:00,72.02,72.05,72.01,72.03,200410.0,69.1565,69.1853,69.1469,69.1661,200410.0
2024-05-15 09:40:00,72.03,72.05,71.98,71.99,89473.0,69.1661,69.1853,69.1181,69.1277,89473.0
2024-05-15 09:50:00,71.99,72.0,71.93,71.96,123021.0,69.1277,69.1373,69.0701,69.0989,123021.0
2024-05-15 10:00:00,71.97,72.0,71.96,71.99,80220.0,69.1085,69.1373,69.0989,69.1277,80220.0
2024-05-15 10:10:00,72.0,72.0,71.95,71.99,97025.0,69.1373,69.1373,69.0893,69.1277,97025.0
2024-05-15 10:20:00,71.98,72.02,71.98,72.01,121528.0,69.1181,69.1565,69.1181,69.1469,121528.0
2024-05-15 10:30:00,72.01,72.05,72.01,72.03,126736.0,69.1469,69.1853,69.1469,69.1661,126736.0
2024-05-15 10:40:00,72.03,72.03,72.0,72.01,157664.0,69.1661,69.1661,69.1373,69.1469,157664.0
2024-05-15 10:50:00,72.02,72.02,72.0,72.01,48779.0,69.1565,69.1565,69.1373,69.1469,48779.0
2024-05-15 11:00:00,72.02,72.06,72.02,72.06,153027.0,69.1565,69.1949,69.1565,69.1949,153027.0
2024-05-15 11:10:00,72.05,72.08,72.04,72.07,87221.0,69.1853,69.2141,69.1757,69.2045,87221.0
2024-05-15 11:20:00,72.07,72.08,72.06,72.07,69797.0,69.2045,69.2141,69.1949,69.2045,69797.0
2024-05-15 11:30:00,72.06,72.08,72.05,72.06,67084.0,69.1949,69.2141,69.1853,69.1949,67084.0
2024-05-15 11:40:00,72.07,72.07,72.04,72.05,134152.0,69.2045,69.2045,69.1757,69.1853,134152.0
2024-05-15 11:50:00,72.05,72.05,72.04,72.05,129053.0,69.1853,69.1853,69.1757,69.1853,129053.0
2024-05-15 12:00:00,72.05,72.05,72.03,72.04,442084.0,69.1853,69.1853,69.1661,69.1757,442084.0
2024-05-15 12:10:00,72.05,72.08,72.05,72.07,70324.0,69.1853,69.2141,69.1853,69.2045,70324.0
2024-05-15 12:20:00,72.08,72.11,72.07,72.11,103868.0,69.2141,69.2429,69.2045,69.2429,103868.0
2024-05-15 12:30:00,72.1,72.13,72.1,72.13,69691.0,69.2333,69.2621,69.2333,69.2621,69691.0
2024-05-15 12:40:00,72.12,72.15,72.12,72.13,58180.0,69.2525,69.2813,69.2525,69.2621,58180.0
2024-05-15 12:50:00,72.14,72.15,72.13,72.14,41834.0,69.2717,69.2813,69.2621,69.2717,41834.0
2024-05-15 13:00:00,72.15,72.16,72.13,72.15,76847.0,69.2813,69.291,69.2621,69.2813,76847.0
2024-05-15 13:10:00,72.14,72.16,72.14,72.16,114971.0,69.2717,69.291,69.2717,69.291,114971.0
2024-05-15 13:20:00,72.16,72.16,72.14,72.15,52275.0,69.291,69.291,69.2717,69.2813,52275.0
2024-05-15 13:30:00,72.15,72.16,72.14,72.15,58072.0,69.2813,69.291,69.2717,69.2813,58072.0
2024-05-15 13:40:00,72.16,72.16,72.13,72.15,97658.0,69.291,69.291,69.2621,69.2813,97658.0
2024-05-15 13:50:00,72.15,72.16,72.14,72.15,61567.0,69.2813,69.291,69.2717,69.2813,61567.0
2024-05-15 14:00:00,72.14,72.15,72.11,72.13,63050.0,69.2717,69.2813,69.2429,69.2621,63050.0
2024-05-15 14:10:00,72.13,72.13,72.1,72.1,43858.0,69.2621,69.2621,69.2333,69.2333,43858.0
2024-05-15 14:20:00,72.11,72.11,72.1,72.1,39918.0,69.2429,69.2429,69.2333,69.2333,39918.0
2024-05-15 14:30:00,72.11,72.11,72.08,72.09,58519.0,69.2429,69.2429,69.2141,69.2237,58519.0
2024-05-15 14:40:00,72.09,72.09,72.08,72.08,97899.0,69.2237,69.2237,69.2141,69.2141,97899.0
2024-05-15 14:50:00,72.09,72.1,72.08,72.09,96342.0,69.2237,69.2333,69.2141,69.2237,96342.0
2024-05-15 15:00:00,72.09,72.11,72.09,72.1,133641.0,69.2237,69.2429,69.2237,69.2333,133641.0
2024-05-15 15:10:00,72.09,72.1,72.09,72.09,47860.0,69.2237,69.2333,69.2237,69.2237,47860.0
2024-05-15 15:20:00,72.09,72.1,72.08,72.09,117538.0,69.2237,69.2333,69.2141,69.2237,117538.0
2024-05-15 15:30:00,72.09,72.09,72.08,72.09,51412.0,69.2237,69.2237,69.2141,69.2237,51412.0
2024-05-15 15:40:00,72.08,72.1,72.08,72.09,81779.0,69.2141,69.2333,69.2141,69.2237,81779.0
2024-05-15 15:50:00,72.09,72.11,72.08,72.11,136680.0,69.2237,69.2429,69.2141,69.2429,136680.0
2024-05-16 09:30:00,72.13,72.16,72.09,72.09,191203.0,69.2621,69.291,69.2237,69.2237,191203.0
2024-05-16 09:40:00,72.09,72.09,72.06,72.07,69066.0,69.2237,69.2237,69.1949,69.2045,69066.0
2024-05-16 09:50:00,72.07,72.07,72.04,72.05,105538.0,69.2045,69.2045,69.1757,69.1853,105538.0
2024-05-16 10:00:00,72.05,72.08,72.04,72.08,84044.0,69.1853,69.2141,69.1757,69.2141,84044.0
2024-05-16 10:10:00,72.07,72.1,72.06,72.08,446105.0,69.2045,69.2333,69.1949,69.2141,446105.0
2024-05-16 10:20:00,72.08,72.13,72.07,72.12,96045.0,69.2141,69.2621,69.2045,69.2525,96045.0
2024-05-16 10:30:00,72.12,72.12,72.09,72.1,55609.0,69.2525,69.2525,69.2237,69.2333,55609.0
2024-05-16 10:40:00,72.1,72.12,72.09,72.11,58361.0,69.2333,69.2525,69.2237,69.2429,58361.0
2024-05-16 10:50:00,72.11,72.13,72.1,72.13,79128.0,69.2429,69.2621,69.2333,69.2621,79128.0
2024-05-16 11:00:00,72.13,72.13,72.1,72.11,82831.0,69.2621,69.2621,69.2333,69.2429,82831.0
2024-05-16 11:10:00,72.12,72.12,72.1,72.1,101472.0,69.2525,69.2525,69.2333,69.2333,101472.0
2024-05-16 11:20:00,72.1,72.11,72.08,72.09,98746.0,69.2333,69.2429,69.2141,69.2237,98746.0
2024-05-16 11:30:00,72.08,72.09,72.07,72.08,90492.0,69.2141,69.2237,69.2045,69.2141,90492.0
2024-05-16 11:40:00,72.08,72.09,72.07,72.08,159141.0,69.2141,69.2237,69.2045,69.2141,159141.0
2024-05-16 11:50:00,72.08,72.08,72.06,72.07,67358.0,69.2141,69.2141,69.1949,69.2045,67358.0
2024-05-16 12:00:00,72.06,72.07,72.03,72.04,62060.0,69.1949,69.2045,69.1661,69.1757,62060.0
2024-05-16 12:10:00,72.04,72.05,72.03,72.03,50091.0,69.1757,69.1853,69.1661,69.1661,50091.0
2024-05-16 12:20:00,72.03,72.05,72.01,72.02,217232.0,69.1661,69.1853,69.1469,69.1565,217232.0
2024-05-16 12:30:00,72.02,72.04,72.02,72.03,48789.0,69.1565,69.1757,69.1565,69.1661,48789.0
2024-05-16 12:40:00,72.03,72.04,72.03,72.04,75756.0,69.1661,69.1757,69.1661,69.1757,75756.0
2024-05-16 12:50:00,72.03,72.05,72.03,72.04,84358.0,69.1661,69.1853,69.1661,69.1757,84358.0
2024-05-16 13:00:00,72.03,72.05,72.03,72.03,87946.0,69.1661,69.1853,69.1661,69.1661,87946.0
2024-05-16 13:10:00,72.03,72.04,72.03,72.03,42331.0,69.1661,69.1757,69.1661,69.1661,42331.0
2024-05-16 13:20:00,72.03,72.04,72.02,72.03,52073.0,69.1661,69.1757,69.1565,69.1661,52073.0
2024-05-16 13:30:00,72.03,72.04,72.02,72.03,52018.0,69.1661,69.1757,69.1565,69.1661,52018.0
2024-05-16 13:40:00,72.03,72.03,72.01,72.02,60261.0,69.1661,69.1661,69.1469,69.1565,60261.0
2024-05-16 13:50:00,72.02,72.03,72.01,72.03,156193.0,69.1565,69.1661,69.1469,69.1661,156193.0
2024-05-16 14:00:00,72.03,72.03,72.02,72.02,67920.0,69.1661,69.1661,69.1565,69.1565,67920.0
2024-05-16 14:10:00,72.03,72.03,72.0,72.01,48612.0,69.1661,69.1661,69.1373,69.1469,48612.0
2024-05-16 14:20:00,72.0,72.01,71.99,71.99,159129.0,69.1373,69.1469,69.1277,69.1277,159129.0
2024-05-16 14:30:00,71.99,72.01,71.98,71.99,68583.0,69.1277,69.1469,69.1181,69.1277,68583.0
2024-05-16 14:40:00,71.98,71.99,71.98,71.99,102366.0,69.1181,69.1277,69.1181,69.1277,102366.0
2024-05-16 14:50:00,71.99,71.99,71.98,71.99,57651.0,69.1277,69.1277,69.1181,69.1277,57651.0
2024-05-16 15:00:00,71.98,72.0,71.98,72.0,187105.0,69.1181,69.1373,69.1181,69.1373,187105.0
2024-05-16 15:10:00,72.0,72.0,71.99,72.0,114940.0,69.1373,69.1373,69.1277,69.1373,114940.0
2024-05-16 15:20:00,72.0,72.0,71.97,71.98,160142.0,69.1373,69.1373,69.1085,69.1181,160142.0
2024-05-16 15:30:00,71.98,71.99,71.97,71.98,111066.0,69.1181,69.1277,69.1085,69.1181,111066.0
2024-05-16 15:40:00,71.98,71.98,71.97,71.98,90889.0,69.1181,69.1181,69.1085,69.1181,90889.0
2024-05-16 15:50:00,71.98,71.99,71.97,71.98,160322.0,69.1181,69.1277,69.1085,69.1181,160322.0
2024-05-17 09:30:00,71.93,71.94,71.86,71.87,216212.0,69.0701,69.0797,69.0029,69.0125,216212.0
2024-05-17 09:40:00,71.87,71.9,71.86,71.9,51313.0,69.0125,69.0413,69.0029,69.0413,51313.0
2024-05-17 09:50:00,71.9,71.9,71.88,71.9,56242.0,69.0413,69.0413,69.0221,69.0413,56242.0
2024-05-17 10:00:00,71.9,71.94,71.89,71.93,48778.0,69.0413,69.0797,69.0317,69.0701,48778.0
2024-05-17 10:10:00,71.93,71.94,71.91,71.92,35437.0,69.0701,69.0797,69.0509,69.0605,35437.0
2024-05-17 10:20:00,71.92,71.92,71.91,71.92,383758.0,69.0605,69.0605,69.0509,69.0605,383758.0
2024-05-17 10:30:00,71.92,71.95,71.91,71.95,58914.0,69.0605,69.0893,69.0509,69.0893,58914.0
2024-05-17 10:40:00,71.94,71.95,71.94,71.94,24019.0,69.0797,69.0893,69.0797,69.0797,24019.0
2024-05-17 10:50:00,71.94,71.99,71.94,71.97,128646.0,69.0797,69.1277,69.0797,69.1085,128646.0
2024-05-17 11:00:00,71.97,71.97,71.93,71.94,81115.0,69.1085,69.1085,69.0701,69.0797,81115.0
2024-05-17 11:10:00,71.94,71.94,71.91,71.92,110630.0,69.0797,69.0797,69.0509,69.0605,110630.0
2024-05-17 11:20:00,71.92,71.92,71.89,71.9,80443.0,69.0605,69.0605,69.0317,69.0413,80443.0
2024-05-17 11:30:00,71.9,71.9,71.87,71.88,84078.0,69.0413,69.0413,69.0125,69.0221,84078.0
2024-05-17 11:40:00,71.87,71.89,71.87,71.89,40438.0,69.0125,69.0317,69.0125,69.0317,40438.0
2024-05-17 11:50:00,71.89,71.89,71.86,71.87,176183.0,69.0317,69.0317,69.0029,69.0125,176183.0
2024-05-17 12:00:00,71.87,71.88,71.86,71.86,186663.0,69.0125,69.0221,69.0029,69.0029,186663.0
2024-05-17 12:10:00,71.86,71.87,71.86,71.87,148264.0,69.0029,69.0125,69.0029,69.0125,148264.0
2024-05-17 12:20:00,71.87,71.87,71.86,71.87,33476.0,69.0125,69.0125,69.0029,69.0125,33476.0
2024-05-17 12:30:00,71.87,71.87,71.85,71.86,119878.0,69.0125,69.0125,68.9933,69.0029,119878.0
2024-05-17 12:40:00,71.86,71.86,71.84,71.85,103209.0,69.0029,69.0029,68.9837,68.9933,103209.0
2024-05-17 12:50:00,71.84,71.85,71.81,71.81,194940.0,68.9837,68.9933,68.9549,68.9549,194940.0
2024-05-17 13:00:00,71.82,71.83,71.82,71.83,199536.0,68.9645,68.9741,68.9645,68.9741,199536.0
2024-05-17 13:10:00,71.82,71.84,71.81,71.82,151307.0,68.9645,68.9837,68.9549,68.9645,151307.0
2024-05-17 13:20:00,71.81,71.82,71.8,71.81,58612.0,68.9549,68.9645,68.9453,68.9549,58612.0
2024-05-17 13:30:00,71.81,71.82,71.8,71.81,41857.0,68.9549,68.9645,68.9453,68.9549,41857.0
2024-05-17 13:40:00,71.81,71.82,71.8,71.81,49120.0,68.9549,68.9645,68.9453,68.9549,49120.0
2024-05-17 13:50:00,71.81,71.82,71.8,71.81,58822.0,68.9549,68.9645,68.9453,68.9549,58822.0
2024-05-17 14:00:00,71.81,71.82,71.8,71.81,216438.0,68.9549,68.9645,68.9453,68.9549,216438.0
2024-05-17 14:10:00,71.82,71.82,71.81,71.81,57277.0,68.9645,68.9645,68.9549,68.9549,57277.0
2024-05-17 14:20:00,71.81,71.84,71.81,71.84,112948.0,68.9549,68.9837,68.9549,68.9837,112948.0
2024-05-17 14:30:00,71.83,71.84,71.82,71.83,91296.0,68.9741,68.9837,68.9645,68.9741,91296.0
2024-05-17 14:40:00,71.82,71.84,71.82,71.82,76394.0,68.9645,68.9837,68.9645,68.9645,76394.0
2024-05-17 14:50:00,71.82,71.84,71.82,71.82,54872.0,68.9645,68.9837,68.9645,68.9645,54872.0
2024-05-17 15:00:00,71.83,71.83,71.82,71.82,76805.0,68.9741,68.9741,68.9645,68.9645,76805.0
2024-05-17 15:10:00,71.82,71.83,71.81,71.82,66037.0,68.9645,68.9741,68.9549,68.9645,66037.0
2024-05-17 15:20:00,71.82,71.82,71.81,71.82,55761.0,68.9645,68.9645,68.9549,68.9645,55761.0
2024-05-17 15:30:00,71.82,71.83,71.81,71.83,92037.0,68.9645,68.9741,68.9549,68.9741,92037.0
2024-05-17 15:40:00,71.82,71.83,71.82,71.83,57822.0,68.9645,68.9741,68.9645,68.9741,57822.0
2024-05-17 15:50:00,71.83,71.83,71.81,71.81,185502.0,68.9741,68.9741,68.9549,68.9549,185502.0
2024-05-20 09:30:00,71.77,71.77,71.73,71.76,245703.0,68.9165,68.9165,68.878,68.9069,245703.0
2024-05-20 09:40:00,71.76,71.76,71.74,71.76,49674.0,68.9069,68.9069,68.8876,68.9069,49674.0
2024-05-20 09:50:00,71.76,71.79,71.75,71.78,73402.0,68.9069,68.9357,68.8973,68.9261,73402.0
2024-05-20 10:00:00,71.78,71.79,71.76,71.77,59057.0,68.9261,68.9357,68.9069,68.9165,59057.0
2024-05-20 10:10:00,71.77,71.77,71.73,71.74,104356.0,68.9165,68.9165,68.878,68.8876,104356.0
2024-05-20 10:20:00,71.74,71.75,71.73,71.75,538853.0,68.8876,68.8973,68.878,68.8973,538853.0
2024-05-20 10:30:00,71.75,71.76,71.74,71.75,49886.0,68.8973,68.9069,68.8876,68.8973,49886.0
2024-05-20 10:40:00,71.75,71.76,71.75,71.76,78830.0,68.8973,68.9069,68.8973,68.9069,78830.0
2024-05-20 10:50:00,71.76,71.77,71.74,71.76,87919.0,68.9069,68.9165,68.8876,68.9069,87919.0
2024-05-20 11:00:00,71.76,71.77,71.74,71.74,80076.0,68.9069,68.9165,68.8876,68.8876,80076.0
2024-05-20 11:10:00,71.75,71.75,71.73,71.74,117200.0,68.8973,68.8973,68.878,68.8876,117200.0
2024-05-20 11:20:00,71.75,71.75,71.74,71.75,39276.0,68.8973,68.8973,68.8876,68.8973,39276.0
2024-05-20 11:30:00,71.75,71.75,71.74,71.75,48507.0,68.8973,68.8973,68.8876,68.8973,48507.0
2024-05-20 11:40:00,71.75,71.75,71.74,71.75,111085.0,68.8973,68.8973,68.8876,68.8973,111085.0
2024-05-20 11:50:00,71.74,71.75,71.74,71.75,172226.0,68.8876,68.8973,68.8876,68.8973,172226.0
2024-05-20 12:00:00,71.75,71.75,71.74,71.75,34877.0,68.8973,68.8973,68.8876,68.8973,34877.0
2024-05-20 12:10:00,71.75,71.76,71.74,71.75,123750.0,68.8973,68.9069,68.8876,68.8973,123750.0
2024-05-20 12:20:00,71.75,71.75,71.74,71.75,50688.0,68.8973,68.8973,68.8876,68.8973,50688.0
2024-05-20 12:30:00,71.75,71.76,71.74,71.76,56282.0,68.8973,68.9069,68.8876,68.9069,56282.0
2024-05-20 12:40:00,71.76,71.76,71.75,71.76,44870.0,68.9069,68.9069,68.8973,68.9069,44870.0
2024-05-20 12:50:00,71.76,71.77,71.75,71.77,58546.0,68.9069,68.9165,68.8973,68.9165,58546.0
2024-05-20 13:00:00,71.77,71.77,71.76,71.77,32064.0,68.9165,68.9165,68.9069,68.9165,32064.0
2024-05-20 13:10:00,71.77,71.77,71.75,71.76,56668.0,68.9165,68.9165,68.8973,68.9069,56668.0
2024-05-20 13:20:00,71.76,71.76,71.75,71.76,55348.0,68.9069,68.9069,68.8973,68.9069,55348.0
2024-05-20 13:30:00,71.76,71.78,71.75,71.78,48379.0,68.9069,68.9261,68.8973,68.9261,48379.0
2024-05-20 13:40:00,71.78,71.78,71.77,71.77,57094.0,68.9261,68.9261,68.9165,68.9165,57094.0
2024-05-20 13:50:00,71.77,71.78,71.77,71.78,58120.0,68.9165,68.9261,68.9165,68.9261,58120.0
2024-05-20 14:00:00,71.78,71.78,71.76,71.77,88082.0,68.9261,68.9261,68.9069,68.9165,88082.0
2024-05-20 14:10:00,71.76,71.79,71.76,71.79,52848.0,68.9069,68.9357,68.9069,68.9357,52848.0
2024-05-20 14:20:00,71.78,71.8,71.78,71.78,37330.0,68.9261,68.9453,68.9261,68.9261,37330.0
2024-05-20 14:30:00,71.78,71.8,71.77,71.78,75061.0,68.9261,68.9453,68.9165,68.9261,75061.0
2024-05-20 14:40:00,71.78,71.78,71.77,71.78,51366.0,68.9261,68.9261,68.9165,68.9261,51366.0
2024-05-20 14:50:00,71.78,71.78,71.76,71.77,63418.0,68.9261,68.9261,68.9069,68.9165,63418.0
2024-05-20 15:00:00,71.77,71.78,71.76,71.77,91690.0,68.9165,68.9261,68.9069,68.9165,91690.0
2024-05-20 15:10:00,71.77,71.77,71.75,71.77,75088.0,68.9165,68.9165,68.8973,68.9165,75088.0
2024-05-20 15:20:00,71.77,71.77,71.75,71.76,88171.0,68.9165,68.9165,68.8973,68.9069,88171.0
2024-05-20 15:30:00,71.76,71.76,71.73,71.74,119918.0,68.9069,68.9069,68.878,68.8876,119918.0
2024-05-20 15:40:00,71.74,71.74,71.73,71.74,51839.0,68.8876,68.8876,68.878,68.8876,51839.0
2024-05-20 15:50:00,71.73,71.75,71.73,71.74,96456.0,68.878,68.8973,68.878,68.8876,96456.0
2024-05-21 09:30:00,71.93,71.93,71.88,71.89,167956.0,69.0701,69.0701,69.0221,69.0317,167956.0
2024-05-21 09:40:00,71.89,71.9,71.87,71.88,17393.0,69.0317,69.0413,69.0125,69.0221,17393.0
2024-05-21 09:50:00,71.88,71.93,71.88,71.91,185690.0,69.0221,69.0701,69.0221,69.0509,185690.0
2024-05-21 10:00:00,71.91,71.92,71.91,71.91,110883.0,69.0509,69.0605,69.0509,69.0509,110883.0
2024-05-21 10:10:00,71.9,71.91,71.88,71.89,48521.0,69.0413,69.0509,69.0221,69.0317,48521.0
2024-05-21 10:20:00,71.89,71.89,71.86,71.88,63571.0,69.0317,69.0317,69.0029,69.0221,63571.0
2024-05-21 10:30:00,71.88,71.89,71.88,71.89,41909.0,69.0221,69.0317,69.0221,69.0317,41909.0
2024-05-21 10:40:00,71.89,71.89,71.87,71.89,74355.0,69.0317,69.0317,69.0125,69.0317,74355.0
2024-05-21 10:50:00,71.89,71.9,71.86,71.86,53060.0,69.0317,69.0413,69.0029,69.0029,53060.0
2024-05-21 11:00:00,71.87,71.87,71.85,71.87,92205.0,69.0125,69.0125,68.9933,69.0125,92205.0
2024-05-21 11:10:00,71.87,71.88,71.86,71.88,458092.0,69.0125,69.0221,69.0029,69.0221,458092.0
2024-05-21 11:20:00,71.88,71.9,71.87,71.88,66875.0,69.0221,69.0413,69.0125,69.0221,66875.0
2024-05-21 11:30:00,71.88,71.89,71.87,71.89,83427.0,69.0221,69.0317,69.0125,69.0317,83427.0
2024-05-21 11:40:00,71.89,71.9,71.88,71.89,116244.0,69.0317,69.0413,69.0221,69.0317,116244.0
2024-05-21 11:50:00,71.89,71.92,71.89,71.92,59700.0,69.0317,69.0605,69.0317,69.0605,59700.0
2024-05-21 12:00:00,71.92,71.92,71.9,71.91,105083.0,69.0605,69.0605,69.0413,69.0509,105083.0
2024-05-21 12:10:00,71.9,71.92,71.9,71.9,138855.0,69.0413,69.0605,69.0413,69.0413,138855.0
2024-05-21 12:20:00,71.9,71.91,71.89,71.91,281216.0,69.0413,69.0509,69.0317,69.0509,281216.0
2024-05-21 12:30:00,71.91,71.91,71.9,71.9,88572.0,69.0509,69.0509,69.0413,69.0413,88572.0
2024-05-21 12:40:00,71.9,71.93,71.9,71.93,104101.0,69.0413,69.0701,69.0413,69.0701,104101.0
2024-05-21 12:50:00,71.93,71.93,71.92,71.92,44412.0,69.0701,69.0701,69.0605,69.0605,44412.0
2024-05-21 13:00:00,71.93,71.93,71.91,71.91,85202.0,69.0701,69.0701,69.0509,69.0509,85202.0
2024-05-21 13:10:00,71.91,71.92,71.9,71.9,58389.0,69.0509,69.0605,69.0413,69.0413,58389.0
2024-05-21 13:20:00,71.9,71.91,71.9,71.91,45001.0,69.0413,69.0509,69.0413,69.0509,45001.0
2024-05-21 13:30:00,71.9,71.91,71.89,71.9,66937.0,69.0413,69.0509,69.0317,69.0413,66937.0
2024-05-21 13:40:00,71.9,71.91,71.89,71.9,63507.0,69.0413,69.0509,69.0317,69.0413,63507.0
2024-05-21 13:50:00,71.9,71.91,71.89,71.9,102164.0,69.0413,69.0509,69.0317,69.0413,102164.0
2024-05-21 14:00:00,71.9,71.9,71.88,71.89,82799.0,69.0413,69.0413,69.0221,69.0317,82799.0
2024-05-21 14:10:00,71.89,71.9,71.89,71.89,151184.0,69.0317,69.0413,69.0317,69.0317,151184.0
2024-05-21 14:20:00,71.89,71.9,71.88,71.89,75363.0,69.0317,69.0413,69.0221,69.0317,75363.0
2024-05-21 14:30:00,71.89,71.9,71.89,71.89,121560.0,69.0317,69.0413,69.0317,69.0317,121560.0
2024-05-21 14:40:00,71.9,71.9,71.88,71.88,69006.0,69.0413,69.0413,69.0221,69.0221,69006.0
2024-05-21 14:50:00,71.89,71.89,71.88,71.89,86575.0,69.0317,69.0317,69.0221,69.0317,86575.0
2024-05-21 15:00:00,71.88,71.89,71.86,71.88,129111.0,69.0221,69.0317,69.0029,69.0221,129111.0
2024-05-21 15:10:00,71.88,71.9,71.87,71.9,162166.0,69.0221,69.0413,69.0125,69.0413,162166.0
2024-05-21 15:20:00,71.9,71.9,71.88,71.88,84480.0,69.0413,69.0413,69.0221,69.0221,84480.0
2024-05-21 15:30:00,71.89,71.89,71.88,71.89,90384.0,69.0317,69.0317,69.0221,69.0317,90384.0
2024-05-21 15:40:00,71.89,71.9,71.88,71.89,150688.0,69.0317,69.0413,69.0221,69.0317,150688.0
2024-05-21 15:50:00,71.9,71.9,71.88,71.88,286778.0,69.0413,69.0413,69.0221,69.0221,286778.0
2024-05-22 09:30:00,71.74,71.77,71.72,71.77,301422.0,68.8876,68.9165,68.8684,68.9165,301422.0
2024-05-22 09:40:00,71.77,71.81,71.76,71.78,81692.0,68.9165,68.9549,68.9069,68.9261,81692.0
2024-05-22 09:50:00,71.78,71.8,71.77,71.78,78942.0,68.9261,68.9453,68.9165,68.9261,78942.0
2024-05-22 10:00:00,71.78,71.8,71.76,71.77,75572.0,68.9261,68.9453,68.9069,68.9165,75572.0
2024-05-22 10:10:00,71.78,71.81,71.77,71.8,50804.0,68.9261,68.9549,68.9165,68.9453,50804.0
2024-05-22 10:20:00,71.81,71.82,71.8,71.81,73917.0,68.9549,68.9645,68.9453,68.9549,73917.0
2024-05-22 10:30:00,71.82,71.82,71.8,71.81,80847.0,68.9645,68.9645,68.9453,68.9549,80847.0
2024-05-22 10:40:00,71.8,71.84,71.79,71.84,55967.0,68.9453,68.9837,68.9357,68.9837,55967.0
2024-05-22 10:50:00,71.84,71.87,71.82,71.86,440386.0,68.9837,69.0125,68.9645,69.0029,440386.0
2024-05-22 11:00:00,71.86,71.88,71.86,71.86,181989.0,69.0029,69.0221,69.0029,69.0029,181989.0
2024-05-22 11:10:00,71.87,71.87,71.84,71.85,64600.0,69.0125,69.0125,68.9837,68.9933,64600.0
2024-05-22 11:20:00,71.84,71.85,71.83,71.84,38396.0,68.9837,68.9933,68.9741,68.9837,38396.0
2024-05-22 11:30:00,71.84,71.85,71.82,71.84,118798.0,68.9837,68.9933,68.9645,68.9837,118798.0
2024-05-22 11:40:00,71.84,71.84,71.82,71.83,138481.0,68.9837,68.9837,68.9645,68.9741,138481.0
2024-05-22 11:50:00,71.84,71.85,71.83,71.84,149427.0,68.9837,68.9933,68.9741,68.9837,149427.0
2024-05-22 12:00:00,71.84,71.86,71.84,71.85,92335.0,68.9837,69.0029,68.9837,68.9933,92335.0
2024-05-22 12:10:00,71.85,71.86,71.84,71.84,56116.0,68.9933,69.0029,68.9837,68.9837,56116.0
2024-05-22 12:20:00,71.85,71.85,71.84,71.84,40746.0,68.9933,68.9933,68.9837,68.9837,40746.0
2024-05-22 12:30:00,71.84,71.85,71.84,71.84,97585.0,68.9837,68.9933,68.9837,68.9837,97585.0
2024-05-22 12:40:00,71.84,71.85,71.83,71.83,117046.0,68.9837,68.9933,68.9741,68.9741,117046.0
2024-05-22 12:50:00,71.84,71.87,71.83,71.85,105675.0,68.9837,69.0125,68.9741,68.9933,105675.0
2024-05-22 13:00:00,71.86,71.88,71.84,71.87,119768.0,69.0029,69.0221,68.9837,69.0125,119768.0
2024-05-22 13:10:00,71.86,71.87,71.84,71.86,76303.0,69.0029,69.0125,68.9837,69.0029,76303.0
2024-05-22 13:20:00,71.86,71.86,71.83,71.83,78989.0,69.0029,69.0029,68.9741,68.9741,78989.0
2024-05-22 13:30:00,71.83,71.84,71.8,71.81,51205.0,68.9741,68.9837,68.9453,68.9549,51205.0
2024-05-22 13:40:00,71.81,71.83,71.81,71.83,59250.0,68.9549,68.9741,68.9549,68.9741,59250.0
2024-05-22 13:50:00,71.83,71.85,71.82,71.85,111094.0,68.9741,68.9933,68.9645,68.9933,111094.0
2024-05-22 14:00:00,71.85,71.86,71.79,71.81,120341.0,68.9933,69.0029,68.9357,68.9549,120341.0
2024-05-22 14:10:00,71.81,71.81,71.77,71.78,68144.0,68.9549,68.9549,68.9165,68.9261,68144.0
2024-05-22 14:20:00,71.78,71.81,71.78,71.8,45103.0,68.9261,68.9549,68.9261,68.9453,45103.0
2024-05-22 14:30:00,71.8,71.8,71.78,71.78,118444.0,68.9453,68.9453,68.9261,68.9261,118444.0
2024-05-22 14:40:00,71.79,71.79,71.78,71.78,48449.0,68.9357,68.9357,68.9261,68.9261,48449.0
2024-05-22 14:50:00,71.79,71.79,71.76,71.77,89909.0,68.9357,68.9357,68.9069,68.9165,89909.0
2024-05-22 15:00:00,71.77,71.8,71.76,71.79,111504.0,68.9165,68.9453,68.9069,68.9357,111504.0
2024-05-22 15:10:00,71.8,71.8,71.77,71.78,143584.0,68.9453,68.9453,68.9165,68.9261,143584.0
2024-05-22 15:20:00,71.78,71.79,71.77,71.79,86310.0,68.9261,68.9357,68.9165,68.9357,86310.0
2024-05-22 15:30:00,71.79,71.79,71.78,71.78,63298.0,68.9357,68.9357,68.9261,68.9261,63298.0
2024-05-22 15:40:00,71.79,71.8,71.78,71.79,114882.0,68.9357,68.9453,68.9261,68.9357,114882.0
2024-05-22 15:50:00,71.79,71.8,71.79,71.8,116710.0,68.9357,68.9453,68.9357,68.9453,116710.0
2024-05-23 09:30:00,71.81,71.85,71.81,71.83,67831.0,68.9549,68.9933,68.9549,68.9741,67831.0
2024-05-23 09:40:00,71.83,71.83,71.63,71.64,148378.0,68.9741,68.9741,68.782,68.7916,148378.0
2024-05-23 09:50:00,71.63,71.63,71.59,71.62,69315.0,68.782,68.782,68.7436,68.7724,69315.0
2024-05-23 10:00:00,71.61,71.65,71.61,71.64,76608.0,68.7628,68.8012,68.7628,68.7916,76608.0
2024-05-23 10:10:00,71.63,71.63,71.55,71.56,513139.0,68.782,68.782,68.7052,68.7148,513139.0
2024-05-23 10:20:00,71.55,71.55,71.52,71.53,38533.0,68.7052,68.7052,68.6764,68.686,38533.0
2024-05-23 10:30:00,71.53,71.55,71.51,71.55,77506.0,68.686,68.7052,68.6668,68.7052,77506.0
2024-05-23 10:40:00,71.54,71.56,71.54,71.56,71414.0,68.6956,68.7148,68.6956,68.7148,71414.0
2024-05-23 10:50:00,71.55,71.57,71.54,71.56,56093.0,68.7052,68.7244,68.6956,68.7148,56093.0
2024-05-23 11:00:00,71.56,71.56,71.51,71.52,151763.0,68.7148,68.7148,68.6668,68.6764,151763.0
2024-05-23 11:10:00,71.53,71.55,71.52,71.54,51205.0,68.686,68.7052,68.6764,68.6956,51205.0
2024-05-23 11:20:00,71.55,71.55,71.51,71.53,35361.0,68.7052,68.7052,68.6668,68.686,35361.0
2024-05-23 11:30:00,71.53,71.57,71.53,71.56,46050.0,68.686,68.7244,68.686,68.7148,46050.0
2024-05-23 11:40:00,71.56,71.57,71.55,71.57,54834.0,68.7148,68.7244,68.7052,68.7244,54834.0
2024-05-23 11:50:00,71.57,71.58,71.56,71.57,209279.0,68.7244,68.734,68.7148,68.7244,209279.0
2024-05-23 12:00:00,71.57,71.6,71.56,71.58,57903.0,68.7244,68.7532,68.7148,68.734,57903.0
2024-05-23 12:10:00,71.59,71.59,71.56,71.58,54925.0,68.7436,68.7436,68.7148,68.734,54925.0
2024-05-23 12:20:00,71.57,71.59,71.57,71.58,36957.0,68.7244,68.7436,68.7244,68.734,36957.0
2024-05-23 12:30:00,71.58,71.6,71.57,71.6,24787.0,68.734,68.7532,68.7244,68.7532,24787.0
2024-05-23 12:40:00,71.6,71.6,71.57,71.58,65810.0,68.7532,68.7532,68.7244,68.734,65810.0
2024-05-23 12:50:00,71.58,71.59,71.57,71.59,53735.0,68.734,68.7436,68.7244,68.7436,53735.0
2024-05-23 13:00:00,71.59,71.59,71.54,71.55,111731.0,68.7436,68.7436,68.6956,68.7052,111731.0
2024-05-23 13:10:00,71.56,71.6,71.55,71.59,170295.0,68.7148,68.7532,68.7052,68.7436,170295.0
2024-05-23 13:20:00,71.59,71.6,71.59,71.6,29652.0,68.7436,68.7532,68.7436,68.7532,29652.0
2024-05-23 13:30:00,71.59,71.61,71.59,71.59,54469.0,68.7436,68.7628,68.7436,68.7436,54469.0
2024-05-23 13:40:00,71.59,71.6,71.58,71.59,52294.0,68.7436,68.7532,68.734,68.7436,52294.0
2024-05-23 13:50:00,71.6,71.61,71.59,71.61,37794.0,68.7532,68.7628,68.7436,68.7628,37794.0
2024-05-23 14:00:00,71.61,71.62,71.6,71.61,45243.0,68.7628,68.7724,68.7532,68.7628,45243.0
2024-05-23 14:10:00,71.62,71.64,71.61,71.64,60622.0,68.7724,68.7916,68.7628,68.7916,60622.0
2024-05-23 14:20:00,71.64,71.64,71.62,71.63,110727.0,68.7916,68.7916,68.7724,68.782,110727.0
2024-05-23 14:30:00,71.63,71.63,71.6,71.61,84391.0,68.782,68.782,68.7532,68.7628,84391.0
2024-05-23 14:40:00,71.61,71.62,71.59,71.59,66318.0,68.7628,68.7724,68.7436,68.7436,66318.0
2024-05-23 14:50:00,71.59,71.61,71.59,71.6,107473.0,68.7436,68.7628,68.7436,68.7532,107473.0
2024-05-23 15:00:00,71.6,71.61,71.6,71.61,50897.0,68.7532,68.7628,68.7532,68.7628,50897.0
2024-05-23 15:10:00,71.6,71.61,71.59,71.61,106158.0,68.7532,68.7628,68.7436,68.7628,106158.0
2024-05-23 15:20:00,71.61,71.61,71.6,71.61,64602.0,68.7628,68.7628,68.7532,68.7628,64602.0
2024-05-23 15:30:00,71.6,71.61,71.59,71.59,84020.0,68.7532,68.7628,68.7436,68.7436,84020.0
2024-05-23 15:40:00,71.59,71.6,71.58,71.59,136654.0,68.7436,68.7532,68.734,68.7436,136654.0
2024-05-23 15:50:00,71.59,71.59,71.58,71.58,77444.0,68.7436,68.7436,68.734,68.734,77444.0
2024-05-24 09:30:00,71.57,71.57,71.53,71.54,576444.0,68.7244,68.7244,68.686,68.6956,576444.0
2024-05-24 09:40:00,71.53,71.57,71.53,71.55,50031.0,68.686,68.7244,68.686,68.7052,50031.0
2024-05-24 09:50:00,71.55,71.57,71.55,71.57,517191.0,68.7052,68.7244,68.7052,68.7244,517191.0
2024-05-24 10:00:00,71.57,71.64,71.57,71.64,52530.0,68.7244,68.7916,68.7244,68.7916,52530.0
2024-05-24 10:10:00,71.63,71.65,71.62,71.65,390498.0,68.782,68.8012,68.7724,68.8012,390498.0
2024-05-24 10:20:00,71.65,71.66,71.63,71.64,35516.0,68.8012,68.8108,68.782,68.7916,35516.0
2024-05-24 10:30:00,71.64,71.64,71.62,71.62,94814.0,68.7916,68.7916,68.7724,68.7724,94814.0
2024-05-24 10:40:00,71.62,71.63,71.61,71.62,42277.0,68.7724,68.782,68.7628,68.7724,42277.0
2024-05-24 10:50:00,71.62,71.63,71.61,71.62,92425.0,68.7724,68.782,68.7628,68.7724,92425.0
2024-05-24 11:00:00,71.62,71.65,71.61,71.64,70374.0,68.7724,68.8012,68.7628,68.7916,70374.0
2024-05-24 11:10:00,71.64,71.67,71.64,71.66,45383.0,68.7916,68.8204,68.7916,68.8108,45383.0
2024-05-24 11:20:00,71.66,71.67,71.64,71.64,133190.0,68.8108,68.8204,68.7916,68.7916,133190.0
2024-05-24 11:30:00,71.65,71.65,71.62,71.63,65534.0,68.8012,68.8012,68.7724,68.782,65534.0
2024-05-24 11:40:00,71.63,71.63,71.6,71.61,52688.0,68.782,68.782,68.7532,68.7628,52688.0
2024-05-24 11:50:00,71.62,71.63,71.6,71.63,54265.0,68.7724,68.782,68.7532,68.782,54265.0
2024-05-24 12:00:00,71.63,71.64,71.62,71.64,153085.0,68.782,68.7916,68.7724,68.7916,153085.0
2024-05-24 12:10:00,71.64,71.66,71.63,71.65,55629.0,68.7916,68.8108,68.782,68.8012,55629.0
2024-05-24 12:20:00,71.66,71.67,71.65,71.66,104043.0,68.8108,68.8204,68.8012,68.8108,104043.0
2024-05-24 12:30:00,71.65,71.67,71.64,71.65,46405.0,68.8012,68.8204,68.7916,68.8012,46405.0
2024-05-24 12:40:00,71.64,71.65,71.63,71.65,101403.0,68.7916,68.8012,68.782,68.8012,101403.0
2024-05-24 12:50:00,71.64,71.65,71.63,71.64,72517.0,68.7916,68.8012,68.782,68.7916,72517.0
2024-05-24 13:00:00,71.64,71.65,71.63,71.64,49334.0,68.7916,68.8012,68.782,68.7916,49334.0
2024-05-24 13:10:00,71.65,71.66,71.64,71.66,45947.0,68.8012,68.8108,68.7916,68.8108,45947.0
2024-05-24 13:20:00,71.66,71.68,71.65,71.67,73680.0,68.8108,68.83,68.8012,68.8204,73680.0
2024-05-24 13:30:00,71.67,71.67,71.66,71.67,39119.0,68.8204,68.8204,68.8108,68.8204,39119.0
2024-05-24 13:40:00,71.66,71.67,71.65,71.67,77298.0,68.8108,68.8204,68.8012,68.8204,77298.0
2024-05-24 13:50:00,71.66,71.68,71.66,71.67,51697.0,68.8108,68.83,68.8108,68.8204,51697.0
2024-05-24 14:00:00,71.66,71.68,71.66,71.68,27288.0,68.8108,68.83,68.8108,68.83,27288.0
2024-05-24 14:10:00,71.68,71.69,71.67,71.69,24901.0,68.83,68.8396,68.8204,68.8396,24901.0
2024-05-24 14:20:00,71.68,71.69,71.67,71.69,49437.0,68.83,68.8396,68.8204,68.8396,49437.0
2024-05-24 14:30:00,71.68,71.69,71.67,71.67,60322.0,68.83,68.8396,68.8204,68.8204,60322.0
2024-05-24 14:40:00,71.67,71.68,71.67,71.67,91762.0,68.8204,68.83,68.8204,68.8204,91762.0
2024-05-24 14:50:00,71.68,71.68,71.67,71.67,36174.0,68.83,68.83,68.8204,68.8204,36174.0
2024-05-24 15:00:00,71.67,71.68,71.67,71.67,52406.0,68.8204,68.83,68.8204,68.8204,52406.0
2024-05-24 15:10:00,71.67,71.68,71.67,71.67,68343.0,68.8204,68.83,68.8204,68.8204,68343.0
2024-05-24 15:20:00,71.67,71.68,71.67,71.67,99917.0,68.8204,68.83,68.8204,68.8204,99917.0
2024-05-24 15:30:00,71.67,71.68,71.67,71.68,51974.0,68.8204,68.83,68.8204,68.83,51974.0
2024-05-24 15:40:00,71.67,71.68,71.67,71.67,31789.0,68.8204,68.83,68.8204,68.8204,31789.0
2024-05-24 15:50:00,71.67,71.68,71.67,71.67,77889.0,68.8204,68.83,68.8204,68.8204,77889.0
2024-05-28 09:30:00,71.74,71.74,71.69,71.7,219037.0,68.8876,68.8876,68.8396,68.8492,219037.0
2024-05-28 09:40:00,71.7,71.71,71.69,71.69,85779.0,68.8492,68.8588,68.8396,68.8396,85779.0
2024-05-28 09:50:00,71.69,71.71,71.64,71.65,100093.0,68.8396,68.8588,68.7916,68.8012,100093.0
2024-05-28 10:00:00,71.64,71.64,71.59,71.61,91212.0,68.7916,68.7916,68.7436,68.7628,91212.0
2024-05-28 10:10:00,71.61,71.62,71.59,71.59,616461.0,68.7628,68.7724,68.7436,68.7436,616461.0
2024-05-28 10:20:00,71.59,71.6,71.56,71.57,58403.0,68.7436,68.7532,68.7148,68.7244,58403.0
2024-05-28 10:30:00,71.56,71.58,71.56,71.56,66086.0,68.7148,68.734,68.7148,68.7148,66086.0
2024-05-28 10:40:00,71.56,71.59,71.56,71.59,131246.0,68.7148,68.7436,68.7148,68.7436,131246.0
2024-05-28 10:50:00,71.59,71.59,71.58,71.59,62030.0,68.7436,68.7436,68.734,68.7436,62030.0
2024-05-28 11:00:00,71.59,71.59,71.58,71.59,99002.0,68.7436,68.7436,68.734,68.7436,99002.0
2024-05-28 11:10:00,71.59,71.59,71.57,71.57,65826.0,68.7436,68.7436,68.7244,68.7244,65826.0
2024-05-28 11:20:00,71.57,71.59,71.57,71.57,33919.0,68.7244,68.7436,68.7244,68.7244,33919.0
2024-05-28 11:30:00,71.57,71.59,71.52,71.53,118096.0,68.7244,68.7436,68.6764,68.686,118096.0
2024-05-28 11:40:00,71.53,71.55,71.53,71.53,41499.0,68.686,68.7052,68.686,68.686,41499.0
2024-05-28 11:50:00,71.54,71.54,71.51,71.52,150611.0,68.6956,68.6956,68.6668,68.6764,150611.0
2024-05-28 12:00:00,71.52,71.54,71.51,71.53,43379.0,68.6764,68.6956,68.6668,68.686,43379.0
2024-05-28 12:10:00,71.53,71.53,71.5,71.51,185702.0,68.686,68.686,68.6572,68.6668,185702.0
2024-05-28 12:20:00,71.5,71.52,71.5,71.52,166946.0,68.6572,68.6764,68.6572,68.6764,166946.0
2024-05-28 12:30:00,71.51,71.52,71.5,71.5,54250.0,68.6668,68.6764,68.6572,68.6572,54250.0
2024-05-28 12:40:00,71.5,71.51,71.49,71.5,67721.0,68.6572,68.6668,68.6476,68.6572,67721.0
2024-05-28 12:50:00,71.5,71.51,71.49,71.5,251400.0,68.6572,68.6668,68.6476,68.6572,251400.0
2024-05-28 13:00:00,71.49,71.5,71.43,71.44,319856.0,68.6476,68.6572,68.59,68.5996,319856.0
2024-05-28 13:10:00,71.44,71.44,71.42,71.42,39270.0,68.5996,68.5996,68.5804,68.5804,39270.0
2024-05-28 13:20:00,71.42,71.43,71.4,71.42,41203.0,68.5804,68.59,68.5612,68.5804,41203.0
2024-05-28 13:30:00,71.42,71.42,71.37,71.38,85510.0,68.5804,68.5804,68.5324,68.542,85510.0
2024-05-28 13:40:00,71.38,71.38,71.33,71.34,62274.0,68.542,68.542,68.494,68.5036,62274.0
2024-05-28 13:50:00,71.35,71.35,71.34,71.34,55309.0,68.5132,68.5132,68.5036,68.5036,55309.0
2024-05-28 14:00:00,71.35,71.36,71.34,71.36,80289.0,68.5132,68.5228,68.5036,68.5228,80289.0
2024-05-28 14:10:00,71.36,71.36,71.35,71.36,58822.0,68.5228,68.5228,68.5132,68.5228,58822.0
2024-05-28 14:20:00,71.36,71.36,71.34,71.34,70293.0,68.5228,68.5228,68.5036,68.5036,70293.0
2024-05-28 14:30:00,71.34,71.36,71.34,71.34,61560.0,68.5036,68.5228,68.5036,68.5036,61560.0
2024-05-28 14:40:00,71.34,71.35,71.32,71.33,63334.0,68.5036,68.5132,68.4843,68.494,63334.0
2024-05-28 14:50:00,71.33,71.34,71.31,71.33,115690.0,68.494,68.5036,68.4747,68.494,115690.0
2024-05-28 15:00:00,71.33,71.35,71.32,71.34,71805.0,68.494,68.5132,68.4843,68.5036,71805.0
2024-05-28 15:10:00,71.34,71.34,71.33,71.33,75228.0,68.5036,68.5036,68.494,68.494,75228.0
2024-05-28 15:20:00,71.34,71.34,71.32,71.33,146345.0,68.5036,68.5036,68.4843,68.494,146345.0
2024-05-28 15:30:00,71.33,71.34,71.32,71.34,74865.0,68.494,68.5036,68.4843,68.5036,74865.0
2024-05-28 15:40:00,71.34,71.34,71.32,71.33,104215.0,68.5036,68.5036,68.4843,68.494,104215.0
2024-05-28 15:50:00,71.33,71.34,71.32,71.34,162428.0,68.494,68.5036,68.4843,68.5036,162428.0
2024-05-29 09:30:00,71.2,71.21,71.15,71.17,736836.0,68.3691,68.3787,68.3211,68.3403,736836.0
2024-05-29 09:40:00,71.17,71.17,71.1,71.13,92117.0,68.3403,68.3403,68.2731,68.3019,92117.0
2024-05-29 09:50:00,71.13,71.16,71.13,71.14,65091.0,68.3019,68.3307,68.3019,68.3115,65091.0
2024-05-29 10:00:00,71.15,71.17,71.12,71.14,64676.0,68.3211,68.3403,68.2923,68.3115,64676.0
2024-05-29 10:10:00,71.14,71.14,71.12,71.14,73147.0,68.3115,68.3115,68.2923,68.3115,73147.0
2024-05-29 10:20:00,71.14,71.14,71.12,71.13,81733.0,68.3115,68.3115,68.2923,68.3019,81733.0
2024-05-29 10:30:00,71.13,71.14,71.12,71.14,51453.0,68.3019,68.3115,68.2923,68.3115,51453.0
2024-05-29 10:40:00,71.14,71.14,71.1,71.11,43458.0,68.3115,68.3115,68.2731,68.2827,43458.0
2024-05-29 10:50:00,71.11,71.12,71.07,71.09,78074.0,68.2827,68.2923,68.2443,68.2635,78074.0
2024-05-29 11:00:00,71.09,71.1,71.07,71.07,52035.0,68.2635,68.2731,68.2443,68.2443,52035.0
2024-05-29 11:10:00,71.08,71.08,71.06,71.06,490171.0,68.2539,68.2539,68.2347,68.2347,490171.0
2024-05-29 11:20:00,71.07,71.08,71.06,71.08,100346.0,68.2443,68.2539,68.2347,68.2539,100346.0
2024-05-29 11:30:00,71.08,71.08,71.06,71.08,45093.0,68.2539,68.2539,68.2347,68.2539,45093.0
2024-05-29 11:40:00,71.07,71.08,71.05,71.05,206976.0,68.2443,68.2539,68.2251,68.2251,206976.0
2024-05-29 11:50:00,71.05,71.07,71.04,71.05,185424.0,68.2251,68.2443,68.2155,68.2251,185424.0
2024-05-29 12:00:00,71.04,71.05,71.03,71.05,138956.0,68.2155,68.2251,68.2059,68.2251,138956.0
2024-05-29 12:10:00,71.04,71.05,71.04,71.05,42549.0,68.2155,68.2251,68.2155,68.2251,42549.0
2024-05-29 12:20:00,71.05,71.06,71.04,71.05,33963.0,68.2251,68.2347,68.2155,68.2251,33963.0
2024-05-29 12:30:00,71.04,71.05,71.03,71.03,101892.0,68.2155,68.2251,68.2059,68.2059,101892.0
2024-05-29 12:40:00,71.03,71.04,71.01,71.02,69231.0,68.2059,68.2155,68.1867,68.1963,69231.0
2024-05-29 12:50:00,71.01,71.04,71.01,71.03,56644.0,68.1867,68.2155,68.1867,68.2059,56644.0
2024-05-29 13:00:00,71.03,71.03,70.97,71.0,217304.0,68.2059,68.2059,68.1483,68.1771,217304.0
2024-05-29 13:10:00,71.01,71.03,70.99,71.02,61272.0,68.1867,68.2059,68.1675,68.1963,61272.0
2024-05-29 13:20:00,71.02,71.06,71.02,71.06,75113.0,68.1963,68.2347,68.1963,68.2347,75113.0
2024-05-29 13:30:00,71.06,71.06,71.03,71.06,67487.0,68.2347,68.2347,68.2059,68.2347,67487.0
2024-05-29 13:40:00,71.06,71.06,71.04,71.05,139092.0,68.2347,68.2347,68.2155,68.2251,139092.0
2024-05-29 13:50:00,71.05,71.06,71.04,71.06,69522.0,68.2251,68.2347,68.2155,68.2347,69522.0
2024-05-29 14:00:00,71.06,71.07,71.05,71.06,81299.0,68.2347,68.2443,68.2251,68.2347,81299.0
2024-05-29 14:10:00,71.06,71.08,71.05,71.06,60561.0,68.2347,68.2539,68.2251,68.2347,60561.0
2024-05-29 14:20:00,71.06,71.07,71.05,71.06,35961.0,68.2347,68.2443,68.2251,68.2347,35961.0
2024-05-29 14:30:00,71.06,71.07,71.06,71.06,44516.0,68.2347,68.2443,68.2347,68.2347,44516.0
2024-05-29 14:40:00,71.06,71.07,71.04,71.05,86569.0,68.2347,68.2443,68.2155,68.2251,86569.0
2024-05-29 14:50:00,71.05,71.05,71.03,71.05,65487.0,68.2251,68.2251,68.2059,68.2251,65487.0
2024-05-29 15:00:00,71.04,71.05,71.03,71.03,65394.0,68.2155,68.2251,68.2059,68.2059,65394.0
2024-05-29 15:10:00,71.04,71.07,71.03,71.07,147298.0,68.2155,68.2443,68.2059,68.2443,147298.0
2024-05-29 15:20:00,71.06,71.09,71.06,71.09,45111.0,68.2347,68.2635,68.2347,68.2635,45111.0
2024-05-29 15:30:00,71.09,71.09,71.08,71.09,123097.0,68.2635,68.2635,68.2539,68.2635,123097.0
2024-05-29 15:40:00,71.09,71.1,71.08,71.09,63565.0,68.2635,68.2731,68.2539,68.2635,63565.0
2024-05-29 15:50:00,71.08,71.1,71.07,71.08,332648.0,68.2539,68.2731,68.2443,68.2539,332648.0
2024-05-30 09:30:00,71.32,71.32,71.27,71.28,139743.0,68.4843,68.4843,68.4363,68.4459,139743.0
2024-05-30 09:40:00,71.29,71.31,71.27,71.28,32637.0,68.4555,68.4747,68.4363,68.4459,32637.0
2024-05-30 09:50:00,71.28,71.31,71.26,71.3,106322.0,68.4459,68.4747,68.4267,68.4651,106322.0
2024-05-30 10:00:00,71.31,71.33,71.29,71.33,55809.0,68.4747,68.494,68.4555,68.494,55809.0
2024-05-30 10:10:00,71.33,71.34,71.31,71.33,371132.0,68.494,68.5036,68.4747,68.494,371132.0
2024-05-30 10:20:00,71.33,71.33,71.31,71.32,97408.0,68.494,68.494,68.4747,68.4843,97408.0
2024-05-30 10:30:00,71.31,71.33,71.31,71.33,39231.0,68.4747,68.494,68.4747,68.494,39231.0
2024-05-30 10:40:00,71.33,71.33,71.3,71.31,85362.0,68.494,68.494,68.4651,68.4747,85362.0
2024-05-30 10:50:00,71.32,71.34,71.32,71.33,36574.0,68.4843,68.5036,68.4843,68.494,36574.0
2024-05-30 11:00:00,71.34,71.35,71.33,71.34,24954.0,68.5036,68.5132,68.494,68.5036,24954.0
2024-05-30 11:10:00,71.34,71.38,71.34,71.38,48463.0,68.5036,68.542,68.5036,68.542,48463.0
2024-05-30 11:20:00,71.38,71.4,71.37,71.4,54727.0,68.542,68.5612,68.5324,68.5612,54727.0
2024-05-30 11:30:00,71.39,71.4,71.36,71.36,56360.0,68.5516,68.5612,68.5228,68.5228,56360.0
2024-05-30 11:40:00,71.37,71.38,71.36,71.38,35829.0,68.5324,68.542,68.5228,68.542,35829.0
2024-05-30 11:50:00,71.38,71.4,71.37,71.39,156406.0,68.542,68.5612,68.5324,68.5516,156406.0
2024-05-30 12:00:00,71.4,71.4,71.37,71.37,193104.0,68.5612,68.5612,68.5324,68.5324,193104.0
2024-05-30 12:10:00,71.38,71.39,71.37,71.38,73553.0,68.542,68.5516,68.5324,68.542,73553.0
2024-05-30 12:20:00,71.38,71.4,71.37,71.38,53039.0,68.542,68.5612,68.5324,68.542,53039.0
2024-05-30 12:30:00,71.39,71.39,71.38,71.38,77566.0,68.5516,68.5516,68.542,68.542,77566.0
2024-05-30 12:40:00,71.38,71.39,71.37,71.39,33331.0,68.542,68.5516,68.5324,68.5516,33331.0
2024-05-30 12:50:00,71.39,71.4,71.38,71.39,63984.0,68.5516,68.5612,68.542,68.5516,63984.0
2024-05-30 13:00:00,71.39,71.4,71.38,71.39,48383.0,68.5516,68.5612,68.542,68.5516,48383.0
2024-05-30 13:10:00,71.4,71.4,71.38,71.4,45004.0,68.5612,68.5612,68.542,68.5612,45004.0
2024-05-30 13:20:00,71.4,71.42,71.4,71.41,57034.0,68.5612,68.5804,68.5612,68.5708,57034.0
2024-05-30 13:30:00,71.41,71.42,71.4,71.41,54808.0,68.5708,68.5804,68.5612,68.5708,54808.0
2024-05-30 13:40:00,71.42,71.42,71.39,71.39,24519.0,68.5804,68.5804,68.5516,68.5516,24519.0
2024-05-30 13:50:00,71.4,71.4,71.39,71.4,55263.0,68.5612,68.5612,68.5516,68.5612,55263.0
2024-05-30 14:00:00,71.4,71.41,71.38,71.39,111984.0,68.5612,68.5708,68.542,68.5516,111984.0
2024-05-30 14:10:00,71.39,71.4,71.38,71.39,72720.0,68.5516,68.5612,68.542,68.5516,72720.0
2024-05-30 14:20:00,71.38,71.39,71.37,71.37,103500.0,68.542,68.5516,68.5324,68.5324,103500.0
2024-05-30 14:30:00,71.38,71.39,71.37,71.37,78078.0,68.542,68.5516,68.5324,68.5324,78078.0
2024-05-30 14:40:00,71.38,71.38,71.37,71.37,48824.0,68.542,68.542,68.5324,68.5324,48824.0
2024-05-30 14:50:00,71.37,71.38,71.36,71.37,62977.0,68.5324,68.542,68.5228,68.5324,62977.0
2024-05-30 15:00:00,71.38,71.38,71.34,71.37,151009.0,68.542,68.542,68.5036,68.5324,151009.0
2024-05-30 15:10:00,71.37,71.37,71.35,71.37,115797.0,68.5324,68.5324,68.5132,68.5324,115797.0
2024-05-30 15:20:00,71.36,71.37,71.36,71.36,199243.0,68.5228,68.5324,68.5228,68.5228,199243.0
2024-05-30 15:30:00,71.37,71.37,71.36,71.37,69909.0,68.5324,68.5324,68.5228,68.5324,69909.0
2024-05-30 15:40:00,71.37,71.37,71.35,71.37,106919.0,68.5324,68.5324,68.5132,68.5324,106919.0
2024-05-30 15:50:00,71.37,71.39,71.36,71.39,289872.0,68.5324,68.5516,68.5228,68.5516,289872.0
2024-05-31 09:30:00,71.55,71.62,71.55,71.59,143213.0,68.7052,68.7724,68.7052,68.7436,143213.0
2024-05-31 09:40:00,71.59,71.67,71.59,71.6,100324.0,68.7436,68.8204,68.7436,68.7532,100324.0
2024-05-31 09:50:00,71.6,71.64,71.59,71.64,41145.0,68.7532,68.7916,68.7436,68.7916,41145.0
2024-05-31 10:00:00,71.64,71.66,71.63,71.64,52706.0,68.7916,68.8108,68.782,68.7916,52706.0
2024-05-31 10:10:00,71.64,71.65,71.62,71.63,437443.0,68.7916,68.8012,68.7724,68.782,437443.0
2024-05-31 10:20:00,71.63,71.66,71.62,71.63,92964.0,68.782,68.8108,68.7724,68.782,92964.0
2024-05-31 10:30:00,71.64,71.66,71.61,71.65,58253.0,68.7916,68.8108,68.7628,68.8012,58253.0
2024-05-31 10:40:00,71.64,71.65,71.63,71.65,109084.0,68.7916,68.8012,68.782,68.8012,109084.0
2024-05-31 10:50:00,71.65,71.68,71.64,71.66,63904.0,68.8012,68.83,68.7916,68.8108,63904.0
2024-05-31 11:00:00,71.66,71.67,71.62,71.62,156255.0,68.8108,68.8204,68.7724,68.7724,156255.0
2024-05-31 11:10:00,71.61,71.63,71.6,71.61,60884.0,68.7628,68.782,68.7532,68.7628,60884.0
2024-05-31 11:20:00,71.61,71.63,71.61,71.61,53373.0,68.7628,68.782,68.7628,68.7628,53373.0
2024-05-31 11:30:00,71.62,71.62,71.57,71.58,80827.0,68.7724,68.7724,68.7244,68.734,80827.0
2024-05-31 11:40:00,71.58,71.58,71.57,71.58,32014.0,68.734,68.734,68.7244,68.734,32014.0
2024-05-31 11:50:00,71.58,71.6,71.57,71.59,54334.0,68.734,68.7532,68.7244,68.7436,54334.0
2024-05-31 12:00:00,71.59,71.59,71.55,71.56,130462.0,68.7436,68.7436,68.7052,68.7148,130462.0
2024-05-31 12:10:00,71.56,71.58,71.55,71.58,51662.0,68.7148,68.734,68.7052,68.734,51662.0
2024-05-31 12:20:00,71.58,71.58,71.56,71.57,150381.0,68.734,68.734,68.7148,68.7244,150381.0
2024-05-31 12:30:00,71.56,71.57,71.55,71.56,27894.0,68.7148,68.7244,68.7052,68.7148,27894.0
2024-05-31 12:40:00,71.56,71.57,71.55,71.56,56686.0,68.7148,68.7244,68.7052,68.7148,56686.0
2024-05-31 12:50:00,71.56,71.57,71.54,71.54,41762.0,68.7148,68.7244,68.6956,68.6956,41762.0
2024-05-31 13:00:00,71.54,71.57,71.54,71.56,41999.0,68.6956,68.7244,68.6956,68.7148,41999.0
2024-05-31 13:10:00,71.57,71.57,71.55,71.56,32677.0,68.7244,68.7244,68.7052,68.7148,32677.0
2024-05-31 13:20:00,71.56,71.56,71.55,71.56,67711.0,68.7148,68.7148,68.7052,68.7148,67711.0
2024-05-31 13:30:00,71.56,71.57,71.55,71.56,24350.0,68.7148,68.7244,68.7052,68.7148,24350.0
2024-05-31 13:40:00,71.57,71.58,71.56,71.56,64008.0,68.7244,68.734,68.7148,68.7148,64008.0
2024-05-31 13:50:00,71.56,71.58,71.56,71.58,45786.0,68.7148,68.734,68.7148,68.734,45786.0
2024-05-31 14:00:00,71.58,71.58,71.57,71.58,31968.0,68.734,68.734,68.7244,68.734,31968.0
2024-05-31 14:10:00,71.57,71.59,71.57,71.58,50286.0,68.7244,68.7436,68.7244,68.734,50286.0
2024-05-31 14:20:00,71.59,71.6,71.58,71.59,53342.0,68.7436,68.7532,68.734,68.7436,53342.0
2024-05-31 14:30:00,71.59,71.6,71.58,71.59,52350.0,68.7436,68.7532,68.734,68.7436,52350.0
2024-05-31 14:40:00,71.59,71.59,71.56,71.56,216362.0,68.7436,68.7436,68.7148,68.7148,216362.0
2024-05-31 14:50:00,71.56,71.57,71.55,71.56,85964.0,68.7148,68.7244,68.7052,68.7148,85964.0
2024-05-31 15:00:00,71.56,71.58,71.55,71.57,207010.0,68.7148,68.734,68.7052,68.7244,207010.0
2024-05-31 15:10:00,71.58,71.58,71.57,71.58,81489.0,68.734,68.734,68.7244,68.734,81489.0
2024-05-31 15:20:00,71.58,71.58,71.57,71.58,67768.0,68.734,68.734,68.7244,68.734,67768.0
2024-05-31 15:30:00,71.58,71.58,71.57,71.58,120670.0,68.734,68.734,68.7244,68.734,120670.0
2024-05-31 15:40:00,71.58,71.6,71.56,71.59,223831.0,68.734,68.7532,68.7148,68.7436,223831.0
2024-05-31 15:50:00,71.59,71.66,71.59,71.65,263731.0,68.7436,68.8108,68.7436,68.8012,263731.0
2024-06-03 09:30:00,71.57,71.58,71.53,71.56,367367.0,68.9339,68.9436,68.8954,68.9243,367367.0
2024-06-03 09:40:00,71.57,71.59,71.55,71.56,57379.0,68.9339,68.9532,68.9147,68.9243,57379.0
2024-06-03 09:50:00,71.56,71.6,71.55,71.59,81013.0,68.9243,68.9628,68.9147,68.9532,81013.0
2024-06-03 10:00:00,71.6,71.8,71.6,71.76,210505.0,68.9628,69.1555,68.9628,69.1169,210505.0
2024-06-03 10:10:00,71.76,71.76,71.73,71.74,455268.0,69.1169,69.1169,69.088,69.0977,455268.0
2024-06-03 10:20:00,71.75,71.75,71.69,71.72,249688.0,69.1073,69.1073,69.0495,69.0784,249688.0
2024-06-03 10:30:00,71.71,71.73,71.7,71.73,82417.0,69.0688,69.088,69.0591,69.088,82417.0
2024-06-03 10:40:00,71.73,71.75,71.72,71.73,52508.0,69.088,69.1073,69.0784,69.088,52508.0
2024-06-03 10:50:00,71.72,71.76,71.72,71.76,56334.0,69.0784,69.1169,69.0784,69.1169,56334.0
2024-06-03 11:00:00,71.76,71.76,71.74,71.76,88181.0,69.1169,69.1169,69.0977,69.1169,88181.0
2024-06-03 11:10:00,71.76,71.78,71.75,71.77,79743.0,69.1169,69.1362,69.1073,69.1266,79743.0
2024-06-03 11:20:00,71.76,71.78,71.76,71.78,44505.0,69.1169,69.1362,69.1169,69.1362,44505.0
2024-06-03 11:30:00,71.77,71.8,71.77,71.79,117133.0,69.1266,69.1555,69.1266,69.1458,117133.0
2024-06-03 11:40:00,71.8,71.8,71.77,71.78,73513.0,69.1555,69.1555,69.1266,69.1362,73513.0
2024-06-03 11:50:00,71.78,71.79,71.77,71.79,399318.0,69.1362,69.1458,69.1266,69.1458,399318.0
2024-06-03 12:00:00,71.78,71.79,71.76,71.77,96023.0,69.1362,69.1458,69.1169,69.1266,96023.0
2024-06-03 12:10:00,71.76,71.77,71.75,71.75,47351.0,69.1169,69.1266,69.1073,69.1073,47351.0
2024-06-03 12:20:00,71.75,71.76,71.74,71.76,41783.0,69.1073,69.1169,69.0977,69.1169,41783.0
2024-06-03 12:30:00,71.76,71.78,71.75,71.77,40239.0,69.1169,69.1362,69.1073,69.1266,40239.0
2024-06-03 12:40:00,71.78,71.79,71.77,71.78,68139.0,69.1362,69.1458,69.1266,69.1362,68139.0
2024-06-03 12:50:00,71.77,71.78,71.76,71.78,44171.0,69.1266,69.1362,69.1169,69.1362,44171.0
2024-06-03 13:00:00,71.77,71.79,71.77,71.79,50362.0,69.1266,69.1458,69.1266,69.1458,50362.0
2024-06-03 13:10:00,71.78,71.8,71.78,71.8,58626.0,69.1362,69.1555,69.1362,69.1555,58626.0
2024-06-03 13:20:00,71.8,71.8,71.78,71.79,44434.0,69.1555,69.1555,69.1362,69.1458,44434.0
2024-06-03 13:30:00,71.78,71.8,71.78,71.8,64627.0,69.1362,69.1555,69.1362,69.1555,64627.0
2024-06-03 13:40:00,71.8,71.8,71.78,71.8,72962.0,69.1555,69.1555,69.1362,69.1555,72962.0
2024-06-03 13:50:00,71.8,71.8,71.79,71.79,47399.0,69.1555,69.1555,69.1458,69.1458,47399.0
2024-06-03 14:00:00,71.79,71.8,71.78,71.78,72270.0,69.1458,69.1555,69.1362,69.1362,72270.0
2024-06-03 14:10:00,71.78,71.8,71.78,71.8,65581.0,69.1362,69.1555,69.1362,69.1555,65581.0
2024-06-03 14:20:00,71.8,71.83,71.79,71.81,81538.0,69.1555,69.1844,69.1458,69.1651,81538.0
2024-06-03 14:30:00,71.81,71.82,71.79,71.81,69102.0,69.1651,69.1747,69.1458,69.1651,69102.0
2024-06-03 14:40:00,71.8,71.81,71.78,71.79,131372.0,69.1555,69.1651,69.1362,69.1458,131372.0
2024-06-03 14:50:00,71.79,71.8,71.79,71.79,88574.0,69.1458,69.1555,69.1458,69.1458,88574.0
2024-06-03 15:00:00,71.8,71.8,71.78,71.78,144270.0,69.1555,69.1555,69.1362,69.1362,144270.0
2024-06-03 15:10:00,71.78,71.79,71.78,71.78,158051.0,69.1362,69.1458,69.1362,69.1362,158051.0
2024-06-03 15:20:00,71.78,71.79,71.78,71.78,99383.0,69.1362,69.1458,69.1362,69.1362,99383.0
2024-06-03 15:30:00,71.79,71.8,71.78,71.8,110306.0,69.1458,69.1555,69.1362,69.1555,110306.0
2024-06-03 15:40:00,71.8,71.8,71.79,71.8,88546.0,69.1555,69.1555,69.1458,69.1555,88546.0
2024-06-03 15:50:00,71.8,71.82,71.79,71.81,204137.0,69.1555,69.1747,69.1458,69.1651,204137.0
2024-06-04 09:30:00,71.99,71.99,71.95,71.95,590503.0,69.3385,69.3385,69.2999,69.2999,590503.0
2024-06-04 09:40:00,71.96,72.0,71.96,71.98,97935.0,69.3096,69.3481,69.3096,69.3288,97935.0
2024-06-04 09:50:00,71.98,72.0,71.97,71.99,116055.0,69.3288,69.3481,69.3192,69.3385,116055.0
2024-06-04 10:00:00,72.0,72.1,71.99,72.0,298825.0,69.3481,69.4444,69.3385,69.3481,298825.0
2024-06-04 10:10:00,71.99,72.0,71.92,71.95,561307.0,69.3385,69.3481,69.271,69.2999,561307.0
2024-06-04 10:20:00,71.95,71.97,71.91,71.97,102570.0,69.2999,69.3192,69.2614,69.3192,102570.0
2024-06-04 10:30:00,71.97,71.99,71.95,71.96,135217.0,69.3192,69.3385,69.2999,69.3096,135217.0
2024-06-04 10:40:00,71.97,71.99,71.96,71.99,104338.0,69.3192,69.3385,69.3096,69.3385,104338.0
2024-06-04 10:50:00,71.98,72.0,71.97,71.97,77881.0,69.3288,69.3481,69.3192,69.3192,77881.0
2024-06-04 11:00:00,71.96,71.99,71.96,71.97,122498.0,69.3096,69.3385,69.3096,69.3192,122498.0
2024-06-04 11:10:00,71.98,71.99,71.97,71.99,54693.0,69.3288,69.3385,69.3192,69.3385,54693.0
2024-06-04 11:20:00,71.98,72.0,71.97,72.0,61485.0,69.3288,69.3481,69.3192,69.3481,61485.0
2024-06-04 11:30:00,72.0,72.0,71.99,72.0,47960.0,69.3481,69.3481,69.3385,69.3481,47960.0
2024-06-04 11:40:00,72.0,72.01,71.99,71.99,54017.0,69.3481,69.3577,69.3385,69.3385,54017.0
2024-06-04 11:50:00,72.0,72.04,71.99,72.03,101102.0,69.3481,69.3866,69.3385,69.377,101102.0
2024-06-04 12:00:00,72.04,72.06,72.03,72.04,73510.0,69.3866,69.4059,69.377,69.3866,73510.0
2024-06-04 12:10:00,72.04,72.07,72.04,72.05,111848.0,69.3866,69.4155,69.3866,69.3963,111848.0
2024-06-04 12:20:00,72.05,72.05,72.03,72.03,153822.0,69.3963,69.3963,69.377,69.377,153822.0
2024-06-04 12:30:00,72.03,72.05,72.03,72.05,56427.0,69.377,69.3963,69.377,69.3963,56427.0
2024-06-04 12:40:00,72.05,72.06,72.04,72.05,74199.0,69.3963,69.4059,69.3866,69.3963,74199.0
2024-06-04 12:50:00,72.06,72.08,72.05,72.07,62172.0,69.4059,69.4252,69.3963,69.4155,62172.0
2024-06-04 13:00:00,72.07,72.08,72.05,72.06,65893.0,69.4155,69.4252,69.3963,69.4059,65893.0
2024-06-04 13:10:00,72.06,72.1,72.06,72.09,45764.0,69.4059,69.4444,69.4059,69.4348,45764.0
2024-06-04 13:20:00,72.09,72.12,72.09,72.11,190317.0,69.4348,69.4637,69.4348,69.454,190317.0
2024-06-04 13:30:00,72.11,72.14,72.11,72.13,131974.0,69.454,69.4829,69.454,69.4733,131974.0
2024-06-04 13:40:00,72.13,72.14,72.13,72.14,111927.0,69.4733,69.4829,69.4733,69.4829,111927.0
2024-06-04 13:50:00,72.14,72.14,72.1,72.11,65892.0,69.4829,69.4829,69.4444,69.454,65892.0
2024-06-04 14:00:00,72.11,72.11,72.08,72.1,90640.0,69.454,69.454,69.4252,69.4444,90640.0
2024-06-04 14:10:00,72.1,72.1,72.06,72.06,70183.0,69.4444,69.4444,69.4059,69.4059,70183.0
2024-06-04 14:20:00,72.06,72.09,72.06,72.07,97399.0,69.4059,69.4348,69.4059,69.4155,97399.0
2024-06-04 14:30:00,72.06,72.07,72.04,72.05,67654.0,69.4059,69.4155,69.3866,69.3963,67654.0
2024-06-04 14:40:00,72.04,72.06,72.04,72.05,67898.0,69.3866,69.4059,69.3866,69.3963,67898.0
2024-06-04 14:50:00,72.05,72.06,72.04,72.06,84224.0,69.3963,69.4059,69.3866,69.4059,84224.0
2024-06-04 15:00:00,72.06,72.06,72.03,72.05,157767.0,69.4059,69.4059,69.377,69.3963,157767.0
2024-06-04 15:10:00,72.05,72.07,72.04,72.06,135085.0,69.3963,69.4155,69.3866,69.4059,135085.0
2024-06-04 15:20:00,72.06,72.07,72.06,72.06,153852.0,69.4059,69.4155,69.4059,69.4059,153852.0
2024-06-04 15:30:00,72.06,72.07,72.06,72.07,108633.0,69.4059,69.4155,69.4059,69.4155,108633.0
2024-06-04 15:40:00,72.07,72.08,72.07,72.08,152672.0,69.4155,69.4252,69.4155,69.4252,152672.0
2024-06-04 15:50:00,72.08,72.09,72.07,72.09,108307.0,69.4252,69.4348,69.4155,69.4348,108307.0
2024-06-05 09:30:00,72.18,72.19,72.15,72.17,436641.0,69.5215,69.5311,69.4926,69.5118,436641.0
2024-06-05 09:40:00,72.17,72.25,72.15,72.17,204672.0,69.5118,69.5889,69.4926,69.5118,204672.0
2024-06-05 09:50:00,72.17,72.28,72.17,72.28,113496.0,69.5118,69.6178,69.5118,69.6178,113496.0
2024-06-05 10:00:00,72.27,72.27,72.02,72.04,1238922.0,69.6082,69.6082,69.3674,69.3866,1238922.0
2024-06-05 10:10:00,72.03,72.04,72.0,72.01,460764.0,69.377,69.3866,69.3481,69.3577,460764.0
2024-06-05 10:20:00,72.02,72.09,72.01,72.06,52501.0,69.3674,69.4348,69.3577,69.4059,52501.0
2024-06-05 10:30:00,72.07,72.17,72.06,72.16,58237.0,69.4155,69.5118,69.4059,69.5022,58237.0
2024-06-05 10:40:00,72.15,72.16,72.11,72.11,41575.0,69.4926,69.5022,69.454,69.454,41575.0
2024-06-05 10:50:00,72.12,72.14,72.08,72.14,54353.0,69.4637,69.4829,69.4252,69.4829,54353.0
2024-06-05 11:00:00,72.14,72.2,72.13,72.19,130087.0,69.4829,69.5407,69.4733,69.5311,130087.0
2024-06-05 11:10:00,72.18,72.23,72.18,72.23,59904.0,69.5215,69.5696,69.5215,69.5696,59904.0
2024-06-05 11:20:00,72.23,72.26,72.2,72.26,126192.0,69.5696,69.5985,69.5407,69.5985,126192.0
2024-06-05 11:30:00,72.26,72.26,72.23,72.26,108006.0,69.5985,69.5985,69.5696,69.5985,108006.0
2024-06-05 11:40:00,72.26,72.28,72.24,72.27,33408.0,69.5985,69.6178,69.5793,69.6082,33408.0
2024-06-05 11:50:00,72.27,72.27,72.24,72.25,73189.0,69.6082,69.6082,69.5793,69.5889,73189.0
2024-06-05 12:00:00,72.25,72.26,72.25,72.25,31206.0,69.5889,69.5985,69.5889,69.5889,31206.0
2024-06-05 12:10:00,72.26,72.26,72.23,72.25,59755.0,69.5985,69.5985,69.5696,69.5889,59755.0
2024-06-05 12:20:00,72.24,72.24,72.22,72.23,36325.0,69.5793,69.5793,69.56,69.5696,36325.0
2024-06-05 12:30:00,72.23,72.25,72.22,72.25,139697.0,69.5696,69.5889,69.56,69.5889,139697.0
2024-06-05 12:40:00,72.25,72.26,72.24,72.25,93940.0,69.5889,69.5985,69.5793,69.5889,93940.0
2024-06-05 12:50:00,72.26,72.26,72.23,72.24,35599.0,69.5985,69.5985,69.5696,69.5793,35599.0
2024-06-05 13:00:00,72.23,72.24,72.22,72.23,42563.0,69.5696,69.5793,69.56,69.5696,42563.0
2024-06-05 13:10:00,72.23,72.24,72.22,72.23,111703.0,69.5696,69.5793,69.56,69.5696,111703.0
2024-06-05 13:20:00,72.23,72.23,72.21,72.21,77945.0,69.5696,69.5696,69.5504,69.5504,77945.0
2024-06-05 13:30:00,72.22,72.22,72.21,72.22,36562.0,69.56,69.56,69.5504,69.56,36562.0
2024-06-05 13:40:00,72.22,72.23,72.21,72.23,39009.0,69.56,69.5696,69.5504,69.5696,39009.0
2024-06-05 13:50:00,72.23,72.24,72.22,72.23,66856.0,69.5696,69.5793,69.56,69.5696,66856.0
2024-06-05 14:00:00,72.22,72.24,72.22,72.23,46642.0,69.56,69.5793,69.56,69.5696,46642.0
2024-06-05 14:10:00,72.24,72.24,72.21,72.21,102149.0,69.5793,69.5793,69.5504,69.5504,102149.0
2024-06-05 14:20:00,72.22,72.25,72.21,72.25,114248.0,69.56,69.5889,69.5504,69.5889,114248.0
2024-06-05 14:30:00,72.25,72.25,72.24,72.25,68110.0,69.5889,69.5889,69.5793,69.5889,68110.0
2024-06-05 14:40:00,72.24,72.26,72.24,72.24,133616.0,69.5793,69.5985,69.5793,69.5793,133616.0
2024-06-05 14:50:00,72.25,72.26,72.24,72.26,74253.0,69.5889,69.5985,69.5793,69.5985,74253.0
2024-06-05 15:00:00,72.26,72.27,72.25,72.26,120590.0,69.5985,69.6082,69.5889,69.5985,120590.0
2024-06-05 15:10:00,72.26,72.27,72.24,72.25,185321.0,69.5985,69.6082,69.5793,69.5889,185321.0
2024-06-05 15:20:00,72.24,72.26,72.24,72.26,104250.0,69.5793,69.5985,69.5793,69.5985,104250.0
2024-06-05 15:30:00,72.26,72.27,72.25,72.27,101669.0,69.5985,69.6082,69.5889,69.6082,101669.0
2024-06-05 15:40:00,72.27,72.27,72.26,72.27,71965.0,69.6082,69.6082,69.5985,69.6082,71965.0
2024-06-05 15:50:00,72.27,72.3,72.26,72.29,158897.0,69.6082,69.637,69.5985,69.6274,158897.0
2024-06-06 09:30:00,72.17,72.28,72.17,72.27,222590.0,69.5118,69.6178,69.5118,69.6082,222590.0
2024-06-06 09:40:00,72.28,72.3,72.25,72.26,161945.0,69.6178,69.637,69.5889,69.5985,161945.0
2024-06-06 09:50:00,72.26,72.26,72.22,72.25,54501.0,69.5985,69.5985,69.56,69.5889,54501.0
2024-06-06 10:00:00,72.25,72.28,72.23,72.26,55899.0,69.5889,69.6178,69.5696,69.5985,55899.0
2024-06-06 10:10:00,72.26,72.27,72.24,72.25,360197.0,69.5985,69.6082,69.5793,69.5889,360197.0
2024-06-06 10:20:00,72.24,72.25,72.21,72.21,50956.0,69.5793,69.5889,69.5504,69.5504,50956.0
2024-06-06 10:30:00,72.21,72.24,72.19,72.24,74900.0,69.5504,69.5793,69.5311,69.5793,74900.0
2024-06-06 10:40:00,72.24,72.26,72.23,72.25,52905.0,69.5793,69.5985,69.5696,69.5889,52905.0
2024-06-06 10:50:00,72.25,72.25,72.21,72.23,158727.0,69.5889,69.5889,69.5504,69.5696,158727.0
2024-06-06 11:00:00,72.23,72.26,72.22,72.26,41240.0,69.5696,69.5985,69.56,69.5985,41240.0
2024-06-06 11:10:00,72.25,72.27,72.25,72.27,86913.0,69.5889,69.6082,69.5889,69.6082,86913.0
2024-06-06 11:20:00,72.27,72.29,72.25,72.29,103127.0,69.6082,69.6274,69.5889,69.6274,103127.0
2024-06-06 11:30:00,72.28,72.29,72.26,72.27,75347.0,69.6178,69.6274,69.5985,69.6082,75347.0
2024-06-06 11:40:00,72.27,72.3,72.26,72.27,53232.0,69.6082,69.637,69.5985,69.6082,53232.0
2024-06-06 11:50:00,72.27,72.28,72.25,72.26,143224.0,69.6082,69.6178,69.5889,69.5985,143224.0
2024-06-06 12:00:00,72.26,72.26,72.24,72.25,44189.0,69.5985,69.5985,69.5793,69.5889,44189.0
2024-06-06 12:10:00,72.25,72.25,72.23,72.25,75820.0,69.5889,69.5889,69.5696,69.5889,75820.0
2024-06-06 12:20:00,72.25,72.27,72.24,72.27,96599.0,69.5889,69.6082,69.5793,69.6082,96599.0
2024-06-06 12:30:00,72.27,72.27,72.24,72.24,57320.0,69.6082,69.6082,69.5793,69.5793,57320.0
2024-06-06 12:40:00,72.25,72.26,72.24,72.25,51931.0,69.5889,69.5985,69.5793,69.5889,51931.0
2024-06-06 12:50:00,72.26,72.26,72.23,72.26,211638.0,69.5985,69.5985,69.5696,69.5985,211638.0
2024-06-06 13:00:00,72.26,72.26,72.24,72.24,48959.0,69.5985,69.5985,69.5793,69.5793,48959.0
2024-06-06 13:10:00,72.24,72.25,72.24,72.25,45390.0,69.5793,69.5889,69.5793,69.5889,45390.0
2024-06-06 13:20:00,72.25,72.28,72.24,72.28,103714.0,69.5889,69.6178,69.5793,69.6178,103714.0
2024-06-06 13:30:00,72.28,72.3,72.27,72.28,116129.0,69.6178,69.637,69.6082,69.6178,116129.0
2024-06-06 13:40:00,72.28,72.29,72.27,72.28,59472.0,69.6178,69.6274,69.6082,69.6178,59472.0
2024-06-06 13:50:00,72.28,72.28,72.27,72.28,50388.0,69.6178,69.6178,69.6082,69.6178,50388.0
2024-06-06 14:00:00,72.27,72.29,72.27,72.28,85163.0,69.6082,69.6274,69.6082,69.6178,85163.0
2024-06-06 14:10:00,72.29,72.29,72.28,72.28,102674.0,69.6274,69.6274,69.6178,69.6178,102674.0
2024-06-06 14:20:00,72.28,72.3,72.28,72.29,63870.0,69.6178,69.637,69.6178,69.6274,63870.0
2024-06-06 14:30:00,72.28,72.3,72.28,72.3,48785.0,69.6178,69.637,69.6178,69.637,48785.0
2024-06-06 14:40:00,72.3,72.3,72.29,72.29,48814.0,69.637,69.637,69.6274,69.6274,48814.0
2024-06-06 14:50:00,72.3,72.32,72.29,72.31,65274.0,69.637,69.6563,69.6274,69.6467,65274.0
2024-06-06 15:00:00,72.32,72.32,72.31,72.31,63510.0,69.6563,69.6563,69.6467,69.6467,63510.0
2024-06-06 15:10:00,72.32,72.32,72.3,72.32,60757.0,69.6563,69.6563,69.637,69.6563,60757.0
2024-06-06 15:20:00,72.32,72.33,72.31,72.31,160980.0,69.6563,69.6659,69.6467,69.6467,160980.0
2024-06-06 15:30:00,72.31,72.32,72.3,72.31,59265.0,69.6467,69.6563,69.637,69.6467,59265.0
2024-06-06 15:40:00,72.3,72.32,72.29,72.3,111587.0,69.637,69.6563,69.6274,69.637,111587.0
2024-06-06 15:50:00,72.29,72.3,72.28,72.29,107507.0,69.6274,69.637,69.6178,69.6274,107507.0
2024-06-07 09:30:00,71.83,71.83,71.74,71.77,147779.0,69.1844,69.1844,69.0977,69.1266,147779.0
2024-06-07 09:40:00,71.77,71.77,71.71,71.73,73266.0,69.1266,69.1266,69.0688,69.088,73266.0
2024-06-07 09:50:00,71.73,71.76,71.72,71.74,38786.0,69.088,69.1169,69.0784,69.0977,38786.0
2024-06-07 10:00:00,71.75,71.78,71.72,71.77,78155.0,69.1073,69.1362,69.0784,69.1266,78155.0
2024-06-07 10:10:00,71.78,71.8,71.75,71.79,334363.0,69.1362,69.1555,69.1073,69.1458,334363.0
2024-06-07 10:20:00,71.8,71.81,71.77,71.79,90623.0,69.1555,69.1651,69.1266,69.1458,90623.0
2024-06-07 10:30:00,71.78,71.81,71.77,71.79,126989.0,69.1362,69.1651,69.1266,69.1458,126989.0
2024-06-07 10:40:00,71.8,71.8,71.77,71.78,55346.0,69.1555,69.1555,69.1266,69.1362,55346.0
2024-06-07 10:50:00,71.77,71.78,71.76,71.78,55192.0,69.1266,69.1362,69.1169,69.1362,55192.0
2024-06-07 11:00:00,71.78,71.8,71.77,71.79,79305.0,69.1362,69.1555,69.1266,69.1458,79305.0
2024-06-07 11:10:00,71.79,71.81,71.79,71.81,64655.0,69.1458,69.1651,69.1458,69.1651,64655.0
2024-06-07 11:20:00,71.8,71.82,71.8,71.82,61686.0,69.1555,69.1747,69.1555,69.1747,61686.0
2024-06-07 11:30:00,71.81,71.83,71.79,71.79,83436.0,69.1651,69.1844,69.1458,69.1458,83436.0
2024-06-07 11:40:00,71.78,71.8,71.78,71.8,248584.0,69.1362,69.1555,69.1362,69.1555,248584.0
2024-06-07 11:50:00,71.79,71.8,71.78,71.78,125606.0,69.1458,69.1555,69.1362,69.1362,125606.0
2024-06-07 12:00:00,71.79,71.82,71.78,71.81,194642.0,69.1458,69.1747,69.1362,69.1651,194642.0
2024-06-07 12:10:00,71.82,71.82,71.78,71.78,62939.0,69.1747,69.1747,69.1362,69.1362,62939.0
2024-06-07 12:20:00,71.78,71.81,71.78,71.81,109074.0,69.1362,69.1651,69.1362,69.1651,109074.0
2024-06-07 12:30:00,71.81,71.82,71.77,71.78,83175.0,69.1651,69.1747,69.1266,69.1362,83175.0
2024-06-07 12:40:00,71.78,71.79,71.77,71.79,97467.0,69.1362,69.1458,69.1266,69.1458,97467.0
2024-06-07 12:50:00,71.79,71.8,71.78,71.78,85304.0,69.1458,69.1555,69.1362,69.1362,85304.0
2024-06-07 13:00:00,71.79,71.79,71.77,71.78,60943.0,69.1458,69.1458,69.1266,69.1362,60943.0
2024-06-07 13:10:00,71.78,71.78,71.77,71.78,31857.0,69.1362,69.1362,69.1266,69.1362,31857.0
2024-06-07 13:20:00,71.78,71.78,71.76,71.77,80207.0,69.1362,69.1362,69.1169,69.1266,80207.0
2024-06-07 13:30:00,71.76,71.77,71.76,71.77,80306.0,69.1169,69.1266,69.1169,69.1266,80306.0
2024-06-07 13:40:00,71.77,71.77,71.75,71.76,42029.0,69.1266,69.1266,69.1073,69.1169,42029.0
2024-06-07 13:50:00,71.75,71.76,71.73,71.74,57350.0,69.1073,69.1169,69.088,69.0977,57350.0
2024-06-07 14:00:00,71.73,71.74,71.73,71.74,60713.0,69.088,69.0977,69.088,69.0977,60713.0
2024-06-07 14:10:00,71.74,71.74,71.73,71.73,51338.0,69.0977,69.0977,69.088,69.088,51338.0
2024-06-07 14:20:00,71.74,71.75,71.73,71.75,51405.0,69.0977,69.1073,69.088,69.1073,51405.0
2024-06-07 14:30:00,71.75,71.75,71.73,71.73,68971.0,69.1073,69.1073,69.088,69.088,68971.0
2024-06-07 14:40:00,71.74,71.75,71.73,71.75,67933.0,69.0977,69.1073,69.088,69.1073,67933.0
2024-06-07 14:50:00,71.75,71.75,71.73,71.73,48795.0,69.1073,69.1073,69.088,69.088,48795.0
2024-06-07 15:00:00,71.74,71.75,71.73,71.74,69192.0,69.0977,69.1073,69.088,69.0977,69192.0
2024-06-07 15:10:00,71.73,71.74,71.73,71.74,71066.0,69.088,69.0977,69.088,69.0977,71066.0
2024-06-07 15:20:00,71.73,71.74,71.72,71.73,70303.0,69.088,69.0977,69.0784,69.088,70303.0
2024-06-07 15:30:00,71.73,71.73,71.72,71.73,91578.0,69.088,69.088,69.0784,69.088,91578.0
2024-06-07 15:40:00,71.73,71.73,71.71,71.72,158877.0,69.088,69.088,69.0688,69.0784,158877.0
2024-06-07 15:50:00,71.71,71.72,71.71,71.72,94340.0,69.0688,69.0784,69.0688,69.0784,94340.0
2024-06-10 09:30:00,71.62,71.63,71.58,71.62,272520.0,68.9821,68.9917,68.9436,68.9821,272520.0
2024-06-10 09:40:00,71.62,71.64,71.6,71.64,102563.0,68.9821,69.0014,68.9628,69.0014,102563.0
2024-06-10 09:50:00,71.64,71.65,71.61,71.62,74256.0,69.0014,69.011,68.9725,68.9821,74256.0
2024-06-10 10:00:00,71.62,71.63,71.61,71.63,57869.0,68.9821,68.9917,68.9725,68.9917,57869.0
2024-06-10 10:10:00,71.63,71.63,71.61,71.63,61738.0,68.9917,68.9917,68.9725,68.9917,61738.0
2024-06-10 10:20:00,71.63,71.65,71.62,71.63,445558.0,68.9917,69.011,68.9821,68.9917,445558.0
2024-06-10 10:30:00,71.64,71.64,71.62,71.64,98942.0,69.0014,69.0014,68.9821,69.0014,98942.0
2024-06-10 10:40:00,71.63,71.64,71.6,71.61,114840.0,68.9917,69.0014,68.9628,68.9725,114840.0
2024-06-10 10:50:00,71.61,71.61,71.6,71.61,37570.0,68.9725,68.9725,68.9628,68.9725,37570.0
2024-06-10 11:00:00,71.61,71.62,71.59,71.59,131526.0,68.9725,68.9821,68.9532,68.9532,131526.0
2024-06-10 11:10:00,71.59,71.6,71.59,71.6,40438.0,68.9532,68.9628,68.9532,68.9628,40438.0
2024-06-10 11:20:00,71.59,71.62,71.59,71.6,57271.0,68.9532,68.9821,68.9532,68.9628,57271.0
2024-06-10 11:30:00,71.61,71.62,71.6,71.6,51175.0,68.9725,68.9821,68.9628,68.9628,51175.0
2024-06-10 11:40:00,71.6,71.62,71.6,71.62,132057.0,68.9628,68.9821,68.9628,68.9821,132057.0
2024-06-10 11:50:00,71.62,71.63,71.61,71.63,63212.0,68.9821,68.9917,68.9725,68.9917,63212.0
2024-06-10 12:00:00,71.63,71.63,71.6,71.61,174809.0,68.9917,68.9917,68.9628,68.9725,174809.0
2024-06-10 12:10:00,71.61,71.63,71.61,71.62,53385.0,68.9725,68.9917,68.9725,68.9821,53385.0
2024-06-10 12:20:00,71.62,71.63,71.6,71.61,58905.0,68.9821,68.9917,68.9628,68.9725,58905.0
2024-06-10 12:30:00,71.61,71.61,71.59,71.6,65075.0,68.9725,68.9725,68.9532,68.9628,65075.0
2024-06-10 12:40:00,71.6,71.62,71.58,71.58,102962.0,68.9628,68.9821,68.9436,68.9436,102962.0
2024-06-10 12:50:00,71.59,71.59,71.58,71.58,35847.0,68.9532,68.9532,68.9436,68.9436,35847.0
2024-06-10 13:00:00,71.59,71.6,71.55,71.56,91779.0,68.9532,68.9628,68.9147,68.9243,91779.0
2024-06-10 13:10:00,71.56,71.56,71.54,71.55,50524.0,68.9243,68.9243,68.905,68.9147,50524.0
2024-06-10 13:20:00,71.55,71.56,71.54,71.56,42366.0,68.9147,68.9243,68.905,68.9243,42366.0
2024-06-10 13:30:00,71.56,71.56,71.55,71.56,57333.0,68.9243,68.9243,68.9147,68.9243,57333.0
2024-06-10 13:40:00,71.56,71.57,71.55,71.57,42016.0,68.9243,68.9339,68.9147,68.9339,42016.0
2024-06-10 13:50:00,71.56,71.58,71.56,71.58,53625.0,68.9243,68.9436,68.9243,68.9436,53625.0
2024-06-10 14:00:00,71.57,71.59,71.57,71.59,48187.0,68.9339,68.9532,68.9339,68.9532,48187.0
2024-06-10 14:10:00,71.58,71.59,71.58,71.59,68549.0,68.9436,68.9532,68.9436,68.9532,68549.0
2024-06-10 14:20:00,71.59,71.59,71.58,71.59,75540.0,68.9532,68.9532,68.9436,68.9532,75540.0
2024-06-10 14:30:00,71.59,71.59,71.58,71.59,58854.0,68.9532,68.9532,68.9436,68.9532,58854.0
2024-06-10 14:40:00,71.59,71.61,71.58,71.59,64813.0,68.9532,68.9725,68.9436,68.9532,64813.0
2024-06-10 14:50:00,71.59,71.6,71.59,71.6,63344.0,68.9532,68.9628,68.9532,68.9628,63344.0
2024-06-10 15:00:00,71.6,71.6,71.59,71.6,65255.0,68.9628,68.9628,68.9532,68.9628,65255.0
2024-06-10 15:10:00,71.59,71.61,71.59,71.61,124262.0,68.9532,68.9725,68.9532,68.9725,124262.0
2024-06-10 15:20:00,71.6,71.61,71.6,71.6,62672.0,68.9628,68.9725,68.9628,68.9628,62672.0
2024-06-10 15:30:00,71.61,71.62,71.6,71.62,126238.0,68.9725,68.9821,68.9628,68.9821,126238.0
2024-06-10 15:40:00,71.62,71.62,71.6,71.61,154812.0,68.9821,68.9821,68.9628,68.9725,154812.0
2024-06-10 15:50:00,71.61,71.62,71.6,71.6,147584.0,68.9725,68.9821,68.9628,68.9628,147584.0
2024-06-11 09:30:00,71.68,71.73,71.68,71.69,150702.0,69.0399,69.088,69.0399,69.0495,150702.0
2024-06-11 09:40:00,71.69,71.71,71.68,71.7,28612.0,69.0495,69.0688,69.0399,69.0591,28612.0
2024-06-11 09:50:00,71.7,71.71,71.69,71.7,311719.0,69.0591,69.0688,69.0495,69.0591,311719.0
2024-06-11 10:00:00,71.7,71.72,71.7,71.71,48611.0,69.0591,69.0784,69.0591,69.0688,48611.0
2024-06-11 10:10:00,71.72,71.72,71.68,71.7,359944.0,69.0784,69.0784,69.0399,69.0591,359944.0
2024-06-11 10:20:00,71.7,71.72,71.7,71.71,44427.0,69.0591,69.0784,69.0591,69.0688,44427.0
2024-06-11 10:30:00,71.71,71.71,71.69,71.71,88540.0,69.0688,69.0688,69.0495,69.0688,88540.0
2024-06-11 10:40:00,71.71,71.73,71.7,71.72,89343.0,69.0688,69.088,69.0591,69.0784,89343.0
2024-06-11 10:50:00,71.73,71.74,71.71,71.72,77019.0,69.088,69.0977,69.0688,69.0784,77019.0
2024-06-11 11:00:00,71.72,71.72,71.68,71.69,55776.0,69.0784,69.0784,69.0399,69.0495,55776.0
2024-06-11 11:10:00,71.69,71.71,71.68,71.71,52692.0,69.0495,69.0688,69.0399,69.0688,52692.0
2024-06-11 11:20:00,71.71,71.71,71.69,71.69,40503.0,69.0688,69.0688,69.0495,69.0495,40503.0
2024-06-11 11:30:00,71.7,71.71,71.68,71.68,49668.0,69.0591,69.0688,69.0399,69.0399,49668.0
2024-06-11 11:40:00,71.69,71.7,71.68,71.68,58015.0,69.0495,69.0591,69.0399,69.0399,58015.0
2024-06-11 11:50:00,71.68,71.7,71.68,71.69,83512.0,69.0399,69.0591,69.0399,69.0495,83512.0
2024-06-11 12:00:00,71.69,71.7,71.68,71.68,21520.0,69.0495,69.0591,69.0399,69.0399,21520.0
2024-06-11 12:10:00,71.69,71.69,71.67,71.67,103974.0,69.0495,69.0495,69.0303,69.0303,103974.0
2024-06-11 12:20:00,71.68,71.68,71.66,71.67,300131.0,69.0399,69.0399,69.0206,69.0303,300131.0
2024-06-11 12:30:00,71.66,71.68,71.66,71.67,195240.0,69.0206,69.0399,69.0206,69.0303,195240.0
2024-06-11 12:40:00,71.67,71.68,71.66,71.66,38158.0,69.0303,69.0399,69.0206,69.0206,38158.0
2024-06-11 12:50:00,71.66,71.67,71.66,71.66,29822.0,69.0206,69.0303,69.0206,69.0206,29822.0
2024-06-11 13:00:00,71.67,71.8,71.66,71.78,179426.0,69.0303,69.1555,69.0206,69.1362,179426.0
2024-06-11 13:10:00,71.78,71.79,71.77,71.78,89898.0,69.1362,69.1458,69.1266,69.1362,89898.0
2024-06-11 13:20:00,71.78,71.8,71.78,71.79,42635.0,69.1362,69.1555,69.1362,69.1458,42635.0
2024-06-11 13:30:00,71.8,71.81,71.78,71.81,58583.0,69.1555,69.1651,69.1362,69.1651,58583.0
2024-06-11 13:40:00,71.81,71.84,71.8,71.84,56346.0,69.1651,69.194,69.1555,69.194,56346.0
2024-06-11 13:50:00,71.84,71.87,71.83,71.86,93946.0,69.194,69.2229,69.1844,69.2133,93946.0
2024-06-11 14:00:00,71.86,71.87,71.84,71.86,119540.0,69.2133,69.2229,69.194,69.2133,119540.0
2024-06-11 14:10:00,71.86,71.88,71.85,71.87,55654.0,69.2133,69.2325,69.2036,69.2229,55654.0
2024-06-11 14:20:00,71.87,71.88,71.87,71.88,49577.0,69.2229,69.2325,69.2229,69.2325,49577.0
2024-06-11 14:30:00,71.88,71.9,71.88,71.89,87374.0,69.2325,69.2518,69.2325,69.2422,87374.0
2024-06-11 14:40:00,71.88,71.9,71.88,71.89,62634.0,69.2325,69.2518,69.2325,69.2422,62634.0
2024-06-11 14:50:00,71.89,71.89,71.87,71.89,53728.0,69.2422,69.2422,69.2229,69.2422,53728.0
2024-06-11 15:00:00,71.89,71.91,71.88,71.9,99853.0,69.2422,69.2614,69.2325,69.2518,99853.0
2024-06-11 15:10:00,71.91,71.91,71.9,71.91,72056.0,69.2614,69.2614,69.2518,69.2614,72056.0
2024-06-11 15:20:00,71.91,71.93,71.9,71.91,89741.0,69.2614,69.2807,69.2518,69.2614,89741.0
2024-06-11 15:30:00,71.92,71.92,71.9,71.9,130981.0,69.271,69.271,69.2518,69.2518,130981.0
2024-06-11 15:40:00,71.9,71.91,71.9,71.91,132690.0,69.2518,69.2614,69.2518,69.2614,132690.0
2024-06-11 15:50:00,71.91,71.91,71.89,71.9,145042.0,69.2614,69.2614,69.2422,69.2518,145042.0
2024-06-12 09:30:00,72.41,72.45,72.41,72.44,193281.0,69.743,69.7815,69.743,69.7719,193281.0
2024-06-12 09:40:00,72.43,72.46,72.42,72.46,50409.0,69.7623,69.7912,69.7526,69.7912,50409.0
2024-06-12 09:50:00,72.45,72.48,72.45,72.48,106125.0,69.7815,69.8104,69.7815,69.8104,106125.0
2024-06-12 10:00:00,72.48,72.49,72.44,72.46,118522.0,69.8104,69.8201,69.7719,69.7912,118522.0
2024-06-12 10:10:00,72.45,72.5,72.45,72.49,417197.0,69.7815,69.8297,69.7815,69.8201,417197.0
2024-06-12 10:20:00,72.48,72.5,72.48,72.5,37947.0,69.8104,69.8297,69.8104,69.8297,37947.0
2024-06-12 10:30:00,72.49,72.53,72.49,72.52,81480.0,69.8201,69.8586,69.8201,69.8489,81480.0
2024-06-12 10:40:00,72.53,72.53,72.51,72.52,90772.0,69.8586,69.8586,69.8393,69.8489,90772.0
2024-06-12 10:50:00,72.51,72.54,72.48,72.49,126390.0,69.8393,69.8682,69.8104,69.8201,126390.0
2024-06-12 11:00:00,72.5,72.52,72.49,72.52,71198.0,69.8297,69.8489,69.8201,69.8489,71198.0
2024-06-12 11:10:00,72.52,72.52,72.5,72.5,60950.0,69.8489,69.8489,69.8297,69.8297,60950.0
2024-06-12 11:20:00,72.51,72.51,72.49,72.5,49565.0,69.8393,69.8393,69.8201,69.8297,49565.0
2024-06-12 11:30:00,72.5,72.53,72.49,72.53,73001.0,69.8297,69.8586,69.8201,69.8586,73001.0
2024-06-12 11:40:00,72.53,72.53,72.51,72.51,41934.0,69.8586,69.8586,69.8393,69.8393,41934.0
2024-06-12 11:50:00,72.52,72.52,72.49,72.52,98569.0,69.8489,69.8489,69.8201,69.8489,98569.0
2024-06-12 12:00:00,72.52,72.52,72.5,72.52,89567.0,69.8489,69.8489,69.8297,69.8489,89567.0
2024-06-12 12:10:00,72.52,72.55,72.5,72.55,59920.0,69.8489,69.8778,69.8297,69.8778,59920.0
2024-06-12 12:20:00,72.55,72.55,72.52,72.54,52220.0,69.8778,69.8778,69.8489,69.8682,52220.0
2024-06-12 12:30:00,72.55,72.56,72.54,72.55,104955.0,69.8778,69.8875,69.8682,69.8778,104955.0
2024-06-12 12:40:00,72.56,72.56,72.54,72.56,36070.0,69.8875,69.8875,69.8682,69.8875,36070.0
2024-06-12 12:50:00,72.56,72.58,72.55,72.56,67054.0,69.8875,69.9067,69.8778,69.8875,67054.0
2024-06-12 13:00:00,72.57,72.57,72.54,72.55,30687.0,69.8971,69.8971,69.8682,69.8778,30687.0
2024-06-12 13:10:00,72.55,72.55,72.52,72.52,28294.0,69.8778,69.8778,69.8489,69.8489,28294.0
2024-06-12 13:20:00,72.53,72.54,72.52,72.53,40713.0,69.8586,69.8682,69.8489,69.8586,40713.0
2024-06-12 13:30:00,72.52,72.53,72.52,72.53,37035.0,69.8489,69.8586,69.8489,69.8586,37035.0
2024-06-12 13:40:00,72.53,72.53,72.51,72.52,53044.0,69.8586,69.8586,69.8393,69.8489,53044.0
2024-06-12 13:50:00,72.52,72.55,72.51,72.55,138628.0,69.8489,69.8778,69.8393,69.8778,138628.0
2024-06-12 14:00:00,72.55,72.57,72.32,72.4,321164.0,69.8778,69.8971,69.6563,69.7334,321164.0
2024-06-12 14:10:00,72.41,72.47,72.41,72.46,77521.0,69.743,69.8008,69.743,69.7912,77521.0
2024-06-12 14:20:00,72.47,72.48,72.45,72.47,45448.0,69.8008,69.8104,69.7815,69.8008,45448.0
2024-06-12 14:30:00,72.47,72.5,72.41,72.46,58439.0,69.8008,69.8297,69.743,69.7912,58439.0
2024-06-12 14:40:00,72.46,72.48,72.37,72.37,263736.0,69.7912,69.8104,69.7045,69.7045,263736.0
2024-06-12 14:50:00,72.36,72.39,72.31,72.37,72001.0,69.6948,69.7237,69.6467,69.7045,72001.0
2024-06-12 15:00:00,72.37,72.38,72.32,72.33,77735.0,69.7045,69.7141,69.6563,69.6659,77735.0
2024-06-12 15:10:00,72.32,72.37,72.32,72.34,99229.0,69.6563,69.7045,69.6563,69.6756,99229.0
2024-06-12 15:20:00,72.34,72.35,72.26,72.28,135939.0,69.6756,69.6852,69.5985,69.6178,135939.0
2024-06-12 15:30:00,72.28,72.29,72.25,72.25,161665.0,69.6178,69.6274,69.5889,69.5889,161665.0
2024-06-12 15:40:00,72.26,72.27,72.23,72.25,149744.0,69.5985,69.6082,69.5696,69.5889,149744.0
2024-06-12 15:50:00,72.24,72.25,72.21,72.23,409935.0,69.5793,69.5889,69.5504,69.5696,409935.0
2024-06-13 09:30:00,72.46,72.5,72.45,72.5,201982.0,69.7912,69.8297,69.7815,69.8297,201982.0
2024-06-13 09:40:00,72.5,72.52,72.45,72.46,57970.0,69.8297,69.8489,69.7815,69.7912,57970.0
2024-06-13 09:50:00,72.46,72.46,72.42,72.44,92689.0,69.7912,69.7912,69.7526,69.7719,92689.0
2024-06-13 10:00:00,72.44,72.48,72.43,72.47,85858.0,69.7719,69.8104,69.7623,69.8008,85858.0
2024-06-13 10:10:00,72.47,72.48,72.45,72.45,322792.0,69.8008,69.8104,69.7815,69.7815,322792.0
2024-06-13 10:20:00,72.46,72.47,72.43,72.43,51792.0,69.7912,69.8008,69.7623,69.7623,51792.0
2024-06-13 10:30:00,72.44,72.44,72.41,72.43,104503.0,69.7719,69.7719,69.743,69.7623,104503.0
2024-06-13 10:40:00,72.43,72.43,72.39,72.42,78026.0,69.7623,69.7623,69.7237,69.7526,78026.0
2024-06-13 10:50:00,72.42,72.44,72.42,72.43,58340.0,69.7526,69.7719,69.7526,69.7623,58340.0
2024-06-13 11:00:00,72.43,72.45,72.43,72.44,56112.0,69.7623,69.7815,69.7623,69.7719,56112.0
2024-06-13 11:10:00,72.44,72.44,72.42,72.44,84250.0,69.7719,69.7719,69.7526,69.7719,84250.0
2024-06-13 11:20:00,72.44,72.48,72.43,72.47,33948.0,69.7719,69.8104,69.7623,69.8008,33948.0
2024-06-13 11:30:00,72.47,72.51,72.46,72.49,207886.0,69.8008,69.8393,69.7912,69.8201,207886.0
2024-06-13 11:40:00,72.5,72.53,72.49,72.53,92262.0,69.8297,69.8586,69.8201,69.8586,92262.0
2024-06-13 11:50:00,72.53,72.55,72.52,72.54,80982.0,69.8586,69.8778,69.8489,69.8682,80982.0
2024-06-13 12:00:00,72.54,72.57,72.52,72.56,92747.0,69.8682,69.8971,69.8489,69.8875,92747.0
2024-06-13 12:10:00,72.55,72.56,72.53,72.55,73490.0,69.8778,69.8875,69.8586,69.8778,73490.0
2024-06-13 12:20:00,72.55,72.57,72.54,72.56,137359.0,69.8778,69.8971,69.8682,69.8875,137359.0
2024-06-13 12:30:00,72.56,72.57,72.53,72.54,63536.0,69.8875,69.8971,69.8586,69.8682,63536.0
2024-06-13 12:40:00,72.54,72.55,72.52,72.52,115590.0,69.8682,69.8778,69.8489,69.8489,115590.0
2024-06-13 12:50:00,72.52,72.54,72.51,72.53,34507.0,69.8489,69.8682,69.8393,69.8586,34507.0
2024-06-13 13:00:00,72.54,72.64,72.53,72.63,250810.0,69.8682,69.9645,69.8586,69.9549,250810.0
2024-06-13 13:10:00,72.63,72.64,72.59,72.59,37579.0,69.9549,69.9645,69.9164,69.9164,37579.0
2024-06-13 13:20:00,72.59,72.6,72.58,72.59,65273.0,69.9164,69.926,69.9067,69.9164,65273.0
2024-06-13 13:30:00,72.59,72.6,72.56,72.58,69246.0,69.9164,69.926,69.8875,69.9067,69246.0
2024-06-13 13:40:00,72.58,72.58,72.55,72.56,35374.0,69.9067,69.9067,69.8778,69.8875,35374.0
2024-06-13 13:50:00,72.56,72.56,72.53,72.53,77462.0,69.8875,69.8875,69.8586,69.8586,77462.0
2024-06-13 14:00:00,72.54,72.54,72.52,72.53,61006.0,69.8682,69.8682,69.8489,69.8586,61006.0
2024-06-13 14:10:00,72.53,72.54,72.53,72.53,40030.0,69.8586,69.8682,69.8586,69.8586,40030.0
2024-06-13 14:20:00,72.53,72.55,72.53,72.54,58008.0,69.8586,69.8778,69.8586,69.8682,58008.0
2024-06-13 14:30:00,72.54,72.55,72.53,72.55,42142.0,69.8682,69.8778,69.8586,69.8778,42142.0
2024-06-13 14:40:00,72.55,72.57,72.54,72.56,28338.0,69.8778,69.8971,69.8682,69.8875,28338.0
2024-06-13 14:50:00,72.56,72.59,72.56,72.58,76606.0,69.8875,69.9164,69.8875,69.9067,76606.0
2024-06-13 15:00:00,72.57,72.58,72.56,72.56,553738.0,69.8971,69.9067,69.8875,69.8875,553738.0
2024-06-13 15:10:00,72.57,72.57,72.56,72.56,56039.0,69.8971,69.8971,69.8875,69.8875,56039.0
2024-06-13 15:20:00,72.56,72.57,72.55,72.55,96329.0,69.8875,69.8971,69.8778,69.8778,96329.0
2024-06-13 15:30:00,72.55,72.56,72.55,72.56,97632.0,69.8778,69.8875,69.8778,69.8875,97632.0
2024-06-13 15:40:00,72.56,72.57,72.55,72.56,98659.0,69.8875,69.8971,69.8778,69.8875,98659.0
2024-06-13 15:50:00,72.56,72.58,72.55,72.55,180662.0,69.8875,69.9067,69.8778,69.8778,180662.0
2024-06-14 09:30:00,72.59,72.66,72.59,72.64,136357.0,69.9164,69.9838,69.9164,69.9645,136357.0
2024-06-14 09:40:00,72.64,72.68,72.63,72.65,47281.0,69.9645,70.0031,69.9549,69.9742,47281.0
2024-06-14 09:50:00,72.65,72.7,72.63,72.69,62058.0,69.9742,70.0223,69.9549,70.0127,62058.0
2024-06-14 10:00:00,72.69,72.73,72.68,72.7,82791.0,70.0127,70.0512,70.0031,70.0223,82791.0
2024-06-14 10:10:00,72.69,72.7,72.64,72.69,58923.0,70.0127,70.0223,69.9645,70.0127,58923.0
2024-06-14 10:20:00,72.69,72.72,72.66,72.67,407991.0,70.0127,70.0416,69.9838,69.9934,407991.0
2024-06-14 10:30:00,72.67,72.71,72.66,72.7,73045.0,69.9934,70.0319,69.9838,70.0223,73045.0
2024-06-14 10:40:00,72.7,72.7,72.65,72.66,77755.0,70.0223,70.0223,69.9742,69.9838,77755.0
2024-06-14 10:50:00,72.66,72.68,72.64,72.67,97898.0,69.9838,70.0031,69.9645,69.9934,97898.0
2024-06-14 11:00:00,72.69,72.69,72.66,72.68,64179.0,70.0127,70.0127,69.9838,70.0031,64179.0
2024-06-14 11:10:00,72.67,72.7,72.67,72.67,84803.0,69.9934,70.0223,69.9934,69.9934,84803.0
2024-06-14 11:20:00,72.67,72.67,72.63,72.64,29351.0,69.9934,69.9934,69.9549,69.9645,29351.0
2024-06-14 11:30:00,72.63,72.67,72.62,72.66,41424.0,69.9549,69.9934,69.9453,69.9838,41424.0
2024-06-14 11:40:00,72.66,72.67,72.63,72.64,61915.0,69.9838,69.9934,69.9549,69.9645,61915.0
2024-06-14 11:50:00,72.64,72.64,72.62,72.63,59765.0,69.9645,69.9645,69.9453,69.9549,59765.0
2024-06-14 12:00:00,72.64,72.64,72.62,72.63,58146.0,69.9645,69.9645,69.9453,69.9549,58146.0
2024-06-14 12:10:00,72.64,72.64,72.61,72.63,62847.0,69.9645,69.9645,69.9356,69.9549,62847.0
2024-06-14 12:20:00,72.63,72.65,72.62,72.65,145021.0,69.9549,69.9742,69.9453,69.9742,145021.0
2024-06-14 12:30:00,72.65,72.65,72.63,72.65,22159.0,69.9742,69.9742,69.9549,69.9742,22159.0
2024-06-14 12:40:00,72.65,72.65,72.63,72.65,36020.0,69.9742,69.9742,69.9549,69.9742,36020.0
2024-06-14 12:50:00,72.64,72.65,72.61,72.62,59382.0,69.9645,69.9742,69.9356,69.9453,59382.0
2024-06-14 13:00:00,72.61,72.62,72.6,72.62,63517.0,69.9356,69.9453,69.926,69.9453,63517.0
2024-06-14 13:10:00,72.62,72.63,72.61,72.61,51497.0,69.9453,69.9549,69.9356,69.9356,51497.0
2024-06-14 13:20:00,72.61,72.64,72.61,72.64,51637.0,69.9356,69.9645,69.9356,69.9645,51637.0
2024-06-14 13:30:00,72.64,72.65,72.63,72.65,41284.0,69.9645,69.9742,69.9549,69.9742,41284.0
2024-06-14 13:40:00,72.65,72.66,72.64,72.65,34003.0,69.9742,69.9838,69.9645,69.9742,34003.0
2024-06-14 13:50:00,72.64,72.65,72.64,72.64,26424.0,69.9645,69.9742,69.9645,69.9645,26424.0
2024-06-14 14:00:00,72.65,72.65,72.63,72.64,48065.0,69.9742,69.9742,69.9549,69.9645,48065.0
2024-06-14 14:10:00,72.64,72.64,72.62,72.64,61471.0,69.9645,69.9645,69.9453,69.9645,61471.0
2024-06-14 14:20:00,72.63,72.65,72.63,72.65,52939.0,69.9549,69.9742,69.9549,69.9742,52939.0
2024-06-14 14:30:00,72.65,72.65,72.63,72.64,91597.0,69.9742,69.9742,69.9549,69.9645,91597.0
2024-06-14 14:40:00,72.64,72.65,72.63,72.65,139848.0,69.9645,69.9742,69.9549,69.9742,139848.0
2024-06-14 14:50:00,72.65,72.65,72.64,72.65,97236.0,69.9742,69.9742,69.9645,69.9742,97236.0
2024-06-14 15:00:00,72.65,72.65,72.63,72.63,87125.0,69.9742,69.9742,69.9549,69.9549,87125.0
2024-06-14 15:10:00,72.64,72.65,72.63,72.65,83076.0,69.9645,69.9742,69.9549,69.9742,83076.0
2024-06-14 15:20:00,72.64,72.67,72.64,72.66,74705.0,69.9645,69.9934,69.9645,69.9838,74705.0
2024-06-14 15:30:00,72.67,72.67,72.66,72.67,47434.0,69.9934,69.9934,69.9838,69.9934,47434.0
2024-06-14 15:40:00,72.67,72.67,72.65,72.66,89851.0,69.9934,69.9934,69.9742,69.9838,89851.0
2024-06-14 15:50:00,72.66,72.67,72.65,72.67,86356.0,69.9838,69.9934,69.9742,69.9934,86356.0
2024-06-17 09:30:00,72.37,72.39,72.35,72.36,335067.0,69.7045,69.7237,69.6852,69.6948,335067.0
2024-06-17 09:40:00,72.36,72.36,72.31,72.32,149021.0,69.6948,69.6948,69.6467,69.6563,149021.0
2024-06-17 09:50:00,72.31,72.33,72.31,72.33,35210.0,69.6467,69.6659,69.6467,69.6659,35210.0
2024-06-17 10:00:00,72.33,72.33,72.29,72.3,61559.0,69.6659,69.6659,69.6274,69.637,61559.0
2024-06-17 10:10:00,72.3,72.32,72.3,72.31,466390.0,69.637,69.6563,69.637,69.6467,466390.0
2024-06-17 10:20:00,72.31,72.34,72.3,72.33,33935.0,69.6467,69.6756,69.637,69.6659,33935.0
2024-06-17 10:30:00,72.33,72.33,72.31,72.33,92914.0,69.6659,69.6659,69.6467,69.6659,92914.0
2024-06-17 10:40:00,72.33,72.33,72.31,72.31,85860.0,69.6659,69.6659,69.6467,69.6467,85860.0
2024-06-17 10:50:00,72.32,72.33,72.31,72.33,46754.0,69.6563,69.6659,69.6467,69.6659,46754.0
2024-06-17 11:00:00,72.33,72.34,72.32,72.33,103870.0,69.6659,69.6756,69.6563,69.6659,103870.0
2024-06-17 11:10:00,72.33,72.33,72.31,72.31,50918.0,69.6659,69.6659,69.6467,69.6467,50918.0
2024-06-17 11:20:00,72.31,72.33,72.3,72.33,84814.0,69.6467,69.6659,69.637,69.6659,84814.0
2024-06-17 11:30:00,72.33,72.33,72.29,72.3,80348.0,69.6659,69.6659,69.6274,69.637,80348.0
2024-06-17 11:40:00,72.3,72.32,72.29,72.32,51078.0,69.637,69.6563,69.6274,69.6563,51078.0
2024-06-17 11:50:00,72.31,72.33,72.31,72.32,52373.0,69.6467,69.6659,69.6467,69.6563,52373.0
2024-06-17 12:00:00,72.33,72.35,72.32,72.35,40921.0,69.6659,69.6852,69.6563,69.6852,40921.0
2024-06-17 12:10:00,72.34,72.37,72.34,72.36,81294.0,69.6756,69.7045,69.6756,69.6948,81294.0
2024-06-17 12:20:00,72.36,72.37,72.35,72.37,71326.0,69.6948,69.7045,69.6852,69.7045,71326.0
2024-06-17 12:30:00,72.37,72.38,72.36,72.37,59472.0,69.7045,69.7141,69.6948,69.7045,59472.0
2024-06-17 12:40:00,72.38,72.38,72.36,72.37,124571.0,69.7141,69.7141,69.6948,69.7045,124571.0
2024-06-17 12:50:00,72.37,72.37,72.36,72.37,61318.0,69.7045,69.7045,69.6948,69.7045,61318.0
2024-06-17 13:00:00,72.37,72.37,72.36,72.37,32241.0,69.7045,69.7045,69.6948,69.7045,32241.0
2024-06-17 13:10:00,72.37,72.38,72.36,72.37,206260.0,69.7045,69.7141,69.6948,69.7045,206260.0
2024-06-17 13:20:00,72.37,72.37,72.36,72.37,47763.0,69.7045,69.7045,69.6948,69.7045,47763.0
2024-06-17 13:30:00,72.36,72.37,72.36,72.37,52038.0,69.6948,69.7045,69.6948,69.7045,52038.0
2024-06-17 13:40:00,72.37,72.38,72.36,72.38,39779.0,69.7045,69.7141,69.6948,69.7141,39779.0
2024-06-17 13:50:00,72.38,72.4,72.37,72.4,44224.0,69.7141,69.7334,69.7045,69.7334,44224.0
2024-06-17 14:00:00,72.4,72.41,72.38,72.41,177590.0,69.7334,69.743,69.7141,69.743,177590.0
2024-06-17 14:10:00,72.41,72.41,72.38,72.38,83659.0,69.743,69.743,69.7141,69.7141,83659.0
2024-06-17 14:20:00,72.39,72.39,72.37,72.39,105271.0,69.7237,69.7237,69.7045,69.7237,105271.0
2024-06-17 14:30:00,72.39,72.39,72.38,72.38,35955.0,69.7237,69.7237,69.7141,69.7141,35955.0
2024-06-17 14:40:00,72.39,72.39,72.37,72.38,67658.0,69.7237,69.7237,69.7045,69.7141,67658.0
2024-06-17 14:50:00,72.38,72.38,72.36,72.37,68611.0,69.7141,69.7141,69.6948,69.7045,68611.0
2024-06-17 15:00:00,72.37,72.38,72.36,72.37,53785.0,69.7045,69.7141,69.6948,69.7045,53785.0
2024-06-17 15:10:00,72.36,72.37,72.35,72.37,95031.0,69.6948,69.7045,69.6852,69.7045,95031.0
2024-06-17 15:20:00,72.36,72.37,72.35,72.36,86042.0,69.6948,69.7045,69.6852,69.6948,86042.0
2024-06-17 15:30:00,72.36,72.37,72.35,72.36,128013.0,69.6948,69.7045,69.6852,69.6948,128013.0
2024-06-17 15:40:00,72.37,72.37,72.36,72.37,81093.0,69.7045,69.7045,69.6948,69.7045,81093.0
2024-06-17 15:50:00,72.37,72.39,72.37,72.39,129419.0,69.7045,69.7237,69.7045,69.7237,129419.0
2024-06-18 09:30:00,72.48,72.54,72.48,72.53,147005.0,69.8104,69.8682,69.8104,69.8586,147005.0
2024-06-18 09:40:00,72.53,72.54,72.51,72.53,28699.0,69.8586,69.8682,69.8393,69.8586,28699.0
2024-06-18 09:50:00,72.52,72.55,72.52,72.53,37191.0,69.8489,69.8778,69.8489,69.8586,37191.0
2024-06-18 10:00:00,72.54,72.54,72.49,72.5,29536.0,69.8682,69.8682,69.8201,69.8297,29536.0
2024-06-18 10:10:00,72.5,72.51,72.47,72.48,378512.0,69.8297,69.8393,69.8008,69.8104,378512.0
2024-06-18 10:20:00,72.48,72.51,72.47,72.5,51446.0,69.8104,69.8393,69.8008,69.8297,51446.0
2024-06-18 10:30:00,72.51,72.53,72.5,72.52,98311.0,69.8393,69.8586,69.8297,69.8489,98311.0
2024-06-18 10:40:00,72.53,72.53,72.51,72.52,80073.0,69.8586,69.8586,69.8393,69.8489,80073.0
2024-06-18 10:50:00,72.51,72.52,72.5,72.52,138380.0,69.8393,69.8489,69.8297,69.8489,138380.0
2024-06-18 11:00:00,72.52,72.52,72.5,72.51,47465.0,69.8489,69.8489,69.8297,69.8393,47465.0
2024-06-18 11:10:00,72.51,72.55,72.5,72.55,63187.0,69.8393,69.8778,69.8297,69.8778,63187.0
2024-06-18 11:20:00,72.55,72.56,72.54,72.56,60597.0,69.8778,69.8875,69.8682,69.8875,60597.0
2024-06-18 11:30:00,72.56,72.59,72.55,72.58,1732889.0,69.8875,69.9164,69.8778,69.9067,1732889.0
2024-06-18 11:40:00,72.58,72.63,72.57,72.62,111403.0,69.9067,69.9549,69.8971,69.9453,111403.0
2024-06-18 11:50:00,72.61,72.62,72.6,72.61,52340.0,69.9356,69.9453,69.926,69.9356,52340.0
2024-06-18 12:00:00,72.6,72.62,72.59,72.61,54292.0,69.926,69.9453,69.9164,69.9356,54292.0
2024-06-18 12:10:00,72.62,72.64,72.61,72.61,142252.0,69.9453,69.9645,69.9356,69.9356,142252.0
2024-06-18 12:20:00,72.62,72.64,72.61,72.64,139338.0,69.9453,69.9645,69.9356,69.9645,139338.0
2024-06-18 12:30:00,72.64,72.66,72.63,72.66,102986.0,69.9645,69.9838,69.9549,69.9838,102986.0
2024-06-18 12:40:00,72.66,72.66,72.64,72.64,38390.0,69.9838,69.9838,69.9645,69.9645,38390.0
2024-06-18 12:50:00,72.65,72.65,72.63,72.63,64964.0,69.9742,69.9742,69.9549,69.9549,64964.0
2024-06-18 13:00:00,72.64,72.74,72.63,72.65,290234.0,69.9645,70.0608,69.9549,69.9742,290234.0
2024-06-18 13:10:00,72.65,72.65,72.62,72.65,59288.0,69.9742,69.9742,69.9453,69.9742,59288.0
2024-06-18 13:20:00,72.65,72.66,72.63,72.65,44076.0,69.9742,69.9838,69.9549,69.9742,44076.0
2024-06-18 13:30:00,72.64,72.66,72.64,72.65,32090.0,69.9645,69.9838,69.9645,69.9742,32090.0
2024-06-18 13:40:00,72.65,72.67,72.65,72.66,49471.0,69.9742,69.9934,69.9742,69.9838,49471.0
2024-06-18 13:50:00,72.66,72.66,72.63,72.63,90840.0,69.9838,69.9838,69.9549,69.9549,90840.0
2024-06-18 14:00:00,72.63,72.63,72.61,72.61,161926.0,69.9549,69.9549,69.9356,69.9356,161926.0
2024-06-18 14:10:00,72.62,72.62,72.6,72.61,44207.0,69.9453,69.9453,69.926,69.9356,44207.0
2024-06-18 14:20:00,72.61,72.61,72.6,72.61,88061.0,69.9356,69.9356,69.926,69.9356,88061.0
2024-06-18 14:30:00,72.61,72.64,72.6,72.64,72565.0,69.9356,69.9645,69.926,69.9645,72565.0
2024-06-18 14:40:00,72.64,72.66,72.63,72.65,95729.0,69.9645,69.9838,69.9549,69.9742,95729.0
2024-06-18 14:50:00,72.64,72.67,72.64,72.67,59871.0,69.9645,69.9934,69.9645,69.9934,59871.0
2024-06-18 15:00:00,72.66,72.67,72.63,72.64,380648.0,69.9838,69.9934,69.9549,69.9645,380648.0
2024-06-18 15:10:00,72.64,72.65,72.63,72.65,364867.0,69.9645,69.9742,69.9549,69.9742,364867.0
2024-06-18 15:20:00,72.65,72.65,72.63,72.63,513343.0,69.9742,69.9742,69.9549,69.9549,513343.0
2024-06-18 15:30:00,72.63,72.64,72.63,72.64,481893.0,69.9549,69.9645,69.9549,69.9645,481893.0
2024-06-18 15:40:00,72.64,72.65,72.63,72.64,625626.0,69.9645,69.9742,69.9549,69.9645,625626.0
2024-06-18 15:50:00,72.64,72.65,72.63,72.65,1138768.0,69.9645,69.9742,69.9549,69.9742,1138768.0
2024-06-20 09:30:00,72.4,72.4,72.34,72.38,299759.0,69.7334,69.7334,69.6756,69.7141,299759.0
2024-06-20 09:40:00,72.38,72.42,72.37,72.41,74481.0,69.7141,69.7526,69.7045,69.743,74481.0
2024-06-20 09:50:00,72.41,72.43,72.4,72.41,60652.0,69.743,69.7623,69.7334,69.743,60652.0
2024-06-20 10:00:00,72.41,72.43,72.4,72.41,70944.0,69.743,69.7623,69.7334,69.743,70944.0
2024-06-20 10:10:00,72.4,72.43,72.39,72.42,445839.0,69.7334,69.7623,69.7237,69.7526,445839.0
2024-06-20 10:20:00,72.43,72.43,72.4,72.41,73206.0,69.7623,69.7623,69.7334,69.743,73206.0
2024-06-20 10:30:00,72.4,72.41,72.4,72.41,44382.0,69.7334,69.743,69.7334,69.743,44382.0
2024-06-20 10:40:00,72.4,72.41,72.37,72.38,121248.0,69.7334,69.743,69.7045,69.7141,121248.0
2024-06-20 10:50:00,72.39,72.41,72.38,72.4,66906.0,69.7237,69.743,69.7141,69.7334,66906.0
2024-06-20 11:00:00,72.4,72.41,72.39,72.41,48369.0,69.7334,69.743,69.7237,69.743,48369.0
2024-06-20 11:10:00,72.4,72.45,72.4,72.45,42105.0,69.7334,69.7815,69.7334,69.7815,42105.0
2024-06-20 11:20:00,72.45,72.46,72.43,72.45,89230.0,69.7815,69.7912,69.7623,69.7815,89230.0
2024-06-20 11:30:00,72.45,72.46,72.44,72.45,66655.0,69.7815,69.7912,69.7719,69.7815,66655.0
2024-06-20 11:40:00,72.45,72.46,72.44,72.45,57680.0,69.7815,69.7912,69.7719,69.7815,57680.0
2024-06-20 11:50:00,72.45,72.45,72.42,72.42,54497.0,69.7815,69.7815,69.7526,69.7526,54497.0
2024-06-20 12:00:00,72.42,72.45,72.42,72.45,85815.0,69.7526,69.7815,69.7526,69.7815,85815.0
2024-06-20 12:10:00,72.45,72.46,72.44,72.45,38231.0,69.7815,69.7912,69.7719,69.7815,38231.0
2024-06-20 12:20:00,72.45,72.46,72.45,72.45,147623.0,69.7815,69.7912,69.7815,69.7815,147623.0
2024-06-20 12:30:00,72.45,72.47,72.44,72.46,66189.0,69.7815,69.8008,69.7719,69.7912,66189.0
2024-06-20 12:40:00,72.45,72.46,72.45,72.45,20173.0,69.7815,69.7912,69.7815,69.7815,20173.0
2024-06-20 12:50:00,72.45,72.46,72.45,72.46,105266.0,69.7815,69.7912,69.7815,69.7912,105266.0
2024-06-20 13:00:00,72.46,72.49,72.45,72.47,378925.0,69.7912,69.8201,69.7815,69.8008,378925.0
2024-06-20 13:10:00,72.48,72.48,72.47,72.48,41664.0,69.8104,69.8104,69.8008,69.8104,41664.0
2024-06-20 13:20:00,72.48,72.5,72.47,72.49,53892.0,69.8104,69.8297,69.8008,69.8201,53892.0
2024-06-20 13:30:00,72.49,72.49,72.48,72.48,50073.0,69.8201,69.8201,69.8104,69.8104,50073.0
2024-06-20 13:40:00,72.48,72.49,72.48,72.48,28680.0,69.8104,69.8201,69.8104,69.8104,28680.0
2024-06-20 13:50:00,72.48,72.49,72.48,72.49,66521.0,69.8104,69.8201,69.8104,69.8201,66521.0
2024-06-20 14:00:00,72.48,72.49,72.48,72.48,109014.0,69.8104,69.8201,69.8104,69.8104,109014.0
2024-06-20 14:10:00,72.48,72.49,72.48,72.48,79770.0,69.8104,69.8201,69.8104,69.8104,79770.0
2024-06-20 14:20:00,72.48,72.51,72.48,72.51,96952.0,69.8104,69.8393,69.8104,69.8393,96952.0
2024-06-20 14:30:00,72.51,72.51,72.5,72.5,76673.0,69.8393,69.8393,69.8297,69.8297,76673.0
2024-06-20 14:40:00,72.51,72.51,72.49,72.5,85750.0,69.8393,69.8393,69.8201,69.8297,85750.0
2024-06-20 14:50:00,72.5,72.51,72.49,72.51,77585.0,69.8297,69.8393,69.8201,69.8393,77585.0
2024-06-20 15:00:00,72.51,72.52,72.5,72.52,99070.0,69.8393,69.8489,69.8297,69.8489,99070.0
2024-06-20 15:10:00,72.51,72.52,72.51,72.51,121202.0,69.8393,69.8489,69.8393,69.8393,121202.0
2024-06-20 15:20:00,72.52,72.52,72.51,72.52,111416.0,69.8489,69.8489,69.8393,69.8489,111416.0
2024-06-20 15:30:00,72.51,72.53,72.5,72.51,101847.0,69.8393,69.8586,69.8297,69.8393,101847.0
2024-06-20 15:40:00,72.51,72.52,72.5,72.52,92866.0,69.8393,69.8489,69.8297,69.8489,92866.0
2024-06-20 15:50:00,72.51,72.52,72.5,72.51,159028.0,69.8393,69.8489,69.8297,69.8393,159028.0
2024-06-21 09:30:00,72.64,72.67,72.61,72.66,183651.0,69.9645,69.9934,69.9356,69.9838,183651.0
2024-06-21 09:40:00,72.66,72.68,72.5,72.57,99893.0,69.9838,70.0031,69.8297,69.8971,99893.0
2024-06-21 09:50:00,72.57,72.58,72.53,72.54,40384.0,69.8971,69.9067,69.8586,69.8682,40384.0
2024-06-21 10:00:00,72.54,72.55,72.48,72.5,137792.0,69.8682,69.8778,69.8104,69.8297,137792.0
2024-06-21 10:10:00,72.49,72.53,72.49,72.51,53066.0,69.8201,69.8586,69.8201,69.8393,53066.0
2024-06-21 10:20:00,72.51,72.54,72.48,72.51,381028.0,69.8393,69.8682,69.8104,69.8393,381028.0
2024-06-21 10:30:00,72.51,72.51,72.45,72.48,58185.0,69.8393,69.8393,69.7815,69.8104,58185.0
2024-06-21 10:40:00,72.48,72.48,72.42,72.44,114309.0,69.8104,69.8104,69.7526,69.7719,114309.0
2024-06-21 10:50:00,72.44,72.47,72.43,72.45,62392.0,69.7719,69.8008,69.7623,69.7815,62392.0
2024-06-21 11:00:00,72.45,72.48,72.45,72.48,55707.0,69.7815,69.8104,69.7815,69.8104,55707.0
2024-06-21 11:10:00,72.48,72.48,72.46,72.47,36767.0,69.8104,69.8104,69.7912,69.8008,36767.0
2024-06-21 11:20:00,72.47,72.47,72.44,72.44,54882.0,69.8008,69.8008,69.7719,69.7719,54882.0
2024-06-21 11:30:00,72.45,72.48,72.45,72.45,65272.0,69.7815,69.8104,69.7815,69.7815,65272.0
2024-06-21 11:40:00,72.45,72.48,72.45,72.45,70038.0,69.7815,69.8104,69.7815,69.7815,70038.0
2024-06-21 11:50:00,72.45,72.47,72.45,72.45,45007.0,69.7815,69.8008,69.7815,69.7815,45007.0
2024-06-21 12:00:00,72.46,72.47,72.45,72.47,25609.0,69.7912,69.8008,69.7815,69.8008,25609.0
2024-06-21 12:10:00,72.46,72.49,72.46,72.49,98207.0,69.7912,69.8201,69.7912,69.8201,98207.0
2024-06-21 12:20:00,72.48,72.49,72.48,72.48,116445.0,69.8104,69.8201,69.8104,69.8104,116445.0
2024-06-21 12:30:00,72.48,72.49,72.48,72.48,43025.0,69.8104,69.8201,69.8104,69.8104,43025.0
2024-06-21 12:40:00,72.49,72.5,72.48,72.48,132422.0,69.8201,69.8297,69.8104,69.8104,132422.0
2024-06-21 12:50:00,72.48,72.5,72.48,72.49,43457.0,69.8104,69.8297,69.8104,69.8201,43457.0
2024-06-21 13:00:00,72.48,72.49,72.48,72.48,36002.0,69.8104,69.8201,69.8104,69.8104,36002.0
2024-06-21 13:10:00,72.49,72.5,72.48,72.49,62311.0,69.8201,69.8297,69.8104,69.8201,62311.0
2024-06-21 13:20:00,72.5,72.5,72.47,72.48,76593.0,69.8297,69.8297,69.8008,69.8104,76593.0
2024-06-21 13:30:00,72.48,72.49,72.47,72.48,90956.0,69.8104,69.8201,69.8008,69.8104,90956.0
2024-06-21 13:40:00,72.49,72.49,72.48,72.49,61321.0,69.8201,69.8201,69.8104,69.8201,61321.0
2024-06-21 13:50:00,72.48,72.51,72.48,72.51,54506.0,69.8104,69.8393,69.8104,69.8393,54506.0
2024-06-21 14:00:00,72.51,72.51,72.5,72.51,184270.0,69.8393,69.8393,69.8297,69.8393,184270.0
2024-06-21 14:10:00,72.51,72.51,72.49,72.51,86670.0,69.8393,69.8393,69.8201,69.8393,86670.0
2024-06-21 14:20:00,72.51,72.51,72.5,72.51,106354.0,69.8393,69.8393,69.8297,69.8393,106354.0
2024-06-21 14:30:00,72.5,72.51,72.5,72.5,58045.0,69.8297,69.8393,69.8297,69.8297,58045.0
2024-06-21 14:40:00,72.5,72.51,72.5,72.51,93519.0,69.8297,69.8393,69.8297,69.8393,93519.0
2024-06-21 14:50:00,72.51,72.52,72.5,72.52,108864.0,69.8393,69.8489,69.8297,69.8489,108864.0
2024-06-21 15:00:00,72.52,72.54,72.51,72.53,149999.0,69.8489,69.8682,69.8393,69.8586,149999.0
2024-06-21 15:10:00,72.53,72.54,72.53,72.53,133646.0,69.8586,69.8682,69.8586,69.8586,133646.0
2024-06-21 15:20:00,72.53,72.55,72.53,72.55,182367.0,69.8586,69.8778,69.8586,69.8778,182367.0
2024-06-21 15:30:00,72.54,72.55,72.52,72.53,117073.0,69.8682,69.8778,69.8489,69.8586,117073.0
2024-06-21 15:40:00,72.53,72.53,72.51,72.52,128138.0,69.8586,69.8586,69.8393,69.8489,128138.0
2024-06-21 15:50:00,72.52,72.53,72.51,72.53,225928.0,69.8489,69.8586,69.8393,69.8586,225928.0
2024-06-24 09:30:00,72.54,72.58,72.47,72.48,968242.0,69.8682,69.9067,69.8008,69.8104,968242.0
2024-06-24 09:40:00,72.48,72.51,72.47,72.51,635415.0,69.8104,69.8393,69.8008,69.8393,635415.0
2024-06-24 09:50:00,72.51,72.52,72.5,72.5,1000798.0,69.8393,69.8489,69.8297,69.8297,1000798.0
2024-06-24 10:00:00,72.51,72.58,72.5,72.58,87816.0,69.8393,69.9067,69.8297,69.9067,87816.0
2024-06-24 10:10:00,72.58,72.58,72.54,72.55,104336.0,69.9067,69.9067,69.8682,69.8778,104336.0
2024-06-24 10:20:00,72.55,72.57,72.54,72.56,351049.0,69.8778,69.8971,69.8682,69.8875,351049.0
2024-06-24 10:30:00,72.55,72.57,72.54,72.56,53868.0,69.8778,69.8971,69.8682,69.8875,53868.0
2024-06-24 10:40:00,72.56,72.57,72.53,72.53,127776.0,69.8875,69.8971,69.8586,69.8586,127776.0
2024-06-24 10:50:00,72.54,72.54,72.51,72.51,4219224.0,69.8682,69.8682,69.8393,69.8393,4219224.0
2024-06-24 11:00:00,72.51,72.53,72.51,72.53,91307.0,69.8393,69.8586,69.8393,69.8586,91307.0
2024-06-24 11:10:00,72.53,72.54,72.52,72.53,47512.0,69.8586,69.8682,69.8489,69.8586,47512.0
2024-06-24 11:20:00,72.53,72.53,72.51,72.52,73019.0,69.8586,69.8586,69.8393,69.8489,73019.0
2024-06-24 11:30:00,72.52,72.53,72.51,72.51,68739.0,69.8489,69.8586,69.8393,69.8393,68739.0
2024-06-24 11:40:00,72.52,72.52,72.49,72.5,40599.0,69.8489,69.8489,69.8201,69.8297,40599.0
2024-06-24 11:50:00,72.5,72.53,72.49,72.52,69342.0,69.8297,69.8586,69.8201,69.8489,69342.0
2024-06-24 12:00:00,72.52,72.52,72.49,72.49,501156.0,69.8489,69.8489,69.8201,69.8201,501156.0
2024-06-24 12:10:00,72.5,72.5,72.46,72.47,384414.0,69.8297,69.8297,69.7912,69.8008,384414.0
2024-06-24 12:20:00,72.47,72.5,72.46,72.5,183907.0,69.8008,69.8297,69.7912,69.8297,183907.0
2024-06-24 12:30:00,72.5,72.5,72.48,72.5,484556.0,69.8297,69.8297,69.8104,69.8297,484556.0
2024-06-24 12:40:00,72.5,72.51,72.49,72.51,135580.0,69.8297,69.8393,69.8201,69.8393,135580.0
2024-06-24 12:50:00,72.51,72.52,72.5,72.51,67138.0,69.8393,69.8489,69.8297,69.8393,67138.0
2024-06-24 13:00:00,72.51,72.52,72.5,72.52,49796.0,69.8393,69.8489,69.8297,69.8489,49796.0
2024-06-24 13:10:00,72.52,72.53,72.51,72.53,57751.0,69.8489,69.8586,69.8393,69.8586,57751.0
2024-06-24 13:20:00,72.53,72.53,72.51,72.53,84717.0,69.8586,69.8586,69.8393,69.8586,84717.0
2024-06-24 13:30:00,72.53,72.54,72.52,72.54,38363.0,69.8586,69.8682,69.8489,69.8682,38363.0
2024-06-24 13:40:00,72.53,72.54,72.52,72.52,32496.0,69.8586,69.8682,69.8489,69.8489,32496.0
2024-06-24 13:50:00,72.53,72.54,72.51,72.53,45105.0,69.8586,69.8682,69.8393,69.8586,45105.0
2024-06-24 14:00:00,72.54,72.54,72.52,72.53,589180.0,69.8682,69.8682,69.8489,69.8586,589180.0
2024-06-24 14:10:00,72.53,72.54,72.53,72.53,46262.0,69.8586,69.8682,69.8586,69.8586,46262.0
2024-06-24 14:20:00,72.53,72.55,72.53,72.54,41135.0,69.8586,69.8778,69.8586,69.8682,41135.0
2024-06-24 14:30:00,72.55,72.55,72.54,72.54,61639.0,69.8778,69.8778,69.8682,69.8682,61639.0
2024-06-24 14:40:00,72.54,72.55,72.54,72.54,65379.0,69.8682,69.8778,69.8682,69.8682,65379.0
2024-06-24 14:50:00,72.55,72.57,72.54,72.56,165630.0,69.8778,69.8971,69.8682,69.8875,165630.0
2024-06-24 15:00:00,72.56,72.57,72.53,72.56,58192.0,69.8875,69.8971,69.8586,69.8875,58192.0
2024-06-24 15:10:00,72.55,72.56,72.54,72.55,71613.0,69.8778,69.8875,69.8682,69.8778,71613.0
2024-06-24 15:20:00,72.55,72.55,72.54,72.55,88361.0,69.8778,69.8778,69.8682,69.8778,88361.0
2024-06-24 15:30:00,72.55,72.57,72.54,72.56,200432.0,69.8778,69.8971,69.8682,69.8875,200432.0
2024-06-24 15:40:00,72.56,72.56,72.54,72.54,145784.0,69.8875,69.8875,69.8682,69.8682,145784.0
2024-06-24 15:50:00,72.54,72.57,72.53,72.57,973309.0,69.8682,69.8971,69.8586,69.8971,973309.0
2024-06-25 09:30:00,72.57,72.57,72.53,72.53,142111.0,69.8971,69.8971,69.8586,69.8586,142111.0
2024-06-25 09:40:00,72.53,72.56,72.52,72.55,67271.0,69.8586,69.8875,69.8489,69.8778,67271.0
2024-06-25 09:50:00,72.55,72.56,72.53,72.55,600613.0,69.8778,69.8875,69.8586,69.8778,600613.0
2024-06-25 10:00:00,72.55,72.56,72.51,72.52,66007.0,69.8778,69.8875,69.8393,69.8489,66007.0
2024-06-25 10:10:00,72.52,72.55,72.52,72.55,75888.0,69.8489,69.8778,69.8489,69.8778,75888.0
2024-06-25 10:20:00,72.55,72.57,72.54,72.56,61739.0,69.8778,69.8971,69.8682,69.8875,61739.0
2024-06-25 10:30:00,72.56,72.59,72.56,72.58,89470.0,69.8875,69.9164,69.8875,69.9067,89470.0
2024-06-25 10:40:00,72.59,72.59,72.56,72.57,103829.0,69.9164,69.9164,69.8875,69.8971,103829.0
2024-06-25 10:50:00,72.57,72.58,72.56,72.56,124285.0,69.8971,69.9067,69.8875,69.8875,124285.0
2024-06-25 11:00:00,72.57,72.57,72.55,72.56,39261.0,69.8971,69.8971,69.8778,69.8875,39261.0
2024-06-25 11:10:00,72.56,72.56,72.52,72.53,45141.0,69.8875,69.8875,69.8489,69.8586,45141.0
2024-06-25 11:20:00,72.53,72.54,72.52,72.52,98359.0,69.8586,69.8682,69.8489,69.8489,98359.0
2024-06-25 11:30:00,72.52,72.54,72.52,72.53,46336.0,69.8489,69.8682,69.8489,69.8586,46336.0
2024-06-25 11:40:00,72.53,72.55,72.53,72.54,63131.0,69.8586,69.8778,69.8586,69.8682,63131.0
2024-06-25 11:50:00,72.53,72.54,72.53,72.53,60208.0,69.8586,69.8682,69.8586,69.8586,60208.0
2024-06-25 12:00:00,72.53,72.54,72.51,72.52,165447.0,69.8586,69.8682,69.8393,69.8489,165447.0
2024-06-25 12:10:00,72.52,72.52,72.5,72.52,61948.0,69.8489,69.8489,69.8297,69.8489,61948.0
2024-06-25 12:20:00,72.52,72.52,72.5,72.5,105709.0,69.8489,69.8489,69.8297,69.8297,105709.0
2024-06-25 12:30:00,72.51,72.51,72.49,72.49,190503.0,69.8393,69.8393,69.8201,69.8201,190503.0
2024-06-25 12:40:00,72.5,72.5,72.48,72.49,53971.0,69.8297,69.8297,69.8104,69.8201,53971.0
2024-06-25 12:50:00,72.49,72.51,72.48,72.5,71420.0,69.8201,69.8393,69.8104,69.8297,71420.0
2024-06-25 13:00:00,72.5,72.51,72.48,72.5,107417.0,69.8297,69.8393,69.8104,69.8297,107417.0
2024-06-25 13:10:00,72.51,72.52,72.5,72.52,26936.0,69.8393,69.8489,69.8297,69.8489,26936.0
2024-06-25 13:20:00,72.52,72.54,72.51,72.53,46712.0,69.8489,69.8682,69.8393,69.8586,46712.0
2024-06-25 13:30:00,72.53,72.55,72.52,72.55,102961.0,69.8586,69.8778,69.8489,69.8778,102961.0
2024-06-25 13:40:00,72.55,72.56,72.54,72.54,44614.0,69.8778,69.8875,69.8682,69.8682,44614.0
2024-06-25 13:50:00,72.55,72.56,72.54,72.56,462286.0,69.8778,69.8875,69.8682,69.8875,462286.0
2024-06-25 14:00:00,72.55,72.56,72.55,72.56,49874.0,69.8778,69.8875,69.8778,69.8875,49874.0
2024-06-25 14:10:00,72.55,72.56,72.55,72.56,71023.0,69.8778,69.8875,69.8778,69.8875,71023.0
2024-06-25 14:20:00,72.55,72.57,72.55,72.56,75844.0,69.8778,69.8971,69.8778,69.8875,75844.0
2024-06-25 14:30:00,72.56,72.56,72.55,72.56,89340.0,69.8875,69.8875,69.8778,69.8875,89340.0
2024-06-25 14:40:00,72.56,72.56,72.54,72.55,566173.0,69.8875,69.8875,69.8682,69.8778,566173.0
2024-06-25 14:50:00,72.55,72.56,72.54,72.55,86842.0,69.8778,69.8875,69.8682,69.8778,86842.0
2024-06-25 15:00:00,72.56,72.61,72.55,72.59,511152.0,69.8875,69.9356,69.8778,69.9164,511152.0
2024-06-25 15:10:00,72.59,72.61,72.59,72.59,197147.0,69.9164,69.9356,69.9164,69.9164,197147.0
2024-06-25 15:20:00,72.59,72.61,72.59,72.6,146468.0,69.9164,69.9356,69.9164,69.926,146468.0
2024-06-25 15:30:00,72.6,72.61,72.59,72.61,258262.0,69.926,69.9356,69.9164,69.9356,258262.0
2024-06-25 15:40:00,72.61,72.61,72.59,72.61,319442.0,69.9356,69.9356,69.9164,69.9356,319442.0
2024-06-25 15:50:00,72.61,72.61,72.59,72.59,179732.0,69.9356,69.9356,69.9164,69.9164,179732.0
2024-06-26 09:30:00,72.3,72.3,72.26,72.29,244182.0,69.637,69.637,69.5985,69.6274,244182.0
2024-06-26 09:40:00,72.3,72.3,72.28,72.29,42821.0,69.637,69.637,69.6178,69.6274,42821.0
2024-06-26 09:50:00,72.3,72.3,72.27,72.28,149145.0,69.637,69.637,69.6082,69.6178,149145.0
2024-06-26 10:00:00,72.28,72.31,72.28,72.3,82936.0,69.6178,69.6467,69.6178,69.637,82936.0
2024-06-26 10:10:00,72.3,72.3,72.28,72.28,397398.0,69.637,69.637,69.6178,69.6178,397398.0
2024-06-26 10:20:00,72.28,72.29,72.24,72.25,86238.0,69.6178,69.6274,69.5793,69.5889,86238.0
2024-06-26 10:30:00,72.25,72.26,72.23,72.26,90016.0,69.5889,69.5985,69.5696,69.5985,90016.0
2024-06-26 10:40:00,72.26,72.26,72.24,72.26,121077.0,69.5985,69.5985,69.5793,69.5985,121077.0
2024-06-26 10:50:00,72.26,72.26,72.23,72.24,122610.0,69.5985,69.5985,69.5696,69.5793,122610.0
2024-06-26 11:00:00,72.24,72.26,72.24,72.25,120139.0,69.5793,69.5985,69.5793,69.5889,120139.0
2024-06-26 11:10:00,72.25,72.26,72.24,72.25,87274.0,69.5889,69.5985,69.5793,69.5889,87274.0
2024-06-26 11:20:00,72.25,72.26,72.24,72.25,63985.0,69.5889,69.5985,69.5793,69.5889,63985.0
2024-06-26 11:30:00,72.24,72.25,72.23,72.24,61364.0,69.5793,69.5889,69.5696,69.5793,61364.0
2024-06-26 11:40:00,72.23,72.25,72.23,72.24,83307.0,69.5696,69.5889,69.5696,69.5793,83307.0
2024-06-26 11:50:00,72.25,72.27,72.24,72.26,74703.0,69.5889,69.6082,69.5793,69.5985,74703.0
2024-06-26 12:00:00,72.26,72.29,72.26,72.28,164323.0,69.5985,69.6274,69.5985,69.6178,164323.0
2024-06-26 12:10:00,72.29,72.29,72.27,72.27,57084.0,69.6274,69.6274,69.6082,69.6082,57084.0
2024-06-26 12:20:00,72.28,72.29,72.27,72.28,1417883.0,69.6178,69.6274,69.6082,69.6178,1417883.0
2024-06-26 12:30:00,72.28,72.29,72.27,72.28,53904.0,69.6178,69.6274,69.6082,69.6178,53904.0
2024-06-26 12:40:00,72.28,72.29,72.27,72.27,95912.0,69.6178,69.6274,69.6082,69.6082,95912.0
2024-06-26 12:50:00,72.28,72.28,72.27,72.28,71902.0,69.6178,69.6178,69.6082,69.6178,71902.0
2024-06-26 13:00:00,72.28,72.31,72.27,72.28,96771.0,69.6178,69.6467,69.6082,69.6178,96771.0
2024-06-26 13:10:00,72.29,72.32,72.28,72.31,39242.0,69.6274,69.6563,69.6178,69.6467,39242.0
2024-06-26 13:20:00,72.31,72.32,72.29,72.31,100993.0,69.6467,69.6563,69.6274,69.6467,100993.0
2024-06-26 13:30:00,72.3,72.31,72.29,72.29,99924.0,69.637,69.6467,69.6274,69.6274,99924.0
2024-06-26 13:40:00,72.29,72.31,72.29,72.31,92025.0,69.6274,69.6467,69.6274,69.6467,92025.0
2024-06-26 13:50:00,72.31,72.31,72.28,72.29,66853.0,69.6467,69.6467,69.6178,69.6274,66853.0
2024-06-26 14:00:00,72.28,72.29,72.27,72.28,34362.0,69.6178,69.6274,69.6082,69.6178,34362.0
2024-06-26 14:10:00,72.28,72.28,72.26,72.27,83542.0,69.6178,69.6178,69.5985,69.6082,83542.0
2024-06-26 14:20:00,72.27,72.27,72.24,72.25,59562.0,69.6082,69.6082,69.5793,69.5889,59562.0
2024-06-26 14:30:00,72.25,72.27,72.24,72.27,114899.0,69.5889,69.6082,69.5793,69.6082,114899.0
2024-06-26 14:40:00,72.26,72.27,72.25,72.27,52849.0,69.5985,69.6082,69.5889,69.6082,52849.0
2024-06-26 14:50:00,72.27,72.27,72.25,72.26,69244.0,69.6082,69.6082,69.5889,69.5985,69244.0
2024-06-26 15:00:00,72.26,72.26,72.25,72.26,85296.0,69.5985,69.5985,69.5889,69.5985,85296.0
2024-06-26 15:10:00,72.26,72.26,72.25,72.26,119899.0,69.5985,69.5985,69.5889,69.5985,119899.0
2024-06-26 15:20:00,72.26,72.27,72.25,72.25,94032.0,69.5985,69.6082,69.5889,69.5889,94032.0
2024-06-26 15:30:00,72.26,72.26,72.25,72.26,169186.0,69.5985,69.5985,69.5889,69.5985,169186.0
2024-06-26 15:40:00,72.26,72.26,72.25,72.26,89899.0,69.5985,69.5985,69.5889,69.5985,89899.0
2024-06-26 15:50:00,72.26,72.27,72.25,72.27,458328.0,69.5985,69.6082,69.5889,69.6082,458328.0
2024-06-27 09:30:00,72.43,72.43,72.36,72.4,171769.0,69.7623,69.7623,69.6948,69.7334,171769.0
2024-06-27 09:40:00,72.4,72.43,72.39,72.42,56513.0,69.7334,69.7623,69.7237,69.7526,56513.0
2024-06-27 09:50:00,72.42,72.45,72.4,72.43,280394.0,69.7526,69.7815,69.7334,69.7623,280394.0
2024-06-27 10:00:00,72.45,72.46,72.43,72.44,83327.0,69.7815,69.7912,69.7623,69.7719,83327.0
2024-06-27 10:10:00,72.44,72.45,72.42,72.43,392158.0,69.7719,69.7815,69.7526,69.7623,392158.0
2024-06-27 10:20:00,72.42,72.44,72.41,72.42,64223.0,69.7526,69.7719,69.743,69.7526,64223.0
2024-06-27 10:30:00,72.42,72.43,72.41,72.43,71974.0,69.7526,69.7623,69.743,69.7623,71974.0
2024-06-27 10:40:00,72.43,72.44,72.42,72.43,83187.0,69.7623,69.7719,69.7526,69.7623,83187.0
2024-06-27 10:50:00,72.44,72.44,72.41,72.42,98916.0,69.7719,69.7719,69.743,69.7526,98916.0
2024-06-27 11:00:00,72.42,72.42,72.41,72.41,55934.0,69.7526,69.7526,69.743,69.743,55934.0
2024-06-27 11:10:00,72.41,72.41,72.39,72.41,87026.0,69.743,69.743,69.7237,69.743,87026.0
2024-06-27 11:20:00,72.4,72.41,72.38,72.38,30572.0,69.7334,69.743,69.7141,69.7141,30572.0
2024-06-27 11:30:00,72.38,72.4,72.38,72.4,37589.0,69.7141,69.7334,69.7141,69.7334,37589.0
2024-06-27 11:40:00,72.4,72.4,72.38,72.39,58008.0,69.7334,69.7334,69.7141,69.7237,58008.0
2024-06-27 11:50:00,72.39,72.4,72.38,72.4,112250.0,69.7237,69.7334,69.7141,69.7334,112250.0
2024-06-27 12:00:00,72.39,72.41,72.39,72.41,171473.0,69.7237,69.743,69.7237,69.743,171473.0
2024-06-27 12:10:00,72.41,72.41,72.39,72.4,49153.0,69.743,69.743,69.7237,69.7334,49153.0
2024-06-27 12:20:00,72.4,72.4,72.39,72.4,68039.0,69.7334,69.7334,69.7237,69.7334,68039.0
2024-06-27 12:30:00,72.39,72.41,72.39,72.41,32939.0,69.7237,69.743,69.7237,69.743,32939.0
2024-06-27 12:40:00,72.41,72.41,72.4,72.41,84976.0,69.743,69.743,69.7334,69.743,84976.0
2024-06-27 12:50:00,72.4,72.41,72.4,72.41,23230.0,69.7334,69.743,69.7334,69.743,23230.0
2024-06-27 13:00:00,72.41,72.44,72.4,72.43,95041.0,69.743,69.7719,69.7334,69.7623,95041.0
2024-06-27 13:10:00,72.42,72.44,72.42,72.42,44800.0,69.7526,69.7719,69.7526,69.7526,44800.0
2024-06-27 13:20:00,72.43,72.43,72.42,72.42,270983.0,69.7623,69.7623,69.7526,69.7526,270983.0
2024-06-27 13:30:00,72.42,72.43,72.41,72.42,52097.0,69.7526,69.7623,69.743,69.7526,52097.0
2024-06-27 13:40:00,72.42,72.43,72.41,72.42,158329.0,69.7526,69.7623,69.743,69.7526,158329.0
2024-06-27 13:50:00,72.42,72.43,72.41,72.41,43044.0,69.7526,69.7623,69.743,69.743,43044.0
2024-06-27 14:00:00,72.41,72.42,72.41,72.42,98985.0,69.743,69.7526,69.743,69.7526,98985.0
2024-06-27 14:10:00,72.42,72.42,72.4,72.41,166472.0,69.7526,69.7526,69.7334,69.743,166472.0
2024-06-27 14:20:00,72.41,72.42,72.4,72.4,39716.0,69.743,69.7526,69.7334,69.7334,39716.0
2024-06-27 14:30:00,72.4,72.42,72.4,72.42,125818.0,69.7334,69.7526,69.7334,69.7526,125818.0
2024-06-27 14:40:00,72.42,72.42,72.39,72.4,82275.0,69.7526,69.7526,69.7237,69.7334,82275.0
2024-06-27 14:50:00,72.4,72.41,72.39,72.4,70279.0,69.7334,69.743,69.7237,69.7334,70279.0
2024-06-27 15:00:00,72.4,72.4,72.38,72.39,70380.0,69.7334,69.7334,69.7141,69.7237,70380.0
2024-06-27 15:10:00,72.38,72.41,72.38,72.41,177169.0,69.7141,69.743,69.7141,69.743,177169.0
2024-06-27 15:20:00,72.4,72.41,72.39,72.4,130835.0,69.7334,69.743,69.7237,69.7334,130835.0
2024-06-27 15:30:00,72.4,72.4,72.38,72.39,159837.0,69.7334,69.7334,69.7141,69.7237,159837.0
2024-06-27 15:40:00,72.39,72.4,72.37,72.38,390594.0,69.7237,69.7334,69.7045,69.7141,390594.0
2024-06-27 15:50:00,72.37,72.39,72.36,72.38,627060.0,69.7045,69.7237,69.6948,69.7141,627060.0
2024-06-28 09:30:00,72.55,72.55,72.51,72.53,376480.0,69.8778,69.8778,69.8393,69.8586,376480.0
2024-06-28 09:40:00,72.54,72.55,72.49,72.53,72579.0,69.8682,69.8778,69.8201,69.8586,72579.0
2024-06-28 09:50:00,72.53,72.55,72.51,72.52,52809.0,69.8586,69.8778,69.8393,69.8489,52809.0
2024-06-28 10:00:00,72.52,72.55,72.48,72.48,42599.0,69.8489,69.8778,69.8104,69.8104,42599.0
2024-06-28 10:10:00,72.48,72.49,72.43,72.44,124369.0,69.8104,69.8201,69.7623,69.7719,124369.0
2024-06-28 10:20:00,72.43,72.44,72.41,72.44,59721.0,69.7623,69.7719,69.743,69.7719,59721.0
2024-06-28 10:30:00,72.44,72.46,72.42,72.42,57632.0,69.7719,69.7912,69.7526,69.7526,57632.0
2024-06-28 10:40:00,72.42,72.42,72.37,72.38,440545.0,69.7526,69.7526,69.7045,69.7141,440545.0
2024-06-28 10:50:00,72.38,72.38,72.28,72.29,103699.0,69.7141,69.7141,69.6178,69.6274,103699.0
2024-06-28 11:00:00,72.3,72.3,72.22,72.23,165971.0,69.637,69.637,69.56,69.5696,165971.0
2024-06-28 11:10:00,72.23,72.28,72.21,72.26,89514.0,69.5696,69.6178,69.5504,69.5985,89514.0
2024-06-28 11:20:00,72.25,72.29,72.24,72.28,46594.0,69.5889,69.6274,69.5793,69.6178,46594.0
2024-06-28 11:30:00,72.28,72.31,72.27,72.28,45593.0,69.6178,69.6467,69.6082,69.6178,45593.0
2024-06-28 11:40:00,72.27,72.28,72.23,72.23,83768.0,69.6082,69.6178,69.5696,69.5696,83768.0
2024-06-28 11:50:00,72.23,72.25,72.22,72.23,83358.0,69.5696,69.5889,69.56,69.5696,83358.0
2024-06-28 12:00:00,72.23,72.24,72.21,72.23,157696.0,69.5696,69.5793,69.5504,69.5696,157696.0
2024-06-28 12:10:00,72.22,72.23,72.19,72.2,61740.0,69.56,69.5696,69.5311,69.5407,61740.0
2024-06-28 12:20:00,72.2,72.21,72.18,72.2,50395.0,69.5407,69.5504,69.5215,69.5407,50395.0
2024-06-28 12:30:00,72.2,72.2,72.16,72.16,45509.0,69.5407,69.5407,69.5022,69.5022,45509.0
2024-06-28 12:40:00,72.16,72.17,72.12,72.12,51700.0,69.5022,69.5118,69.4637,69.4637,51700.0
2024-06-28 12:50:00,72.12,72.15,72.11,72.15,33930.0,69.4637,69.4926,69.454,69.4926,33930.0
2024-06-28 13:00:00,72.15,72.16,72.14,72.16,48355.0,69.4926,69.5022,69.4829,69.5022,48355.0
2024-06-28 13:10:00,72.15,72.18,72.14,72.18,60329.0,69.4926,69.5215,69.4829,69.5215,60329.0
2024-06-28 13:20:00,72.17,72.19,72.17,72.18,18899.0,69.5118,69.5311,69.5118,69.5215,18899.0
2024-06-28 13:30:00,72.18,72.18,72.16,72.17,60888.0,69.5215,69.5215,69.5022,69.5118,60888.0
2024-06-28 13:40:00,72.17,72.17,72.15,72.16,44545.0,69.5118,69.5118,69.4926,69.5022,44545.0
2024-06-28 13:50:00,72.16,72.18,72.15,72.18,37486.0,69.5022,69.5215,69.4926,69.5215,37486.0
2024-06-28 14:00:00,72.17,72.19,72.17,72.19,91264.0,69.5118,69.5311,69.5118,69.5311,91264.0
2024-06-28 14:10:00,72.19,72.2,72.18,72.2,161318.0,69.5311,69.5407,69.5215,69.5407,161318.0
2024-06-28 14:20:00,72.2,72.22,72.19,72.22,59771.0,69.5407,69.56,69.5311,69.56,59771.0
2024-06-28 14:30:00,72.21,72.22,72.2,72.2,67230.0,69.5504,69.56,69.5407,69.5407,67230.0
2024-06-28 14:40:00,72.2,72.21,72.18,72.19,78445.0,69.5407,69.5504,69.5215,69.5311,78445.0
2024-06-28 14:50:00,72.18,72.2,72.18,72.19,125136.0,69.5215,69.5407,69.5215,69.5311,125136.0
2024-06-28 15:00:00,72.19,72.19,72.15,72.15,202136.0,69.5311,69.5311,69.4926,69.4926,202136.0
2024-06-28 15:10:00,72.16,72.16,72.14,72.16,179846.0,69.5022,69.5022,69.4829,69.5022,179846.0
2024-06-28 15:20:00,72.15,72.16,72.13,72.14,73046.0,69.4926,69.5022,69.4733,69.4829,73046.0
2024-06-28 15:30:00,72.14,72.14,72.12,72.13,106729.0,69.4829,69.4829,69.4637,69.4733,106729.0
2024-06-28 15:40:00,72.13,72.13,72.1,72.12,486741.0,69.4733,69.4733,69.4444,69.4637,486741.0
2024-06-28 15:50:00,72.12,72.12,72.05,72.06,386539.0,69.4637,69.4637,69.3963,69.4059,386539.0
2024-07-01 09:30:00,71.58,71.59,71.54,71.59,449724.0,69.1565,69.1662,69.1179,69.1662,449724.0
2024-07-01 09:40:00,71.59,71.61,71.56,71.59,51706.0,69.1662,69.1855,69.1372,69.1662,51706.0
2024-07-01 09:50:00,71.59,71.62,71.59,71.62,49136.0,69.1662,69.1952,69.1662,69.1952,49136.0
2024-07-01 10:00:00,71.63,71.76,71.57,71.59,154171.0,69.2048,69.3304,69.1469,69.1662,154171.0
2024-07-01 10:10:00,71.59,71.59,71.53,71.56,613042.0,69.1662,69.1662,69.1082,69.1372,613042.0
2024-07-01 10:20:00,71.56,71.56,71.49,71.5,74140.0,69.1372,69.1372,69.0696,69.0792,74140.0
2024-07-01 10:30:00,71.5,71.51,71.45,71.47,128433.0,69.0792,69.0889,69.0309,69.0503,128433.0
2024-07-01 10:40:00,71.47,71.47,71.44,71.45,69970.0,69.0503,69.0503,69.0213,69.0309,69970.0
2024-07-01 10:50:00,71.45,71.46,71.41,71.42,81850.0,69.0309,69.0406,68.9923,69.0019,81850.0
2024-07-01 11:00:00,71.42,71.45,71.4,71.44,200330.0,69.0019,69.0309,68.9826,69.0213,200330.0
2024-07-01 11:10:00,71.45,71.46,71.43,71.44,74158.0,69.0309,69.0406,69.0116,69.0213,74158.0
2024-07-01 11:20:00,71.45,71.46,71.43,71.44,64551.0,69.0309,69.0406,69.0116,69.0213,64551.0
2024-07-01 11:30:00,71.44,71.45,71.43,71.44,52012.0,69.0213,69.0309,69.0116,69.0213,52012.0
2024-07-01 11:40:00,71.45,71.45,71.43,71.44,104753.0,69.0309,69.0309,69.0116,69.0213,104753.0
2024-07-01 11:50:00,71.44,71.44,71.41,71.42,55972.0,69.0213,69.0213,68.9923,69.0019,55972.0
2024-07-01 12:00:00,71.42,71.46,71.42,71.46,112461.0,69.0019,69.0406,69.0019,69.0406,112461.0
2024-07-01 12:10:00,71.46,71.48,71.45,71.48,149752.0,69.0406,69.0599,69.0309,69.0599,149752.0
2024-07-01 12:20:00,71.47,71.49,71.46,71.47,45915.0,69.0503,69.0696,69.0406,69.0503,45915.0
2024-07-01 12:30:00,71.47,71.47,71.45,71.45,67918.0,69.0503,69.0503,69.0309,69.0309,67918.0
2024-07-01 12:40:00,71.45,71.46,71.43,71.44,141262.0,69.0309,69.0406,69.0116,69.0213,141262.0
2024-07-01 12:50:00,71.44,71.44,71.42,71.42,73573.0,69.0213,69.0213,69.0019,69.0019,73573.0
2024-07-01 13:00:00,71.42,71.43,71.41,71.42,63094.0,69.0019,69.0116,68.9923,69.0019,63094.0
2024-07-01 13:10:00,71.42,71.45,71.42,71.44,68563.0,69.0019,69.0309,69.0019,69.0213,68563.0
2024-07-01 13:20:00,71.44,71.46,71.44,71.45,49930.0,69.0213,69.0406,69.0213,69.0309,49930.0
2024-07-01 13:30:00,71.45,71.45,71.43,71.44,57599.0,69.0309,69.0309,69.0116,69.0213,57599.0
2024-07-01 13:40:00,71.44,71.44,71.42,71.42,38852.0,69.0213,69.0213,69.0019,69.0019,38852.0
2024-07-01 13:50:00,71.42,71.44,71.42,71.42,78669.0,69.0019,69.0213,69.0019,69.0019,78669.0
2024-07-01 14:00:00,71.43,71.43,71.41,71.41,47705.0,69.0116,69.0116,68.9923,68.9923,47705.0
2024-07-01 14:10:00,71.42,71.42,71.4,71.41,101263.0,69.0019,69.0019,68.9826,68.9923,101263.0
2024-07-01 14:20:00,71.41,71.41,71.4,71.41,70785.0,68.9923,68.9923,68.9826,68.9923,70785.0
2024-07-01 14:30:00,71.41,71.44,71.4,71.44,158514.0,68.9923,69.0213,68.9826,69.0213,158514.0
2024-07-01 14:40:00,71.44,71.46,71.44,71.46,63645.0,69.0213,69.0406,69.0213,69.0406,63645.0
2024-07-01 14:50:00,71.45,71.47,71.44,71.44,103865.0,69.0309,69.0503,69.0213,69.0213,103865.0
2024-07-01 15:00:00,71.45,71.45,71.43,71.43,101607.0,69.0309,69.0309,69.0116,69.0116,101607.0
2024-07-01 15:10:00,71.44,71.44,71.42,71.44,57081.0,69.0213,69.0213,69.0019,69.0213,57081.0
2024-07-01 15:20:00,71.44,71.44,71.42,71.42,79116.0,69.0213,69.0213,69.0019,69.0019,79116.0
2024-07-01 15:30:00,71.43,71.44,71.42,71.43,102128.0,69.0116,69.0213,69.0019,69.0116,102128.0
2024-07-01 15:40:00,71.43,71.45,71.43,71.45,185279.0,69.0116,69.0309,69.0116,69.0309,185279.0
2024-07-01 15:50:00,71.45,71.45,71.44,71.45,270048.0,69.0309,69.0309,69.0213,69.0309,270048.0
2024-07-02 09:30:00,71.69,71.74,71.63,71.72,379261.0,69.2628,69.3111,69.2048,69.2918,379261.0
2024-07-02 09:40:00,71.72,71.74,71.7,71.72,228430.0,69.2918,69.3111,69.2725,69.2918,228430.0
2024-07-02 09:50:00,71.72,71.72,71.68,71.71,198529.0,69.2918,69.2918,69.2531,69.2821,198529.0
2024-07-02 10:00:00,71.72,71.72,71.62,71.63,351214.0,69.2918,69.2918,69.1952,69.2048,351214.0
2024-07-02 10:10:00,71.63,71.64,71.58,71.64,79846.0,69.2048,69.2145,69.1565,69.2145,79846.0
2024-07-02 10:20:00,71.63,71.65,71.61,71.62,126443.0,69.2048,69.2242,69.1855,69.1952,126443.0
2024-07-02 10:30:00,71.62,71.67,71.61,71.67,173266.0,69.1952,69.2435,69.1855,69.2435,173266.0
2024-07-02 10:40:00,71.67,71.67,71.64,71.66,63190.0,69.2435,69.2435,69.2145,69.2338,63190.0
2024-07-02 10:50:00,71.66,71.69,71.65,71.67,122765.0,69.2338,69.2628,69.2242,69.2435,122765.0
2024-07-02 11:00:00,71.66,71.68,71.65,71.67,587188.0,69.2338,69.2531,69.2242,69.2435,587188.0
2024-07-02 11:10:00,71.67,71.68,71.64,71.65,79488.0,69.2435,69.2531,69.2145,69.2242,79488.0
2024-07-02 11:20:00,71.65,71.65,71.61,71.63,63496.0,69.2242,69.2242,69.1855,69.2048,63496.0
2024-07-02 11:30:00,71.63,71.63,71.62,71.63,69429.0,69.2048,69.2048,69.1952,69.2048,69429.0
2024-07-02 11:40:00,71.62,71.63,71.61,71.61,62337.0,69.1952,69.2048,69.1855,69.1855,62337.0
2024-07-02 11:50:00,71.61,71.63,71.6,71.62,145808.0,69.1855,69.2048,69.1759,69.1952,145808.0
2024-07-02 12:00:00,71.63,71.63,71.61,71.62,45252.0,69.2048,69.2048,69.1855,69.1952,45252.0
2024-07-02 12:10:00,71.61,71.62,71.6,71.61,114421.0,69.1855,69.1952,69.1759,69.1855,114421.0
2024-07-02 12:20:00,71.6,71.61,71.59,71.6,126486.0,69.1759,69.1855,69.1662,69.1759,126486.0
2024-07-02 12:30:00,71.59,71.6,71.58,71.59,59697.0,69.1662,69.1759,69.1565,69.1662,59697.0
2024-07-02 12:40:00,71.58,71.59,71.58,71.58,115953.0,69.1565,69.1662,69.1565,69.1565,115953.0
2024-07-02 12:50:00,71.59,71.59,71.58,71.59,95055.0,69.1662,69.1662,69.1565,69.1662,95055.0
2024-07-02 13:00:00,71.59,71.59,71.58,71.59,100034.0,69.1662,69.1662,69.1565,69.1662,100034.0
2024-07-02 13:10:00,71.59,71.6,71.58,71.59,42313.0,69.1662,69.1759,69.1565,69.1662,42313.0
2024-07-02 13:20:00,71.59,71.6,71.58,71.59,86570.0,69.1662,69.1759,69.1565,69.1662,86570.0
2024-07-02 13:30:00,71.59,71.59,71.57,71.58,89031.0,69.1662,69.1662,69.1469,69.1565,89031.0
2024-07-02 13:40:00,71.58,71.59,71.57,71.58,170733.0,69.1565,69.1662,69.1469,69.1565,170733.0
2024-07-02 13:50:00,71.59,71.61,71.58,71.6,124864.0,69.1662,69.1855,69.1565,69.1759,124864.0
2024-07-02 14:00:00,71.59,71.6,71.59,71.59,51546.0,69.1662,69.1759,69.1662,69.1662,51546.0
2024-07-02 14:10:00,71.59,71.62,71.59,71.61,82509.0,69.1662,69.1952,69.1662,69.1855,82509.0
2024-07-02 14:20:00,71.62,71.64,71.61,71.64,69515.0,69.1952,69.2145,69.1855,69.2145,69515.0
2024-07-02 14:30:00,71.64,71.64,71.62,71.63,46105.0,69.2145,69.2145,69.1952,69.2048,46105.0
2024-07-02 14:40:00,71.63,71.64,71.62,71.64,299268.0,69.2048,69.2145,69.1952,69.2145,299268.0
2024-07-02 14:50:00,71.64,71.66,71.63,71.65,120168.0,69.2145,69.2338,69.2048,69.2242,120168.0
2024-07-02 15:00:00,71.65,71.65,71.62,71.63,318730.0,69.2242,69.2242,69.1952,69.2048,318730.0
2024-07-02 15:10:00,71.63,71.64,71.62,71.64,391605.0,69.2048,69.2145,69.1952,69.2145,391605.0
2024-07-02 15:20:00,71.64,71.67,71.63,71.67,88042.0,69.2145,69.2435,69.2048,69.2435,88042.0
2024-07-02 15:30:00,71.67,71.69,71.66,71.68,142653.0,69.2435,69.2628,69.2338,69.2531,142653.0
2024-07-02 15:40:00,71.68,71.69,71.66,71.66,138397.0,69.2531,69.2628,69.2338,69.2338,138397.0
2024-07-02 15:50:00,71.66,71.67,71.66,71.67,103387.0,69.2338,69.2435,69.2338,69.2435,103387.0
2024-07-03 09:30:00,71.86,71.86,71.82,71.83,260385.0,69.427,69.427,69.3884,69.3981,260385.0
2024-07-03 09:40:00,71.83,71.85,71.8,71.82,60044.0,69.3981,69.4174,69.3691,69.3884,60044.0
2024-07-03 09:50:00,71.83,71.84,71.81,71.83,60753.0,69.3981,69.4077,69.3787,69.3981,60753.0
2024-07-03 10:00:00,71.83,72.02,71.83,72.01,1342104.0,69.3981,69.5816,69.3981,69.572,1342104.0
2024-07-03 10:10:00,72.01,72.1,72.0,72.08,592587.0,69.572,69.6589,69.5623,69.6396,592587.0
2024-07-03 10:20:00,72.06,72.07,72.02,72.03,73407.0,69.6203,69.6299,69.5816,69.5913,73407.0
2024-07-03 10:30:00,72.02,72.04,72.0,72.02,61836.0,69.5816,69.601,69.5623,69.5816,61836.0
2024-07-03 10:40:00,72.03,72.08,72.01,72.07,91344.0,69.5913,69.6396,69.572,69.6299,91344.0
2024-07-03 10:50:00,72.08,72.09,72.05,72.05,149163.0,69.6396,69.6493,69.6106,69.6106,149163.0
2024-07-03 11:00:00,72.06,72.07,72.03,72.05,131627.0,69.6203,69.6299,69.5913,69.6106,131627.0
2024-07-03 11:10:00,72.05,72.06,72.03,72.06,115772.0,69.6106,69.6203,69.5913,69.6203,115772.0
2024-07-03 11:20:00,72.06,72.07,72.02,72.02,128751.0,69.6203,69.6299,69.5816,69.5816,128751.0
2024-07-03 11:30:00,72.03,72.03,72.0,72.02,115058.0,69.5913,69.5913,69.5623,69.5816,115058.0
2024-07-03 11:40:00,72.01,72.02,71.99,72.01,49367.0,69.572,69.5816,69.5526,69.572,49367.0
2024-07-03 11:50:00,72.01,72.02,72.0,72.0,73008.0,69.572,69.5816,69.5623,69.5623,73008.0
2024-07-03 12:00:00,72.01,72.01,71.98,72.0,123742.0,69.572,69.572,69.543,69.5623,123742.0
2024-07-03 12:10:00,72.0,72.01,71.99,72.01,130382.0,69.5623,69.572,69.5526,69.572,130382.0
2024-07-03 12:20:00,72.01,72.01,71.98,72.01,66909.0,69.572,69.572,69.543,69.572,66909.0
2024-07-03 12:30:00,72.01,72.03,72.0,72.02,141345.0,69.572,69.5913,69.5623,69.5816,141345.0
2024-07-03 12:40:00,72.04,72.05,72.03,72.04,118338.0,69.601,69.6106,69.5913,69.601,118338.0
2024-07-03 12:50:00,72.05,72.07,72.04,72.07,262867.0,69.6106,69.6299,69.601,69.6299,262867.0
2024-07-05 09:30:00,72.26,72.33,72.26,72.29,263552.0,69.8135,69.8811,69.8135,69.8425,263552.0
2024-07-05 09:40:00,72.29,72.31,72.24,72.26,63303.0,69.8425,69.8618,69.7942,69.8135,63303.0
2024-07-05 09:50:00,72.26,72.28,72.22,72.26,32245.0,69.8135,69.8328,69.7749,69.8135,32245.0
2024-07-05 10:00:00,72.25,72.26,72.22,72.23,98473.0,69.8038,69.8135,69.7749,69.7845,98473.0
2024-07-05 10:10:00,72.23,72.29,72.21,72.29,64644.0,69.7845,69.8425,69.7652,69.8425,64644.0
2024-07-05 10:20:00,72.28,72.3,72.24,72.26,460985.0,69.8328,69.8522,69.7942,69.8135,460985.0
2024-07-05 10:30:00,72.26,72.29,72.25,72.29,101189.0,69.8135,69.8425,69.8038,69.8425,101189.0
2024-07-05 10:40:00,72.29,72.33,72.29,72.32,58454.0,69.8425,69.8811,69.8425,69.8715,58454.0
2024-07-05 10:50:00,72.33,72.35,72.31,72.34,131653.0,69.8811,69.9005,69.8618,69.8908,131653.0
2024-07-05 11:00:00,72.34,72.38,72.34,72.38,64182.0,69.8908,69.9294,69.8908,69.9294,64182.0
2024-07-05 11:10:00,72.37,72.39,72.37,72.38,59519.0,69.9198,69.9391,69.9198,69.9294,59519.0
2024-07-05 11:20:00,72.39,72.43,72.39,72.42,62271.0,69.9391,69.9778,69.9391,69.9681,62271.0
2024-07-05 11:30:00,72.42,72.45,72.41,72.42,130421.0,69.9681,69.9971,69.9584,69.9681,130421.0
2024-07-05 11:40:00,72.42,72.44,72.41,72.43,126577.0,69.9681,69.9874,69.9584,69.9778,126577.0
2024-07-05 11:50:00,72.42,72.44,72.41,72.42,79269.0,69.9681,69.9874,69.9584,69.9681,79269.0
2024-07-05 12:00:00,72.41,72.42,72.38,72.38,122505.0,69.9584,69.9681,69.9294,69.9294,122505.0
2024-07-05 12:10:00,72.39,72.41,72.38,72.41,52142.0,69.9391,69.9584,69.9294,69.9584,52142.0
2024-07-05 12:20:00,72.41,72.42,72.41,72.41,64947.0,69.9584,69.9681,69.9584,69.9584,64947.0
2024-07-05 12:30:00,72.41,72.41,72.4,72.41,35376.0,69.9584,69.9584,69.9488,69.9584,35376.0
2024-07-05 12:40:00,72.41,72.41,72.38,72.39,62202.0,69.9584,69.9584,69.9294,69.9391,62202.0
2024-07-05 12:50:00,72.39,72.4,72.38,72.39,39849.0,69.9391,69.9488,69.9294,69.9391,39849.0
2024-07-05 13:00:00,72.4,72.4,72.39,72.4,30610.0,69.9488,69.9488,69.9391,69.9488,30610.0
2024-07-05 13:10:00,72.4,72.4,72.38,72.38,78327.0,69.9488,69.9488,69.9294,69.9294,78327.0
2024-07-05 13:20:00,72.39,72.4,72.38,72.4,69563.0,69.9391,69.9488,69.9294,69.9488,69563.0
2024-07-05 13:30:00,72.39,72.4,72.39,72.4,53376.0,69.9391,69.9488,69.9391,69.9488,53376.0
2024-07-05 13:40:00,72.39,72.41,72.39,72.41,28702.0,69.9391,69.9584,69.9391,69.9584,28702.0
2024-07-05 13:50:00,72.41,72.41,72.37,72.38,63044.0,69.9584,69.9584,69.9198,69.9294,63044.0
2024-07-05 14:00:00,72.38,72.39,72.36,72.36,52578.0,69.9294,69.9391,69.9101,69.9101,52578.0
2024-07-05 14:10:00,72.37,72.4,72.36,72.4,54857.0,69.9198,69.9488,69.9101,69.9488,54857.0
2024-07-05 14:20:00,72.4,72.42,72.39,72.42,40443.0,69.9488,69.9681,69.9391,69.9681,40443.0
2024-07-05 14:30:00,72.41,72.42,72.4,72.41,81678.0,69.9584,69.9681,69.9488,69.9584,81678.0
2024-07-05 14:40:00,72.41,72.41,72.39,72.4,127752.0,69.9584,69.9584,69.9391,69.9488,127752.0
2024-07-05 14:50:00,72.39,72.43,72.39,72.42,65760.0,69.9391,69.9778,69.9391,69.9681,65760.0
2024-07-05 15:00:00,72.43,72.43,72.4,72.41,130235.0,69.9778,69.9778,69.9488,69.9584,130235.0
2024-07-05 15:10:00,72.4,72.43,72.4,72.42,67132.0,69.9488,69.9778,69.9488,69.9681,67132.0
2024-07-05 15:20:00,72.42,72.43,72.42,72.43,62436.0,69.9681,69.9778,69.9681,69.9778,62436.0
2024-07-05 15:30:00,72.42,72.43,72.4,72.41,51686.0,69.9681,69.9778,69.9488,69.9584,51686.0
2024-07-05 15:40:00,72.42,72.42,72.41,72.41,51606.0,69.9681,69.9681,69.9584,69.9584,51606.0
2024-07-05 15:50:00,72.41,72.42,72.4,72.41,207983.0,69.9584,69.9681,69.9488,69.9584,207983.0
2024-07-08 09:30:00,72.35,72.4,72.29,72.31,388018.0,69.9005,69.9488,69.8425,69.8618,388018.0
2024-07-08 09:40:00,72.31,72.35,72.29,72.34,45571.0,69.8618,69.9005,69.8425,69.8908,45571.0
2024-07-08 09:50:00,72.34,72.38,72.33,72.38,72855.0,69.8908,69.9294,69.8811,69.9294,72855.0
2024-07-08 10:00:00,72.37,72.4,72.36,72.37,63591.0,69.9198,69.9488,69.9101,69.9198,63591.0
2024-07-08 10:10:00,72.38,72.4,72.37,72.38,536112.0,69.9294,69.9488,69.9198,69.9294,536112.0
2024-07-08 10:20:00,72.38,72.38,72.36,72.37,37754.0,69.9294,69.9294,69.9101,69.9198,37754.0
2024-07-08 10:30:00,72.37,72.38,72.36,72.37,149268.0,69.9198,69.9294,69.9101,69.9198,149268.0
2024-07-08 10:40:00,72.37,72.38,72.34,72.38,37059.0,69.9198,69.9294,69.8908,69.9294,37059.0
2024-07-08 10:50:00,72.37,72.39,72.35,72.35,26130.0,69.9198,69.9391,69.9005,69.9005,26130.0
2024-07-08 11:00:00,72.36,72.38,72.35,72.37,81690.0,69.9101,69.9294,69.9005,69.9198,81690.0
2024-07-08 11:10:00,72.37,72.37,72.35,72.36,47272.0,69.9198,69.9198,69.9005,69.9101,47272.0
2024-07-08 11:20:00,72.36,72.37,72.34,72.34,49222.0,69.9101,69.9198,69.8908,69.8908,49222.0
2024-07-08 11:30:00,72.34,72.37,72.34,72.36,91446.0,69.8908,69.9198,69.8908,69.9101,91446.0
2024-07-08 11:40:00,72.37,72.38,72.34,72.34,61164.0,69.9198,69.9294,69.8908,69.8908,61164.0
2024-07-08 11:50:00,72.35,72.37,72.34,72.36,58682.0,69.9005,69.9198,69.8908,69.9101,58682.0
2024-07-08 12:00:00,72.37,72.37,72.35,72.37,55233.0,69.9198,69.9198,69.9005,69.9198,55233.0
2024-07-08 12:10:00,72.37,72.4,72.36,72.39,85231.0,69.9198,69.9488,69.9101,69.9391,85231.0
2024-07-08 12:20:00,72.39,72.4,72.37,72.38,52873.0,69.9391,69.9488,69.9198,69.9294,52873.0
2024-07-08 12:30:00,72.37,72.39,72.37,72.38,241146.0,69.9198,69.9391,69.9198,69.9294,241146.0
2024-07-08 12:40:00,72.39,72.39,72.38,72.39,86808.0,69.9391,69.9391,69.9294,69.9391,86808.0
2024-07-08 12:50:00,72.39,72.39,72.38,72.39,454800.0,69.9391,69.9391,69.9294,69.9391,454800.0
2024-07-08 13:00:00,72.39,72.41,72.38,72.41,106265.0,69.9391,69.9584,69.9294,69.9584,106265.0
2024-07-08 13:10:00,72.41,72.43,72.4,72.42,48879.0,69.9584,69.9778,69.9488,69.9681,48879.0
2024-07-08 13:20:00,72.42,72.43,72.42,72.43,67630.0,69.9681,69.9778,69.9681,69.9778,67630.0
2024-07-08 13:30:00,72.42,72.45,72.42,72.44,225056.0,69.9681,69.9971,69.9681,69.9874,225056.0
2024-07-08 13:40:00,72.44,72.44,72.43,72.44,47469.0,69.9874,69.9874,69.9778,69.9874,47469.0
2024-07-08 13:50:00,72.44,72.44,72.43,72.44,57920.0,69.9874,69.9874,69.9778,69.9874,57920.0
2024-07-08 14:00:00,72.43,72.43,72.42,72.42,90302.0,69.9778,69.9778,69.9681,69.9681,90302.0
2024-07-08 14:10:00,72.42,72.43,72.41,72.43,90387.0,69.9681,69.9778,69.9584,69.9778,90387.0
2024-07-08 14:20:00,72.43,72.44,72.42,72.44,89993.0,69.9778,69.9874,69.9681,69.9874,89993.0
2024-07-08 14:30:00,72.43,72.44,72.43,72.44,47680.0,69.9778,69.9874,69.9778,69.9874,47680.0
2024-07-08 14:40:00,72.44,72.44,72.43,72.44,76122.0,69.9874,69.9874,69.9778,69.9874,76122.0
2024-07-08 14:50:00,72.44,72.44,72.42,72.44,61619.0,69.9874,69.9874,69.9681,69.9874,61619.0
2024-07-08 15:00:00,72.43,72.45,72.42,72.43,92303.0,69.9778,69.9971,69.9681,69.9778,92303.0
2024-07-08 15:10:00,72.43,72.43,72.42,72.42,100448.0,69.9778,69.9778,69.9681,69.9681,100448.0
2024-07-08 15:20:00,72.42,72.43,72.41,72.42,99350.0,69.9681,69.9778,69.9584,69.9681,99350.0
2024-07-08 15:30:00,72.42,72.43,72.41,72.42,75306.0,69.9681,69.9778,69.9584,69.9681,75306.0
2024-07-08 15:40:00,72.42,72.43,72.41,72.42,101711.0,69.9681,69.9778,69.9584,69.9681,101711.0
2024-07-08 15:50:00,72.42,72.43,72.4,72.41,102146.0,69.9681,69.9778,69.9488,69.9584,102146.0
2024-07-09 09:30:00,72.37,72.37,72.34,72.35,188012.0,69.9198,69.9198,69.8908,69.9005,188012.0
2024-07-09 09:40:00,72.35,72.36,72.34,72.35,75070.0,69.9005,69.9101,69.8908,69.9005,75070.0
2024-07-09 09:50:00,72.34,72.39,72.34,72.38,137724.0,69.8908,69.9391,69.8908,69.9294,137724.0
2024-07-09 10:00:00,72.38,72.42,72.27,72.31,118270.0,69.9294,69.9681,69.8232,69.8618,118270.0
2024-07-09 10:10:00,72.32,72.34,72.3,72.33,435324.0,69.8715,69.8908,69.8522,69.8811,435324.0
2024-07-09 10:20:00,72.33,72.33,72.27,72.31,3449661.0,69.8811,69.8811,69.8232,69.8618,3449661.0
2024-07-09 10:30:00,72.31,72.32,72.3,72.3,44370.0,69.8618,69.8715,69.8522,69.8522,44370.0
2024-07-09 10:40:00,72.3,72.31,72.28,72.3,1188949.0,69.8522,69.8618,69.8328,69.8522,1188949.0
2024-07-09 10:50:00,72.3,72.3,72.26,72.27,90559.0,69.8522,69.8522,69.8135,69.8232,90559.0
2024-07-09 11:00:00,72.27,72.29,72.26,72.27,75088.0,69.8232,69.8425,69.8135,69.8232,75088.0
2024-07-09 11:10:00,72.26,72.27,72.22,72.23,67181.0,69.8135,69.8232,69.7749,69.7845,67181.0
2024-07-09 11:20:00,72.23,72.24,72.21,72.22,133309.0,69.7845,69.7942,69.7652,69.7749,133309.0
2024-07-09 11:30:00,72.23,72.24,72.22,72.24,57976.0,69.7845,69.7942,69.7749,69.7942,57976.0
2024-07-09 11:40:00,72.23,72.25,72.22,72.24,94811.0,69.7845,69.8038,69.7749,69.7942,94811.0
2024-07-09 11:50:00,72.23,72.27,72.23,72.27,55300.0,69.7845,69.8232,69.7845,69.8232,55300.0
2024-07-09 12:00:00,72.27,72.29,72.26,72.28,78159.0,69.8232,69.8425,69.8135,69.8328,78159.0
2024-07-09 12:10:00,72.28,72.3,72.27,72.3,89605.0,69.8328,69.8522,69.8232,69.8522,89605.0
2024-07-09 12:20:00,72.29,72.32,72.28,72.31,41903.0,69.8425,69.8715,69.8328,69.8618,41903.0
2024-07-09 12:30:00,72.3,72.31,72.29,72.3,44800.0,69.8522,69.8618,69.8425,69.8522,44800.0
2024-07-09 12:40:00,72.3,72.31,72.29,72.29,115726.0,69.8522,69.8618,69.8425,69.8425,115726.0
2024-07-09 12:50:00,72.3,72.3,72.27,72.28,67012.0,69.8522,69.8522,69.8232,69.8328,67012.0
2024-07-09 13:00:00,72.28,72.32,72.28,72.32,118595.0,69.8328,69.8715,69.8328,69.8715,118595.0
2024-07-09 13:10:00,72.31,72.32,72.28,72.3,65110.0,69.8618,69.8715,69.8328,69.8522,65110.0
2024-07-09 13:20:00,72.3,72.31,72.29,72.3,57392.0,69.8522,69.8618,69.8425,69.8522,57392.0
2024-07-09 13:30:00,72.3,72.32,72.29,72.31,107280.0,69.8522,69.8715,69.8425,69.8618,107280.0
2024-07-09 13:40:00,72.32,72.35,72.31,72.34,63670.0,69.8715,69.9005,69.8618,69.8908,63670.0
2024-07-09 13:50:00,72.34,72.35,72.34,72.35,39362.0,69.8908,69.9005,69.8908,69.9005,39362.0
2024-07-09 14:00:00,72.34,72.36,72.34,72.35,57362.0,69.8908,69.9101,69.8908,69.9005,57362.0
2024-07-09 14:10:00,72.35,72.38,72.35,72.38,97261.0,69.9005,69.9294,69.9005,69.9294,97261.0
2024-07-09 14:20:00,72.38,72.38,72.36,72.37,92428.0,69.9294,69.9294,69.9101,69.9198,92428.0
2024-07-09 14:30:00,72.36,72.37,72.35,72.35,81274.0,69.9101,69.9198,69.9005,69.9005,81274.0
2024-07-09 14:40:00,72.36,72.36,72.34,72.34,60740.0,69.9101,69.9101,69.8908,69.8908,60740.0
2024-07-09 14:50:00,72.34,72.36,72.33,72.34,108491.0,69.8908,69.9101,69.8811,69.8908,108491.0
2024-07-09 15:00:00,72.35,72.37,72.34,72.34,62827.0,69.9005,69.9198,69.8908,69.8908,62827.0
2024-07-09 15:10:00,72.34,72.37,72.34,72.37,75396.0,69.8908,69.9198,69.8908,69.9198,75396.0
2024-07-09 15:20:00,72.36,72.37,72.36,72.37,62725.0,69.9101,69.9198,69.9101,69.9198,62725.0
2024-07-09 15:30:00,72.37,72.37,72.35,72.37,91728.0,69.9198,69.9198,69.9005,69.9198,91728.0
2024-07-09 15:40:00,72.37,72.37,72.36,72.36,161061.0,69.9198,69.9198,69.9101,69.9101,161061.0
2024-07-09 15:50:00,72.37,72.38,72.35,72.37,136214.0,69.9198,69.9294,69.9005,69.9198,136214.0
2024-07-10 09:30:00,72.42,72.42,72.38,72.38,188666.0,69.9681,69.9681,69.9294,69.9294,188666.0
2024-07-10 09:40:00,72.39,72.4,72.36,72.38,770916.0,69.9391,69.9488,69.9101,69.9294,770916.0
2024-07-10 09:50:00,72.38,72.4,72.37,72.37,79687.0,69.9294,69.9488,69.9198,69.9198,79687.0
2024-07-10 10:00:00,72.37,72.4,72.37,72.4,419651.0,69.9198,69.9488,69.9198,69.9488,419651.0
2024-07-10 10:10:00,72.4,72.42,72.39,72.41,438349.0,69.9488,69.9681,69.9391,69.9584,438349.0
2024-07-10 10:20:00,72.42,72.43,72.4,72.41,62021.0,69.9681,69.9778,69.9488,69.9584,62021.0
2024-07-10 10:30:00,72.4,72.42,72.4,72.41,81661.0,69.9488,69.9681,69.9488,69.9584,81661.0
2024-07-10 10:40:00,72.4,72.4,72.38,72.38,88101.0,69.9488,69.9488,69.9294,69.9294,88101.0
2024-07-10 10:50:00,72.39,72.39,72.35,72.36,159957.0,69.9391,69.9391,69.9005,69.9101,159957.0
2024-07-10 11:00:00,72.36,72.38,72.35,72.37,104274.0,69.9101,69.9294,69.9005,69.9198,104274.0
2024-07-10 11:10:00,72.37,72.37,72.32,72.34,103037.0,69.9198,69.9198,69.8715,69.8908,103037.0
2024-07-10 11:20:00,72.34,72.36,72.33,72.34,106525.0,69.8908,69.9101,69.8811,69.8908,106525.0
2024-07-10 11:30:00,72.34,72.36,72.34,72.36,33824.0,69.8908,69.9101,69.8908,69.9101,33824.0
2024-07-10 11:40:00,72.36,72.37,72.35,72.37,47108.0,69.9101,69.9198,69.9005,69.9198,47108.0
2024-07-10 11:50:00,72.37,72.38,72.36,72.38,24219.0,69.9198,69.9294,69.9101,69.9294,24219.0
2024-07-10 12:00:00,72.38,72.42,72.37,72.41,94842.0,69.9294,69.9681,69.9198,69.9584,94842.0
2024-07-10 12:10:00,72.41,72.42,72.4,72.41,544002.0,69.9584,69.9681,69.9488,69.9584,544002.0
2024-07-10 12:20:00,72.41,72.42,72.4,72.41,79016.0,69.9584,69.9681,69.9488,69.9584,79016.0
2024-07-10 12:30:00,72.4,72.42,72.4,72.41,101789.0,69.9488,69.9681,69.9488,69.9584,101789.0
2024-07-10 12:40:00,72.42,72.43,72.41,72.42,48130.0,69.9681,69.9778,69.9584,69.9681,48130.0
2024-07-10 12:50:00,72.42,72.43,72.41,72.41,48109.0,69.9681,69.9778,69.9584,69.9584,48109.0
2024-07-10 13:00:00,72.42,72.47,72.4,72.46,224293.0,69.9681,70.0164,69.9488,70.0067,224293.0
2024-07-10 13:10:00,72.46,72.46,72.43,72.44,160332.0,70.0067,70.0067,69.9778,69.9874,160332.0
2024-07-10 13:20:00,72.44,72.44,72.42,72.42,122027.0,69.9874,69.9874,69.9681,69.9681,122027.0
2024-07-10 13:30:00,72.42,72.42,72.4,72.41,51992.0,69.9681,69.9681,69.9488,69.9584,51992.0
2024-07-10 13:40:00,72.41,72.42,72.4,72.41,56742.0,69.9584,69.9681,69.9488,69.9584,56742.0
2024-07-10 13:50:00,72.42,72.43,72.41,72.42,110626.0,69.9681,69.9778,69.9584,69.9681,110626.0
2024-07-10 14:00:00,72.42,72.42,72.39,72.4,42272.0,69.9681,69.9681,69.9391,69.9488,42272.0
2024-07-10 14:10:00,72.4,72.4,72.39,72.4,75599.0,69.9488,69.9488,69.9391,69.9488,75599.0
2024-07-10 14:20:00,72.4,72.41,72.39,72.4,62149.0,69.9488,69.9584,69.9391,69.9488,62149.0
2024-07-10 14:30:00,72.41,72.42,72.4,72.41,38266.0,69.9584,69.9681,69.9488,69.9584,38266.0
2024-07-10 14:40:00,72.41,72.43,72.41,72.42,57292.0,69.9584,69.9778,69.9584,69.9681,57292.0
2024-07-10 14:50:00,72.43,72.44,72.42,72.44,41305.0,69.9778,69.9874,69.9681,69.9874,41305.0
2024-07-10 15:00:00,72.43,72.44,72.41,72.42,73423.0,69.9778,69.9874,69.9584,69.9681,73423.0
2024-07-10 15:10:00,72.42,72.44,72.42,72.43,109738.0,69.9681,69.9874,69.9681,69.9778,109738.0
2024-07-10 15:20:00,72.42,72.43,72.42,72.42,63393.0,69.9681,69.9778,69.9681,69.9681,63393.0
2024-07-10 15:30:00,72.43,72.43,72.4,72.41,131053.0,69.9778,69.9778,69.9488,69.9584,131053.0
2024-07-10 15:40:00,72.41,72.44,72.41,72.44,121301.0,69.9584,69.9874,69.9584,69.9874,121301.0
2024-07-10 15:50:00,72.44,72.44,72.42,72.44,113939.0,69.9874,69.9874,69.9681,69.9874,113939.0
2024-07-11 09:30:00,72.8,72.86,72.8,72.83,206172.0,70.3352,70.3932,70.3352,70.3642,206172.0
2024-07-11 09:40:00,72.82,72.85,72.81,72.84,73368.0,70.3545,70.3835,70.3449,70.3739,73368.0
2024-07-11 09:50:00,72.84,72.91,72.83,72.91,75637.0,70.3739,70.4415,70.3642,70.4415,75637.0
2024-07-11 10:00:00,72.9,72.94,72.88,72.91,98778.0,70.4318,70.4705,70.4125,70.4415,98778.0
2024-07-11 10:10:00,72.91,72.91,72.87,72.9,406733.0,70.4415,70.4415,70.4029,70.4318,406733.0
2024-07-11 10:20:00,72.9,72.91,72.87,72.87,76629.0,70.4318,70.4415,70.4029,70.4029,76629.0
2024-07-11 10:30:00,72.88,72.88,72.82,72.85,72015.0,70.4125,70.4125,70.3545,70.3835,72015.0
2024-07-11 10:40:00,72.85,72.86,72.82,72.86,55259.0,70.3835,70.3932,70.3545,70.3932,55259.0
2024-07-11 10:50:00,72.86,72.88,72.85,72.88,173653.0,70.3932,70.4125,70.3835,70.4125,173653.0
2024-07-11 11:00:00,72.88,72.91,72.86,72.9,184442.0,70.4125,70.4415,70.3932,70.4318,184442.0
2024-07-11 11:10:00,72.9,72.92,72.88,72.89,122187.0,70.4318,70.4512,70.4125,70.4222,122187.0
2024-07-11 11:20:00,72.88,72.9,72.87,72.88,88090.0,70.4125,70.4318,70.4029,70.4125,88090.0
2024-07-11 11:30:00,72.88,72.9,72.87,72.9,62326.0,70.4125,70.4318,70.4029,70.4318,62326.0
2024-07-11 11:40:00,72.89,72.93,72.89,72.91,129506.0,70.4222,70.4608,70.4222,70.4415,129506.0
2024-07-11 11:50:00,72.9,72.91,72.89,72.91,107771.0,70.4318,70.4415,70.4222,70.4415,107771.0
2024-07-11 12:00:00,72.91,72.91,72.88,72.89,70834.0,70.4415,70.4415,70.4125,70.4222,70834.0
2024-07-11 12:10:00,72.89,72.89,72.88,72.89,144493.0,70.4222,70.4222,70.4125,70.4222,144493.0
2024-07-11 12:20:00,72.89,72.9,72.87,72.9,267080.0,70.4222,70.4318,70.4029,70.4318,267080.0
2024-07-11 12:30:00,72.89,72.91,72.88,72.88,134891.0,70.4222,70.4415,70.4125,70.4125,134891.0
2024-07-11 12:40:00,72.88,72.89,72.87,72.89,42450.0,70.4125,70.4222,70.4029,70.4222,42450.0
2024-07-11 12:50:00,72.89,72.9,72.88,72.9,48304.0,70.4222,70.4318,70.4125,70.4318,48304.0
2024-07-11 13:00:00,72.9,72.9,72.8,72.84,215922.0,70.4318,70.4318,70.3352,70.3739,215922.0
2024-07-11 13:10:00,72.84,72.86,72.83,72.84,69544.0,70.3739,70.3932,70.3642,70.3739,69544.0
2024-07-11 13:20:00,72.85,72.86,72.84,72.84,39276.0,70.3835,70.3932,70.3739,70.3739,39276.0
2024-07-11 13:30:00,72.84,72.85,72.79,72.79,142867.0,70.3739,70.3835,70.3256,70.3256,142867.0
2024-07-11 13:40:00,72.79,72.8,72.77,72.79,97846.0,70.3256,70.3352,70.3062,70.3256,97846.0
2024-07-11 13:50:00,72.79,72.8,72.78,72.78,84544.0,70.3256,70.3352,70.3159,70.3159,84544.0
2024-07-11 14:00:00,72.78,72.81,72.78,72.8,78271.0,70.3159,70.3449,70.3159,70.3352,78271.0
2024-07-11 14:10:00,72.81,72.82,72.8,72.81,69646.0,70.3449,70.3545,70.3352,70.3449,69646.0
2024-07-11 14:20:00,72.8,72.81,72.78,72.8,257370.0,70.3352,70.3449,70.3159,70.3352,257370.0
2024-07-11 14:30:00,72.81,72.83,72.8,72.82,89160.0,70.3449,70.3642,70.3352,70.3545,89160.0
2024-07-11 14:40:00,72.82,72.82,72.81,72.81,44019.0,70.3545,70.3545,70.3449,70.3449,44019.0
2024-07-11 14:50:00,72.81,72.83,72.81,72.83,89483.0,70.3449,70.3642,70.3449,70.3642,89483.0
2024-07-11 15:00:00,72.83,72.84,72.82,72.83,97505.0,70.3642,70.3739,70.3545,70.3642,97505.0
2024-07-11 15:10:00,72.83,72.83,72.81,72.82,143066.0,70.3642,70.3642,70.3449,70.3545,143066.0
2024-07-11 15:20:00,72.81,72.82,72.81,72.81,71812.0,70.3449,70.3545,70.3449,70.3449,71812.0
2024-07-11 15:30:00,72.81,72.82,72.79,72.8,178134.0,70.3449,70.3545,70.3256,70.3352,178134.0
2024-07-11 15:40:00,72.8,72.8,72.77,72.78,139614.0,70.3352,70.3352,70.3062,70.3159,139614.0
2024-07-11 15:50:00,72.78,72.8,72.77,72.8,104527.0,70.3159,70.3352,70.3062,70.3352,104527.0
2024-07-12 09:30:00,72.85,72.86,72.82,72.82,161090.0,70.3835,70.3932,70.3545,70.3545,161090.0
2024-07-12 09:40:00,72.82,72.84,72.8,72.83,197359.0,70.3545,70.3739,70.3352,70.3642,197359.0
2024-07-12 09:50:00,72.83,72.87,72.82,72.86,90924.0,70.3642,70.4029,70.3545,70.3932,90924.0
2024-07-12 10:00:00,72.87,72.92,72.86,72.89,94697.0,70.4029,70.4512,70.3932,70.4222,94697.0
2024-07-12 10:10:00,72.89,72.92,72.88,72.89,380852.0,70.4222,70.4512,70.4125,70.4222,380852.0
2024-07-12 10:20:00,72.9,72.91,72.83,72.84,110271.0,70.4318,70.4415,70.3642,70.3739,110271.0
2024-07-12 10:30:00,72.85,72.87,72.84,72.86,95643.0,70.3835,70.4029,70.3739,70.3932,95643.0
2024-07-12 10:40:00,72.86,72.87,72.84,72.85,78024.0,70.3932,70.4029,70.3739,70.3835,78024.0
2024-07-12 10:50:00,72.86,72.88,72.84,72.84,44070.0,70.3932,70.4125,70.3739,70.3739,44070.0
2024-07-12 11:00:00,72.85,72.86,72.84,72.85,61331.0,70.3835,70.3932,70.3739,70.3835,61331.0
2024-07-12 11:10:00,72.84,72.87,72.84,72.86,78373.0,70.3739,70.4029,70.3739,70.3932,78373.0
2024-07-12 11:20:00,72.87,72.87,72.85,72.86,58393.0,70.4029,70.4029,70.3835,70.3932,58393.0
2024-07-12 11:30:00,72.86,72.88,72.85,72.87,83536.0,70.3932,70.4125,70.3835,70.4029,83536.0
2024-07-12 11:40:00,72.87,72.87,72.86,72.87,101621.0,70.4029,70.4029,70.3932,70.4029,101621.0
2024-07-12 11:50:00,72.86,72.88,72.86,72.88,63958.0,70.3932,70.4125,70.3932,70.4125,63958.0
2024-07-12 12:00:00,72.88,72.9,72.87,72.9,452713.0,70.4125,70.4318,70.4029,70.4318,452713.0
2024-07-12 12:10:00,72.9,72.91,72.88,72.9,115199.0,70.4318,70.4415,70.4125,70.4318,115199.0
2024-07-12 12:20:00,72.89,72.9,72.88,72.89,68012.0,70.4222,70.4318,70.4125,70.4222,68012.0
2024-07-12 12:30:00,72.9,72.91,72.88,72.89,61528.0,70.4318,70.4415,70.4125,70.4222,61528.0
2024-07-12 12:40:00,72.89,72.9,72.88,72.89,53530.0,70.4222,70.4318,70.4125,70.4222,53530.0
2024-07-12 12:50:00,72.88,72.9,72.88,72.88,47573.0,70.4125,70.4318,70.4125,70.4125,47573.0
2024-07-12 13:00:00,72.88,72.89,72.88,72.89,39266.0,70.4125,70.4222,70.4125,70.4222,39266.0
2024-07-12 13:10:00,72.89,72.91,72.88,72.91,57724.0,70.4222,70.4415,70.4125,70.4415,57724.0
2024-07-12 13:20:00,72.9,72.92,72.9,72.91,40666.0,70.4318,70.4512,70.4318,70.4415,40666.0
2024-07-12 13:30:00,72.92,72.93,72.91,72.92,65677.0,70.4512,70.4608,70.4415,70.4512,65677.0
2024-07-12 13:40:00,72.92,72.93,72.91,72.93,125977.0,70.4512,70.4608,70.4415,70.4608,125977.0
2024-07-12 13:50:00,72.93,72.93,72.92,72.93,55375.0,70.4608,70.4608,70.4512,70.4608,55375.0
2024-07-12 14:00:00,72.92,72.93,72.92,72.92,39510.0,70.4512,70.4608,70.4512,70.4512,39510.0
2024-07-12 14:10:00,72.93,72.93,72.92,72.92,41192.0,70.4608,70.4608,70.4512,70.4512,41192.0
2024-07-12 14:20:00,72.92,72.93,72.91,72.92,51829.0,70.4512,70.4608,70.4415,70.4512,51829.0
2024-07-12 14:30:00,72.91,72.92,72.91,72.92,83129.0,70.4415,70.4512,70.4415,70.4512,83129.0
2024-07-12 14:40:00,72.92,72.93,72.91,72.93,106527.0,70.4512,70.4608,70.4415,70.4608,106527.0
2024-07-12 14:50:00,72.93,72.94,72.92,72.93,105208.0,70.4608,70.4705,70.4512,70.4608,105208.0
2024-07-12 15:00:00,72.92,72.94,72.92,72.93,69688.0,70.4512,70.4705,70.4512,70.4608,69688.0
2024-07-12 15:10:00,72.94,72.96,72.93,72.95,86751.0,70.4705,70.4898,70.4608,70.4801,86751.0
2024-07-12 15:20:00,72.95,72.96,72.95,72.95,373752.0,70.4801,70.4898,70.4801,70.4801,373752.0
2024-07-12 15:30:00,72.95,72.97,72.94,72.94,143493.0,70.4801,70.4995,70.4705,70.4705,143493.0
2024-07-12 15:40:00,72.95,72.98,72.94,72.98,159158.0,70.4801,70.5091,70.4705,70.5091,159158.0
2024-07-12 15:50:00,72.98,72.98,72.97,72.98,180519.0,70.5091,70.5091,70.4995,70.5091,180519.0
2024-07-15 09:30:00,72.81,72.85,72.8,72.84,350512.0,70.3449,70.3835,70.3352,70.3739,350512.0
2024-07-15 09:40:00,72.84,72.86,72.79,72.79,117997.0,70.3739,70.3932,70.3256,70.3256,117997.0
2024-07-15 09:50:00,72.79,72.8,72.78,72.78,35049.0,70.3256,70.3352,70.3159,70.3159,35049.0
2024-07-15 10:00:00,72.78,72.8,72.76,72.79,92791.0,70.3159,70.3352,70.2966,70.3256,92791.0
2024-07-15 10:10:00,72.8,72.81,72.78,72.79,49186.0,70.3352,70.3449,70.3159,70.3256,49186.0
2024-07-15 10:20:00,72.79,72.79,72.76,72.78,85380.0,70.3256,70.3256,70.2966,70.3159,85380.0
2024-07-15 10:30:00,72.77,72.8,72.76,72.78,533955.0,70.3062,70.3352,70.2966,70.3159,533955.0
2024-07-15 10:40:00,72.78,72.81,72.77,72.81,59786.0,70.3159,70.3449,70.3062,70.3449,59786.0
2024-07-15 10:50:00,72.8,72.85,72.8,72.85,78627.0,70.3352,70.3835,70.3352,70.3835,78627.0
2024-07-15 11:00:00,72.85,72.86,72.83,72.84,71317.0,70.3835,70.3932,70.3642,70.3739,71317.0
2024-07-15 11:10:00,72.83,72.84,72.82,72.83,96955.0,70.3642,70.3739,70.3545,70.3642,96955.0
2024-07-15 11:20:00,72.83,72.85,72.83,72.84,90170.0,70.3642,70.3835,70.3642,70.3739,90170.0
2024-07-15 11:30:00,72.84,72.85,72.83,72.85,65846.0,70.3739,70.3835,70.3642,70.3835,65846.0
2024-07-15 11:40:00,72.84,72.86,72.84,72.85,107116.0,70.3739,70.3932,70.3739,70.3835,107116.0
2024-07-15 11:50:00,72.84,72.87,72.84,72.86,70861.0,70.3739,70.4029,70.3739,70.3932,70861.0
2024-07-15 12:00:00,72.86,72.86,72.83,72.84,74928.0,70.3932,70.3932,70.3642,70.3739,74928.0
2024-07-15 12:10:00,72.84,72.85,72.82,72.84,104873.0,70.3739,70.3835,70.3545,70.3739,104873.0
2024-07-15 12:20:00,72.83,72.85,72.82,72.84,75564.0,70.3642,70.3835,70.3545,70.3739,75564.0
2024-07-15 12:30:00,72.85,72.86,72.83,72.86,68210.0,70.3835,70.3932,70.3642,70.3932,68210.0
2024-07-15 12:40:00,72.86,72.91,72.83,72.83,105823.0,70.3932,70.4415,70.3642,70.3642,105823.0
2024-07-15 12:50:00,72.83,72.84,72.8,72.81,67431.0,70.3642,70.3739,70.3352,70.3449,67431.0
2024-07-15 13:00:00,72.81,72.81,72.77,72.78,54011.0,70.3449,70.3449,70.3062,70.3159,54011.0
2024-07-15 13:10:00,72.78,72.79,72.76,72.77,71932.0,70.3159,70.3256,70.2966,70.3062,71932.0
2024-07-15 13:20:00,72.77,72.78,72.75,72.75,60308.0,70.3062,70.3159,70.2869,70.2869,60308.0
2024-07-15 13:30:00,72.76,72.76,72.74,72.75,38011.0,70.2966,70.2966,70.2773,70.2869,38011.0
2024-07-15 13:40:00,72.75,72.76,72.74,72.76,61531.0,70.2869,70.2966,70.2773,70.2966,61531.0
2024-07-15 13:50:00,72.76,72.76,72.75,72.76,71164.0,70.2966,70.2966,70.2869,70.2966,71164.0
2024-07-15 14:00:00,72.76,72.78,72.75,72.78,112232.0,70.2966,70.3159,70.2869,70.3159,112232.0
2024-07-15 14:10:00,72.78,72.79,72.77,72.78,150238.0,70.3159,70.3256,70.3062,70.3159,150238.0
2024-07-15 14:20:00,72.78,72.79,72.78,72.78,121813.0,70.3159,70.3256,70.3159,70.3159,121813.0
2024-07-15 14:30:00,72.78,72.79,72.77,72.78,91469.0,70.3159,70.3256,70.3062,70.3159,91469.0
2024-07-15 14:40:00,72.78,72.79,72.77,72.78,120957.0,70.3159,70.3256,70.3062,70.3159,120957.0
2024-07-15 14:50:00,72.78,72.79,72.75,72.76,44632.0,70.3159,70.3256,70.2869,70.2966,44632.0
2024-07-15 15:00:00,72.75,72.76,72.73,72.75,145584.0,70.2869,70.2966,70.2676,70.2869,145584.0
2024-07-15 15:10:00,72.75,72.75,72.74,72.75,79719.0,70.2869,70.2869,70.2773,70.2869,79719.0
2024-07-15 15:20:00,72.74,72.76,72.74,72.74,129145.0,70.2773,70.2966,70.2773,70.2773,129145.0
2024-07-15 15:30:00,72.75,72.76,72.74,72.76,94287.0,70.2869,70.2966,70.2773,70.2966,94287.0
2024-07-15 15:40:00,72.76,72.77,72.75,72.77,136878.0,70.2966,70.3062,70.2869,70.3062,136878.0
2024-07-15 15:50:00,72.77,72.77,72.75,72.76,181554.0,70.3062,70.3062,70.2869,70.2966,181554.0
2024-07-16 09:30:00,72.82,72.87,72.82,72.84,185182.0,70.3545,70.4029,70.3545,70.3739,185182.0
2024-07-16 09:40:00,72.84,72.85,72.82,72.82,89428.0,70.3739,70.3835,70.3545,70.3545,89428.0
2024-07-16 09:50:00,72.81,72.84,72.81,72.83,38752.0,70.3449,70.3739,70.3449,70.3642,38752.0
2024-07-16 10:00:00,72.83,72.85,72.82,72.83,60597.0,70.3642,70.3835,70.3545,70.3642,60597.0
2024-07-16 10:10:00,72.83,72.84,72.81,72.83,50238.0,70.3642,70.3739,70.3449,70.3642,50238.0
2024-07-16 10:20:00,72.83,72.85,72.82,72.84,489578.0,70.3642,70.3835,70.3545,70.3739,489578.0
2024-07-16 10:30:00,72.84,72.87,72.84,72.86,56897.0,70.3739,70.4029,70.3739,70.3932,56897.0
2024-07-16 10:40:00,72.87,72.88,72.85,72.86,78832.0,70.4029,70.4125,70.3835,70.3932,78832.0
2024-07-16 10:50:00,72.86,72.89,72.85,72.87,130758.0,70.3932,70.4222,70.3835,70.4029,130758.0
2024-07-16 11:00:00,72.87,72.91,72.87,72.89,66443.0,70.4029,70.4415,70.4029,70.4222,66443.0
2024-07-16 11:10:00,72.89,72.91,72.88,72.89,111143.0,70.4222,70.4415,70.4125,70.4222,111143.0
2024-07-16 11:20:00,72.89,72.93,72.88,72.92,173835.0,70.4222,70.4608,70.4125,70.4512,173835.0
2024-07-16 11:30:00,72.93,72.94,72.91,72.94,65964.0,70.4608,70.4705,70.4415,70.4705,65964.0
2024-07-16 11:40:00,72.94,72.95,72.92,72.95,235604.0,70.4705,70.4801,70.4512,70.4801,235604.0
2024-07-16 11:50:00,72.95,72.97,72.94,72.95,125421.0,70.4801,70.4995,70.4705,70.4801,125421.0
2024-07-16 12:00:00,72.95,72.96,72.93,72.95,101867.0,70.4801,70.4898,70.4608,70.4801,101867.0
2024-07-16 12:10:00,72.94,72.95,72.92,72.92,121470.0,70.4705,70.4801,70.4512,70.4512,121470.0
2024-07-16 12:20:00,72.93,72.95,72.92,72.92,90186.0,70.4608,70.4801,70.4512,70.4512,90186.0
2024-07-16 12:30:00,72.93,72.95,72.92,72.95,99011.0,70.4608,70.4801,70.4512,70.4801,99011.0
2024-07-16 12:40:00,72.94,72.95,72.93,72.94,81548.0,70.4705,70.4801,70.4608,70.4705,81548.0
2024-07-16 12:50:00,72.94,72.94,72.91,72.92,49481.0,70.4705,70.4705,70.4415,70.4512,49481.0
2024-07-16 13:00:00,72.92,72.93,72.92,72.92,35316.0,70.4512,70.4608,70.4512,70.4512,35316.0
2024-07-16 13:10:00,72.92,72.95,72.92,72.95,51939.0,70.4512,70.4801,70.4512,70.4801,51939.0
2024-07-16 13:20:00,72.95,72.95,72.94,72.95,43354.0,70.4801,70.4801,70.4705,70.4801,43354.0
2024-07-16 13:30:00,72.95,72.95,72.94,72.94,46764.0,70.4801,70.4801,70.4705,70.4705,46764.0
2024-07-16 13:40:00,72.95,72.98,72.94,72.98,65297.0,70.4801,70.5091,70.4705,70.5091,65297.0
2024-07-16 13:50:00,72.98,72.99,72.97,72.99,76755.0,70.5091,70.5188,70.4995,70.5188,76755.0
2024-07-16 14:00:00,72.98,73.0,72.98,73.0,33843.0,70.5091,70.5285,70.5091,70.5285,33843.0
2024-07-16 14:10:00,73.0,73.0,72.99,73.0,85771.0,70.5285,70.5285,70.5188,70.5285,85771.0
2024-07-16 14:20:00,73.0,73.0,72.99,73.0,54069.0,70.5285,70.5285,70.5188,70.5285,54069.0
2024-07-16 14:30:00,73.0,73.02,72.99,73.02,109987.0,70.5285,70.5478,70.5188,70.5478,109987.0
2024-07-16 14:40:00,73.02,73.03,73.01,73.02,87906.0,70.5478,70.5574,70.5381,70.5478,87906.0
2024-07-16 14:50:00,73.01,73.02,73.01,73.01,111372.0,70.5381,70.5478,70.5381,70.5381,111372.0
2024-07-16 15:00:00,73.01,73.02,73.0,73.01,237406.0,70.5381,70.5478,70.5285,70.5381,237406.0
2024-07-16 15:10:00,73.01,73.02,73.0,73.02,195843.0,70.5381,70.5478,70.5285,70.5478,195843.0
2024-07-16 15:20:00,73.02,73.02,73.01,73.01,162198.0,70.5478,70.5478,70.5381,70.5381,162198.0
2024-07-16 15:30:00,73.02,73.03,73.01,73.03,86581.0,70.5478,70.5574,70.5381,70.5574,86581.0
2024-07-16 15:40:00,73.03,73.04,73.02,73.03,142142.0,70.5574,70.5671,70.5478,70.5574,142142.0
2024-07-16 15:50:00,73.03,73.04,73.02,73.03,197198.0,70.5574,70.5671,70.5478,70.5574,197198.0
2024-07-17 09:30:00,72.94,73.0,72.92,72.98,274559.0,70.4705,70.5285,70.4512,70.5091,274559.0
2024-07-17 09:40:00,72.99,72.99,72.95,72.98,108121.0,70.5188,70.5188,70.4801,70.5091,108121.0
2024-07-17 09:50:00,72.97,72.98,72.95,72.96,48654.0,70.4995,70.5091,70.4801,70.4898,48654.0
2024-07-17 10:00:00,72.95,72.97,72.92,72.93,88837.0,70.4801,70.4995,70.4512,70.4608,88837.0
2024-07-17 10:10:00,72.94,72.94,72.89,72.9,162855.0,70.4705,70.4705,70.4222,70.4318,162855.0
2024-07-17 10:20:00,72.9,72.92,72.89,72.91,264346.0,70.4318,70.4512,70.4222,70.4415,264346.0
2024-07-17 10:30:00,72.91,72.93,72.9,72.92,612351.0,70.4415,70.4608,70.4318,70.4512,612351.0
2024-07-17 10:40:00,72.92,72.97,72.92,72.94,174516.0,70.4512,70.4995,70.4512,70.4705,174516.0
2024-07-17 10:50:00,72.95,72.95,72.93,72.94,150460.0,70.4801,70.4801,70.4608,70.4705,150460.0
2024-07-17 11:00:00,72.93,72.96,72.93,72.96,80665.0,70.4608,70.4898,70.4608,70.4898,80665.0
2024-07-17 11:10:00,72.96,72.98,72.95,72.98,113902.0,70.4898,70.5091,70.4801,70.5091,113902.0
2024-07-17 11:20:00,72.98,73.01,72.97,73.01,58228.0,70.5091,70.5381,70.4995,70.5381,58228.0
2024-07-17 11:30:00,73.01,73.06,73.0,73.06,74171.0,70.5381,70.5864,70.5285,70.5864,74171.0
2024-07-17 11:40:00,73.06,73.07,73.02,73.03,140515.0,70.5864,70.5961,70.5478,70.5574,140515.0
2024-07-17 11:50:00,73.03,73.03,73.02,73.03,75375.0,70.5574,70.5574,70.5478,70.5574,75375.0
2024-07-17 12:00:00,73.03,73.05,73.02,73.05,174420.0,70.5574,70.5768,70.5478,70.5768,174420.0
2024-07-17 12:10:00,73.05,73.05,73.04,73.05,86446.0,70.5768,70.5768,70.5671,70.5768,86446.0
2024-07-17 12:20:00,73.05,73.05,73.04,73.05,180195.0,70.5768,70.5768,70.5671,70.5768,180195.0
2024-07-17 12:30:00,73.05,73.09,73.04,73.08,137188.0,70.5768,70.6154,70.5671,70.6057,137188.0
2024-07-17 12:40:00,73.08,73.09,73.05,73.07,241330.0,70.6057,70.6154,70.5768,70.5961,241330.0
2024-07-17 12:50:00,73.07,73.08,73.06,73.08,152415.0,70.5961,70.6057,70.5864,70.6057,152415.0
2024-07-17 13:00:00,73.08,73.1,73.05,73.06,408464.0,70.6057,70.6251,70.5768,70.5864,408464.0
2024-07-17 13:10:00,73.06,73.1,73.05,73.09,163991.0,70.5864,70.6251,70.5768,70.6154,163991.0
2024-07-17 13:20:00,73.09,73.09,73.05,73.07,118672.0,70.6154,70.6154,70.5768,70.5961,118672.0
2024-07-17 13:30:00,73.07,73.09,73.06,73.06,83862.0,70.5961,70.6154,70.5864,70.5864,83862.0
2024-07-17 13:40:00,73.06,73.07,73.05,73.06,55161.0,70.5864,70.5961,70.5768,70.5864,55161.0
2024-07-17 13:50:00,73.06,73.07,73.06,73.06,65888.0,70.5864,70.5961,70.5864,70.5864,65888.0
2024-07-17 14:00:00,73.06,73.1,73.06,73.09,72102.0,70.5864,70.6251,70.5864,70.6154,72102.0
2024-07-17 14:10:00,73.09,73.12,73.09,73.11,83015.0,70.6154,70.6444,70.6154,70.6347,83015.0
2024-07-17 14:20:00,73.11,73.11,73.09,73.11,89964.0,70.6347,70.6347,70.6154,70.6347,89964.0
2024-07-17 14:30:00,73.11,73.11,73.1,73.1,101481.0,70.6347,70.6347,70.6251,70.6251,101481.0
2024-07-17 14:40:00,73.11,73.12,73.1,73.11,352931.0,70.6347,70.6444,70.6251,70.6347,352931.0
2024-07-17 14:50:00,73.12,73.13,73.11,73.13,130598.0,70.6444,70.6541,70.6347,70.6541,130598.0
2024-07-17 15:00:00,73.13,73.14,73.11,73.12,99904.0,70.6541,70.6637,70.6347,70.6444,99904.0
2024-07-17 15:10:00,73.12,73.13,73.1,73.1,160293.0,70.6444,70.6541,70.6251,70.6251,160293.0
2024-07-17 15:20:00,73.11,73.11,73.1,73.1,102239.0,70.6347,70.6347,70.6251,70.6251,102239.0
2024-07-17 15:30:00,73.11,73.11,73.09,73.1,208386.0,70.6347,70.6347,70.6154,70.6251,208386.0
2024-07-17 15:40:00,73.1,73.1,73.09,73.1,193091.0,70.6251,70.6251,70.6154,70.6251,193091.0
2024-07-17 15:50:00,73.1,73.11,73.08,73.1,238900.0,70.6251,70.6347,70.6057,70.6251,238900.0
2024-07-18 09:30:00,72.98,73.0,72.95,73.0,347381.0,70.5091,70.5285,70.4801,70.5285,347381.0
2024-07-18 09:40:00,73.0,73.05,72.99,73.04,216108.0,70.5285,70.5768,70.5188,70.5671,216108.0
2024-07-18 09:50:00,73.04,73.08,73.03,73.08,207696.0,70.5671,70.6057,70.5574,70.6057,207696.0
2024-07-18 10:00:00,73.08,73.08,73.03,73.05,179284.0,70.6057,70.6057,70.5574,70.5768,179284.0
2024-07-18 10:10:00,73.06,73.08,73.04,73.05,139468.0,70.5864,70.6057,70.5671,70.5768,139468.0
2024-07-18 10:20:00,73.05,73.07,73.04,73.05,479373.0,70.5768,70.5961,70.5671,70.5768,479373.0
2024-07-18 10:30:00,73.05,73.07,73.03,73.06,81104.0,70.5768,70.5961,70.5574,70.5864,81104.0
2024-07-18 10:40:00,73.06,73.11,73.05,73.06,187137.0,70.5864,70.6347,70.5768,70.5864,187137.0
2024-07-18 10:50:00,73.06,73.07,73.03,73.05,250887.0,70.5864,70.5961,70.5574,70.5768,250887.0
2024-07-18 11:00:00,73.05,73.05,73.03,73.05,110203.0,70.5768,70.5768,70.5574,70.5768,110203.0
2024-07-18 11:10:00,73.05,73.06,73.04,73.05,154342.0,70.5768,70.5864,70.5671,70.5768,154342.0
2024-07-18 11:20:00,73.06,73.07,73.04,73.04,96123.0,70.5864,70.5961,70.5671,70.5671,96123.0
2024-07-18 11:30:00,73.04,73.05,73.03,73.03,175447.0,70.5671,70.5768,70.5574,70.5574,175447.0
2024-07-18 11:40:00,73.03,73.04,72.99,73.02,127844.0,70.5574,70.5671,70.5188,70.5478,127844.0
2024-07-18 11:50:00,73.02,73.02,72.98,72.98,120545.0,70.5478,70.5478,70.5091,70.5091,120545.0
2024-07-18 12:00:00,72.98,72.99,72.97,72.98,197843.0,70.5091,70.5188,70.4995,70.5091,197843.0
2024-07-18 12:10:00,72.98,73.0,72.98,73.0,109360.0,70.5091,70.5285,70.5091,70.5285,109360.0
2024-07-18 12:20:00,73.0,73.0,72.97,72.98,72109.0,70.5285,70.5285,70.4995,70.5091,72109.0
2024-07-18 12:30:00,72.98,73.0,72.97,73.0,96896.0,70.5091,70.5285,70.4995,70.5285,96896.0
2024-07-18 12:40:00,73.0,73.0,72.97,72.98,154565.0,70.5285,70.5285,70.4995,70.5091,154565.0
2024-07-18 12:50:00,72.99,72.99,72.97,72.97,137195.0,70.5188,70.5188,70.4995,70.4995,137195.0
2024-07-18 13:00:00,72.98,72.98,72.95,72.96,72412.0,70.5091,70.5091,70.4801,70.4898,72412.0
2024-07-18 13:10:00,72.95,72.97,72.95,72.97,32696.0,70.4801,70.4995,70.4801,70.4995,32696.0
2024-07-18 13:20:00,72.97,72.98,72.96,72.98,77864.0,70.4995,70.5091,70.4898,70.5091,77864.0
2024-07-18 13:30:00,72.97,72.99,72.97,72.98,45047.0,70.4995,70.5188,70.4995,70.5091,45047.0
2024-07-18 13:40:00,72.99,72.99,72.97,72.98,54499.0,70.5188,70.5188,70.4995,70.5091,54499.0
2024-07-18 13:50:00,72.98,73.0,72.97,72.98,70361.0,70.5091,70.5285,70.4995,70.5091,70361.0
2024-07-18 14:00:00,72.98,72.99,72.97,72.98,74892.0,70.5091,70.5188,70.4995,70.5091,74892.0
2024-07-18 14:10:00,72.98,72.98,72.97,72.98,59736.0,70.5091,70.5091,70.4995,70.5091,59736.0
2024-07-18 14:20:00,72.97,72.99,72.96,72.97,108909.0,70.4995,70.5188,70.4898,70.4995,108909.0
2024-07-18 14:30:00,72.97,72.97,72.96,72.97,83522.0,70.4995,70.4995,70.4898,70.4995,83522.0
2024-07-18 14:40:00,72.96,72.98,72.96,72.96,175108.0,70.4898,70.5091,70.4898,70.4898,175108.0
2024-07-18 14:50:00,72.97,72.97,72.93,72.94,84012.0,70.4995,70.4995,70.4608,70.4705,84012.0
2024-07-18 15:00:00,72.95,72.95,72.9,72.91,121150.0,70.4801,70.4801,70.4318,70.4415,121150.0
2024-07-18 15:10:00,72.91,72.91,72.87,72.88,120482.0,70.4415,70.4415,70.4029,70.4125,120482.0
2024-07-18 15:20:00,72.88,72.9,72.87,72.9,114656.0,70.4125,70.4318,70.4029,70.4318,114656.0
2024-07-18 15:30:00,72.9,72.9,72.89,72.9,87212.0,70.4318,70.4318,70.4222,70.4318,87212.0
2024-07-18 15:40:00,72.89,72.92,72.89,72.91,145039.0,70.4222,70.4512,70.4222,70.4415,145039.0
2024-07-18 15:50:00,72.9,72.91,72.88,72.91,369514.0,70.4318,70.4415,70.4125,70.4415,369514.0
2024-07-19 09:30:00,72.99,72.99,72.74,72.75,294209.0,70.5188,70.5188,70.2773,70.2869,294209.0
2024-07-19 09:40:00,72.75,72.76,72.72,72.72,53037.0,70.2869,70.2966,70.2579,70.2579,53037.0
2024-07-19 09:50:00,72.72,72.72,72.7,72.71,135833.0,70.2579,70.2579,70.2386,70.2483,135833.0
2024-07-19 10:00:00,72.72,72.73,72.7,72.73,182514.0,70.2579,70.2676,70.2386,70.2676,182514.0
2024-07-19 10:10:00,72.73,72.75,72.71,72.75,56813.0,70.2676,70.2869,70.2483,70.2869,56813.0
2024-07-19 10:20:00,72.75,72.77,72.73,72.77,93783.0,70.2869,70.3062,70.2676,70.3062,93783.0
2024-07-19 10:30:00,72.76,72.77,72.72,72.73,33402.0,70.2966,70.3062,70.2579,70.2676,33402.0
2024-07-19 10:40:00,72.73,72.77,72.72,72.77,47697.0,70.2676,70.3062,70.2579,70.3062,47697.0
2024-07-19 10:50:00,72.76,72.79,72.76,72.78,43260.0,70.2966,70.3256,70.2966,70.3159,43260.0
2024-07-19 11:00:00,72.78,72.79,72.76,72.78,42201.0,70.3159,70.3256,70.2966,70.3159,42201.0
2024-07-19 11:10:00,72.78,72.79,72.76,72.77,358681.0,70.3159,70.3256,70.2966,70.3062,358681.0
2024-07-19 11:20:00,72.76,72.77,72.74,72.75,34100.0,70.2966,70.3062,70.2773,70.2869,34100.0
2024-07-19 11:30:00,72.75,72.75,72.73,72.75,1759215.0,70.2869,70.2869,70.2676,70.2869,1759215.0
2024-07-19 11:40:00,72.75,72.75,72.73,72.74,37719.0,70.2869,70.2869,70.2676,70.2773,37719.0
2024-07-19 11:50:00,72.75,72.75,72.73,72.75,70977.0,70.2869,70.2869,70.2676,70.2869,70977.0
2024-07-19 12:00:00,72.75,72.76,72.74,72.74,93476.0,70.2869,70.2966,70.2773,70.2773,93476.0
2024-07-19 12:10:00,72.74,72.75,72.74,72.75,33018.0,70.2773,70.2869,70.2773,70.2869,33018.0
2024-07-19 12:20:00,72.74,72.76,72.73,72.74,115788.0,70.2773,70.2966,70.2676,70.2773,115788.0
2024-07-19 12:30:00,72.75,72.75,72.74,72.74,31522.0,70.2869,70.2869,70.2773,70.2773,31522.0
2024-07-19 12:40:00,72.74,72.74,72.73,72.73,35089.0,70.2773,70.2773,70.2676,70.2676,35089.0
2024-07-19 12:50:00,72.73,72.74,72.72,72.73,38918.0,70.2676,70.2773,70.2579,70.2676,38918.0
2024-07-19 13:00:00,72.73,72.74,72.71,72.71,465043.0,70.2676,70.2773,70.2483,70.2483,465043.0
2024-07-19 13:10:00,72.72,72.74,72.71,72.73,119608.0,70.2579,70.2773,70.2483,70.2676,119608.0
2024-07-19 13:20:00,72.74,72.76,72.73,72.76,116599.0,70.2773,70.2966,70.2676,70.2966,116599.0
2024-07-19 13:30:00,72.76,72.76,72.74,72.76,68933.0,70.2966,70.2966,70.2773,70.2966,68933.0
2024-07-19 13:40:00,72.76,72.76,72.74,72.75,35588.0,70.2966,70.2966,70.2773,70.2869,35588.0
2024-07-19 13:50:00,72.75,72.75,72.74,72.75,35392.0,70.2869,70.2869,70.2773,70.2869,35392.0
2024-07-19 14:00:00,72.75,72.75,72.74,72.75,41456.0,70.2869,70.2869,70.2773,70.2869,41456.0
2024-07-19 14:10:00,72.75,72.75,72.71,72.72,50223.0,70.2869,70.2869,70.2483,70.2579,50223.0
2024-07-19 14:20:00,72.72,72.72,72.71,72.71,36347.0,70.2579,70.2579,70.2483,70.2483,36347.0
2024-07-19 14:30:00,72.72,72.72,72.7,72.71,60810.0,70.2579,70.2579,70.2386,70.2483,60810.0
2024-07-19 14:40:00,72.71,72.72,72.7,72.72,84354.0,70.2483,70.2579,70.2386,70.2579,84354.0
2024-07-19 14:50:00,72.72,72.72,72.71,72.72,58875.0,70.2579,70.2579,70.2483,70.2579,58875.0
2024-07-19 15:00:00,72.72,72.73,72.71,72.72,103587.0,70.2579,70.2676,70.2483,70.2579,103587.0
2024-07-19 15:10:00,72.72,72.72,72.71,72.71,52844.0,70.2579,70.2579,70.2483,70.2483,52844.0
2024-07-19 15:20:00,72.72,72.72,72.71,72.72,54228.0,70.2579,70.2579,70.2483,70.2579,54228.0
2024-07-19 15:30:00,72.72,72.72,72.7,72.7,117655.0,70.2579,70.2579,70.2386,70.2386,117655.0
2024-07-19 15:40:00,72.7,72.72,72.7,72.72,83383.0,70.2386,70.2579,70.2386,70.2579,83383.0
2024-07-19 15:50:00,72.72,72.73,72.71,72.73,160662.0,70.2579,70.2676,70.2483,70.2676,160662.0
2024-07-22 09:30:00,72.83,72.83,72.79,72.8,212478.0,70.3642,70.3642,70.3256,70.3352,212478.0
2024-07-22 09:40:00,72.79,72.82,72.79,72.81,61815.0,70.3256,70.3545,70.3256,70.3449,61815.0
2024-07-22 09:50:00,72.82,72.82,72.81,72.81,35941.0,70.3545,70.3545,70.3449,70.3449,35941.0
2024-07-22 10:00:00,72.81,72.84,72.8,72.83,76661.0,70.3449,70.3739,70.3352,70.3642,76661.0
2024-07-22 10:10:00,72.83,72.85,72.82,72.84,119471.0,70.3642,70.3835,70.3545,70.3739,119471.0
2024-07-22 10:20:00,72.85,72.85,72.83,72.84,83907.0,70.3835,70.3835,70.3642,70.3739,83907.0
2024-07-22 10:30:00,72.84,72.85,72.83,72.83,594053.0,70.3739,70.3835,70.3642,70.3642,594053.0
2024-07-22 10:40:00,72.84,72.85,72.83,72.85,93784.0,70.3739,70.3835,70.3642,70.3835,93784.0
2024-07-22 10:50:00,72.84,72.85,72.82,72.83,63009.0,70.3739,70.3835,70.3545,70.3642,63009.0
2024-07-22 11:00:00,72.83,72.84,72.81,72.81,148024.0,70.3642,70.3739,70.3449,70.3449,148024.0
2024-07-22 11:10:00,72.81,72.82,72.77,72.77,164037.0,70.3449,70.3545,70.3062,70.3062,164037.0
2024-07-22 11:20:00,72.78,72.79,72.73,72.73,111167.0,70.3159,70.3256,70.2676,70.2676,111167.0
2024-07-22 11:30:00,72.73,72.74,72.66,72.68,127932.0,70.2676,70.2773,70.2,70.2193,127932.0
2024-07-22 11:40:00,72.68,72.69,72.63,72.64,123011.0,70.2193,70.2289,70.171,70.1806,123011.0
2024-07-22 11:50:00,72.64,72.65,72.61,72.65,175529.0,70.1806,70.1903,70.1517,70.1903,175529.0
2024-07-22 12:00:00,72.64,72.66,72.63,72.66,144653.0,70.1806,70.2,70.171,70.2,144653.0
2024-07-22 12:10:00,72.66,72.66,72.64,72.65,100228.0,70.2,70.2,70.1806,70.1903,100228.0
2024-07-22 12:20:00,72.64,72.65,72.61,72.62,146554.0,70.1806,70.1903,70.1517,70.1613,146554.0
2024-07-22 12:30:00,72.62,72.63,72.6,72.62,102560.0,70.1613,70.171,70.142,70.1613,102560.0
2024-07-22 12:40:00,72.62,72.63,72.61,72.63,49392.0,70.1613,70.171,70.1517,70.171,49392.0
2024-07-22 12:50:00,72.62,72.63,72.62,72.63,64496.0,70.1613,70.171,70.1613,70.171,64496.0
2024-07-22 13:00:00,72.63,72.64,72.62,72.64,146647.0,70.171,70.1806,70.1613,70.1806,146647.0
2024-07-22 13:10:00,72.64,72.65,72.63,72.65,94723.0,70.1806,70.1903,70.171,70.1903,94723.0
2024-07-22 13:20:00,72.65,72.66,72.64,72.66,70380.0,70.1903,70.2,70.1806,70.2,70380.0
2024-07-22 13:30:00,72.66,72.68,72.65,72.68,77577.0,70.2,70.2193,70.1903,70.2193,77577.0
2024-07-22 13:40:00,72.67,72.68,72.66,72.67,94297.0,70.2096,70.2193,70.2,70.2096,94297.0
2024-07-22 13:50:00,72.67,72.68,72.66,72.68,56573.0,70.2096,70.2193,70.2,70.2193,56573.0
2024-07-22 14:00:00,72.68,72.68,72.66,72.67,102611.0,70.2193,70.2193,70.2,70.2096,102611.0
2024-07-22 14:10:00,72.67,72.67,72.65,72.66,78593.0,70.2096,70.2096,70.1903,70.2,78593.0
2024-07-22 14:20:00,72.67,72.68,72.66,72.67,77816.0,70.2096,70.2193,70.2,70.2096,77816.0
2024-07-22 14:30:00,72.67,72.68,72.66,72.67,84982.0,70.2096,70.2193,70.2,70.2096,84982.0
2024-07-22 14:40:00,72.67,72.68,72.67,72.67,104571.0,70.2096,70.2193,70.2096,70.2096,104571.0
2024-07-22 14:50:00,72.68,72.68,72.67,72.67,99758.0,70.2193,70.2193,70.2096,70.2096,99758.0
2024-07-22 15:00:00,72.67,72.68,72.66,72.67,140887.0,70.2096,70.2193,70.2,70.2096,140887.0
2024-07-22 15:10:00,72.68,72.68,72.66,72.67,133643.0,70.2193,70.2193,70.2,70.2096,133643.0
2024-07-22 15:20:00,72.67,72.69,72.66,72.69,198054.0,70.2096,70.2289,70.2,70.2289,198054.0
2024-07-22 15:30:00,72.69,72.69,72.68,72.69,91795.0,70.2289,70.2289,70.2193,70.2289,91795.0
2024-07-22 15:40:00,72.69,72.7,72.68,72.7,158723.0,70.2289,70.2386,70.2193,70.2386,158723.0
2024-07-22 15:50:00,72.69,72.7,72.69,72.7,145005.0,70.2289,70.2386,70.2289,70.2386,145005.0
2024-07-23 09:30:00,72.73,72.76,72.71,72.74,179173.0,70.2676,70.2966,70.2483,70.2773,179173.0
2024-07-23 09:40:00,72.74,72.78,72.73,72.77,98265.0,70.2773,70.3159,70.2676,70.3062,98265.0
2024-07-23 09:50:00,72.77,72.77,72.74,72.76,60785.0,70.3062,70.3062,70.2773,70.2966,60785.0
2024-07-23 10:00:00,72.77,72.79,72.76,72.78,88053.0,70.3062,70.3256,70.2966,70.3159,88053.0
2024-07-23 10:10:00,72.78,72.81,72.78,72.8,78815.0,70.3159,70.3449,70.3159,70.3352,78815.0
2024-07-23 10:20:00,72.79,72.82,72.78,72.81,456272.0,70.3256,70.3545,70.3159,70.3449,456272.0
2024-07-23 10:30:00,72.81,72.81,72.78,72.78,59002.0,70.3449,70.3449,70.3159,70.3159,59002.0
2024-07-23 10:40:00,72.78,72.8,72.78,72.78,61765.0,70.3159,70.3352,70.3159,70.3159,61765.0
2024-07-23 10:50:00,72.78,72.79,72.76,72.77,118362.0,70.3159,70.3256,70.2966,70.3062,118362.0
2024-07-23 11:00:00,72.77,72.78,72.75,72.77,2461008.0,70.3062,70.3159,70.2869,70.3062,2461008.0
2024-07-23 11:10:00,72.77,72.79,72.76,72.78,77318.0,70.3062,70.3256,70.2966,70.3159,77318.0
2024-07-23 11:20:00,72.78,72.79,72.77,72.78,62765.0,70.3159,70.3256,70.3062,70.3159,62765.0
2024-07-23 11:30:00,72.78,72.81,72.78,72.81,102544.0,70.3159,70.3449,70.3159,70.3449,102544.0
2024-07-23 11:40:00,72.8,72.82,72.8,72.8,141299.0,70.3352,70.3545,70.3352,70.3352,141299.0
2024-07-23 11:50:00,72.81,72.81,72.8,72.81,69656.0,70.3449,70.3449,70.3352,70.3449,69656.0
2024-07-23 12:00:00,72.8,72.81,72.79,72.8,54203.0,70.3352,70.3449,70.3256,70.3352,54203.0
2024-07-23 12:10:00,72.8,72.81,72.79,72.81,144893.0,70.3352,70.3449,70.3256,70.3449,144893.0
2024-07-23 12:20:00,72.81,72.81,72.8,72.81,92375.0,70.3449,70.3449,70.3352,70.3449,92375.0
2024-07-23 12:30:00,72.8,72.81,72.78,72.78,81302.0,70.3352,70.3449,70.3159,70.3159,81302.0
2024-07-23 12:40:00,72.79,72.8,72.78,72.8,61644.0,70.3256,70.3352,70.3159,70.3352,61644.0
2024-07-23 12:50:00,72.8,72.8,72.77,72.79,65813.0,70.3352,70.3352,70.3062,70.3256,65813.0
2024-07-23 13:00:00,72.79,72.84,72.77,72.8,255580.0,70.3256,70.3739,70.3062,70.3352,255580.0
2024-07-23 13:10:00,72.8,72.8,72.78,72.79,83731.0,70.3352,70.3352,70.3159,70.3256,83731.0
2024-07-23 13:20:00,72.79,72.81,72.78,72.8,77784.0,70.3256,70.3449,70.3159,70.3352,77784.0
2024-07-23 13:30:00,72.8,72.81,72.76,72.78,131948.0,70.3352,70.3449,70.2966,70.3159,131948.0
2024-07-23 13:40:00,72.77,72.78,72.75,72.77,92159.0,70.3062,70.3159,70.2869,70.3062,92159.0
2024-07-23 13:50:00,72.77,72.78,72.76,72.77,42288.0,70.3062,70.3159,70.2966,70.3062,42288.0
2024-07-23 14:00:00,72.77,72.77,72.76,72.76,62391.0,70.3062,70.3062,70.2966,70.2966,62391.0
2024-07-23 14:10:00,72.77,72.77,72.74,72.75,63925.0,70.3062,70.3062,70.2773,70.2869,63925.0
2024-07-23 14:20:00,72.75,72.76,72.74,72.75,79531.0,70.2869,70.2966,70.2773,70.2869,79531.0
2024-07-23 14:30:00,72.75,72.75,72.72,72.73,95366.0,70.2869,70.2869,70.2579,70.2676,95366.0
2024-07-23 14:40:00,72.74,72.75,72.73,72.73,81643.0,70.2773,70.2869,70.2676,70.2676,81643.0
2024-07-23 14:50:00,72.73,72.75,72.73,72.75,155691.0,70.2676,70.2869,70.2676,70.2869,155691.0
2024-07-23 15:00:00,72.75,72.75,72.72,72.73,109747.0,70.2869,70.2869,70.2579,70.2676,109747.0
2024-07-23 15:10:00,72.73,72.74,72.72,72.74,90452.0,70.2676,70.2773,70.2579,70.2773,90452.0
2024-07-23 15:20:00,72.73,72.74,72.72,72.73,94391.0,70.2676,70.2773,70.2579,70.2676,94391.0
2024-07-23 15:30:00,72.73,72.73,72.69,72.72,126427.0,70.2676,70.2676,70.2289,70.2579,126427.0
2024-07-23 15:40:00,72.72,72.73,72.7,72.7,387419.0,70.2579,70.2676,70.2386,70.2386,387419.0
2024-07-23 15:50:00,72.7,72.71,72.69,72.69,114405.0,70.2386,70.2483,70.2289,70.2289,114405.0
2024-07-24 09:30:00,72.79,72.82,72.77,72.82,168089.0,70.3256,70.3545,70.3062,70.3545,168089.0
2024-07-24 09:40:00,72.82,72.84,72.73,72.77,445529.0,70.3545,70.3739,70.2676,70.3062,445529.0
2024-07-24 09:50:00,72.77,72.78,72.68,72.7,93185.0,70.3062,70.3159,70.2193,70.2386,93185.0
2024-07-24 10:00:00,72.7,72.77,72.7,72.73,87686.0,70.2386,70.3062,70.2386,70.2676,87686.0
2024-07-24 10:10:00,72.73,72.74,72.68,72.74,332504.0,70.2676,70.2773,70.2193,70.2773,332504.0
2024-07-24 10:20:00,72.73,72.77,72.73,72.77,182037.0,70.2676,70.3062,70.2676,70.3062,182037.0
2024-07-24 10:30:00,72.77,72.77,72.73,72.73,58092.0,70.3062,70.3062,70.2676,70.2676,58092.0
2024-07-24 10:40:00,72.74,72.78,72.73,72.78,120591.0,70.2773,70.3159,70.2676,70.3159,120591.0
2024-07-24 10:50:00,72.78,72.83,72.77,72.81,67353.0,70.3159,70.3642,70.3062,70.3449,67353.0
2024-07-24 11:00:00,72.82,72.84,72.8,72.8,95483.0,70.3545,70.3739,70.3352,70.3352,95483.0
2024-07-24 11:10:00,72.81,72.83,72.8,72.82,99883.0,70.3449,70.3642,70.3352,70.3545,99883.0
2024-07-24 11:20:00,72.83,72.84,72.8,72.81,78838.0,70.3642,70.3739,70.3352,70.3449,78838.0
2024-07-24 11:30:00,72.81,72.81,72.79,72.8,89008.0,70.3449,70.3449,70.3256,70.3352,89008.0
2024-07-24 11:40:00,72.8,72.81,72.79,72.81,108264.0,70.3352,70.3449,70.3256,70.3449,108264.0
2024-07-24 11:50:00,72.81,72.81,72.77,72.78,68428.0,70.3449,70.3449,70.3062,70.3159,68428.0
2024-07-24 12:00:00,72.77,72.78,72.75,72.76,85624.0,70.3062,70.3159,70.2869,70.2966,85624.0
2024-07-24 12:10:00,72.76,72.76,72.74,72.76,95569.0,70.2966,70.2966,70.2773,70.2966,95569.0
2024-07-24 12:20:00,72.76,72.76,72.72,72.74,87561.0,70.2966,70.2966,70.2579,70.2773,87561.0
2024-07-24 12:30:00,72.73,72.75,72.73,72.73,41409.0,70.2676,70.2869,70.2676,70.2676,41409.0
2024-07-24 12:40:00,72.73,72.76,72.73,72.75,110673.0,70.2676,70.2966,70.2676,70.2869,110673.0
2024-07-24 12:50:00,72.76,72.76,72.73,72.73,121946.0,70.2966,70.2966,70.2676,70.2676,121946.0
2024-07-24 13:00:00,72.74,72.77,72.7,72.71,169130.0,70.2773,70.3062,70.2386,70.2483,169130.0
2024-07-24 13:10:00,72.72,72.72,72.69,72.7,68381.0,70.2579,70.2579,70.2289,70.2386,68381.0
2024-07-24 13:20:00,72.7,72.7,72.65,72.66,68790.0,70.2386,70.2386,70.1903,70.2,68790.0
2024-07-24 13:30:00,72.66,72.67,72.65,72.67,63022.0,70.2,70.2096,70.1903,70.2096,63022.0
2024-07-24 13:40:00,72.67,72.67,72.65,72.66,113780.0,70.2096,70.2096,70.1903,70.2,113780.0
2024-07-24 13:50:00,72.66,72.66,72.58,72.59,88917.0,70.2,70.2,70.1227,70.1323,88917.0
2024-07-24 14:00:00,72.59,72.6,72.51,72.58,125223.0,70.1323,70.142,70.055,70.1227,125223.0
2024-07-24 14:10:00,72.57,72.58,72.53,72.54,131167.0,70.113,70.1227,70.0744,70.084,131167.0
2024-07-24 14:20:00,72.55,72.56,72.52,72.56,51258.0,70.0937,70.1033,70.0647,70.1033,51258.0
2024-07-24 14:30:00,72.56,72.57,72.55,72.57,61904.0,70.1033,70.113,70.0937,70.113,61904.0
2024-07-24 14:40:00,72.56,72.57,72.54,72.54,123018.0,70.1033,70.113,70.084,70.084,123018.0
2024-07-24 14:50:00,72.55,72.55,72.51,72.52,105000.0,70.0937,70.0937,70.055,70.0647,105000.0
2024-07-24 15:00:00,72.52,72.54,72.5,72.54,170388.0,70.0647,70.084,70.0454,70.084,170388.0
2024-07-24 15:10:00,72.54,72.54,72.51,72.53,152613.0,70.084,70.084,70.055,70.0744,152613.0
2024-07-24 15:20:00,72.54,72.57,72.53,72.56,95973.0,70.084,70.113,70.0744,70.1033,95973.0
2024-07-24 15:30:00,72.56,72.57,72.54,72.56,158179.0,70.1033,70.113,70.084,70.1033,158179.0
2024-07-24 15:40:00,72.56,72.57,72.53,72.53,149095.0,70.1033,70.113,70.0744,70.0744,149095.0
2024-07-24 15:50:00,72.53,72.54,72.49,72.49,223318.0,70.0744,70.084,70.0357,70.0357,223318.0
2024-07-25 09:30:00,72.57,72.65,72.57,72.63,155872.0,70.113,70.1903,70.113,70.171,155872.0
2024-07-25 09:40:00,72.63,72.69,72.62,72.69,68912.0,70.171,70.2289,70.1613,70.2289,68912.0
2024-07-25 09:50:00,72.69,72.73,72.68,72.72,90440.0,70.2289,70.2676,70.2193,70.2579,90440.0
2024-07-25 10:00:00,72.72,72.79,72.72,72.78,49453.0,70.2579,70.3256,70.2579,70.3159,49453.0
2024-07-25 10:10:00,72.78,72.81,72.77,72.78,116527.0,70.3159,70.3449,70.3062,70.3159,116527.0
2024-07-25 10:20:00,72.78,72.79,72.75,72.77,66119.0,70.3159,70.3256,70.2869,70.3062,66119.0
2024-07-25 10:30:00,72.77,72.77,72.73,72.74,74482.0,70.3062,70.3062,70.2676,70.2773,74482.0
2024-07-25 10:40:00,72.75,72.78,72.74,72.76,64324.0,70.2869,70.3159,70.2773,70.2966,64324.0
2024-07-25 10:50:00,72.77,72.77,72.74,72.74,77002.0,70.3062,70.3062,70.2773,70.2773,77002.0
2024-07-25 11:00:00,72.75,72.76,72.72,72.73,82398.0,70.2869,70.2966,70.2579,70.2676,82398.0
2024-07-25 11:10:00,72.73,72.77,72.72,72.75,81409.0,70.2676,70.3062,70.2579,70.2869,81409.0
2024-07-25 11:20:00,72.74,72.76,72.74,72.76,347745.0,70.2773,70.2966,70.2773,70.2966,347745.0
2024-07-25 11:30:00,72.76,72.76,72.73,72.73,80618.0,70.2966,70.2966,70.2676,70.2676,80618.0
2024-07-25 11:40:00,72.74,72.74,72.72,72.73,69197.0,70.2773,70.2773,70.2579,70.2676,69197.0
2024-07-25 11:50:00,72.73,72.75,72.73,72.75,126984.0,70.2676,70.2869,70.2676,70.2869,126984.0
2024-07-25 12:00:00,72.75,72.75,72.7,72.7,121875.0,70.2869,70.2869,70.2386,70.2386,121875.0
2024-07-25 12:10:00,72.71,72.71,72.69,72.7,103161.0,70.2483,70.2483,70.2289,70.2386,103161.0
2024-07-25 12:20:00,72.7,72.71,72.68,72.7,133781.0,70.2386,70.2483,70.2193,70.2386,133781.0
2024-07-25 12:30:00,72.7,72.7,72.68,72.69,53902.0,70.2386,70.2386,70.2193,70.2289,53902.0
2024-07-25 12:40:00,72.69,72.7,72.68,72.69,53020.0,70.2289,70.2386,70.2193,70.2289,53020.0
2024-07-25 12:50:00,72.7,72.72,72.69,72.72,53466.0,70.2386,70.2579,70.2289,70.2579,53466.0
2024-07-25 13:00:00,72.72,72.76,72.71,72.75,280608.0,70.2579,70.2966,70.2483,70.2869,280608.0
2024-07-25 13:10:00,72.75,72.75,72.69,72.7,55248.0,70.2869,70.2869,70.2289,70.2386,55248.0
2024-07-25 13:20:00,72.7,72.7,72.66,72.67,91830.0,70.2386,70.2386,70.2,70.2096,91830.0
2024-07-25 13:30:00,72.67,72.68,72.65,72.66,91683.0,70.2096,70.2193,70.1903,70.2,91683.0
2024-07-25 13:40:00,72.65,72.66,72.62,72.64,110312.0,70.1903,70.2,70.1613,70.1806,110312.0
2024-07-25 13:50:00,72.64,72.64,72.62,72.63,33791.0,70.1806,70.1806,70.1613,70.171,33791.0
2024-07-25 14:00:00,72.63,72.63,72.61,72.62,406298.0,70.171,70.171,70.1517,70.1613,406298.0
2024-07-25 14:10:00,72.62,72.64,72.61,72.63,95652.0,70.1613,70.1806,70.1517,70.171,95652.0
2024-07-25 14:20:00,72.63,72.64,72.62,72.64,79030.0,70.171,70.1806,70.1613,70.1806,79030.0
2024-07-25 14:30:00,72.64,72.66,72.63,72.65,76140.0,70.1806,70.2,70.171,70.1903,76140.0
2024-07-25 14:40:00,72.65,72.65,72.62,72.63,134249.0,70.1903,70.1903,70.1613,70.171,134249.0
2024-07-25 14:50:00,72.63,72.64,72.62,72.63,76341.0,70.171,70.1806,70.1613,70.171,76341.0
2024-07-25 15:00:00,72.63,72.64,72.62,72.63,96221.0,70.171,70.1806,70.1613,70.171,96221.0
2024-07-25 15:10:00,72.63,72.63,72.61,72.62,113949.0,70.171,70.171,70.1517,70.1613,113949.0
2024-07-25 15:20:00,72.62,72.64,72.61,72.64,75149.0,70.1613,70.1806,70.1517,70.1806,75149.0
2024-07-25 15:30:00,72.64,72.65,72.63,72.64,85670.0,70.1806,70.1903,70.171,70.1806,85670.0
2024-07-25 15:40:00,72.65,72.65,72.64,72.64,98297.0,70.1903,70.1903,70.1806,70.1806,98297.0
2024-07-25 15:50:00,72.65,72.66,72.64,72.65,247428.0,70.1903,70.2,70.1806,70.1903,247428.0
2024-07-26 09:30:00,72.89,72.94,72.88,72.93,124260.0,70.4222,70.4705,70.4125,70.4608,124260.0
2024-07-26 09:40:00,72.94,72.96,72.92,72.94,55034.0,70.4705,70.4898,70.4512,70.4705,55034.0
2024-07-26 09:50:00,72.94,72.94,72.91,72.93,61203.0,70.4705,70.4705,70.4415,70.4608,61203.0
2024-07-26 10:00:00,72.93,72.94,72.89,72.93,81613.0,70.4608,70.4705,70.4222,70.4608,81613.0
2024-07-26 10:10:00,72.93,72.94,72.9,72.91,86818.0,70.4608,70.4705,70.4318,70.4415,86818.0
2024-07-26 10:20:00,72.91,72.94,72.9,72.92,383947.0,70.4415,70.4705,70.4318,70.4512,383947.0
2024-07-26 10:30:00,72.92,72.93,72.91,72.92,101349.0,70.4512,70.4608,70.4415,70.4512,101349.0
2024-07-26 10:40:00,72.92,72.95,72.91,72.92,84314.0,70.4512,70.4801,70.4415,70.4512,84314.0
2024-07-26 10:50:00,72.91,72.92,72.9,72.9,63645.0,70.4415,70.4512,70.4318,70.4318,63645.0
2024-07-26 11:00:00,72.9,72.91,72.86,72.86,96861.0,70.4318,70.4415,70.3932,70.3932,96861.0
2024-07-26 11:10:00,72.86,72.86,72.84,72.86,58436.0,70.3932,70.3932,70.3739,70.3932,58436.0
2024-07-26 11:20:00,72.85,72.88,72.85,72.87,48213.0,70.3835,70.4125,70.3835,70.4029,48213.0
2024-07-26 11:30:00,72.87,72.88,72.86,72.87,74287.0,70.4029,70.4125,70.3932,70.4029,74287.0
2024-07-26 11:40:00,72.87,72.89,72.86,72.89,132269.0,70.4029,70.4222,70.3932,70.4222,132269.0
2024-07-26 11:50:00,72.89,72.89,72.88,72.89,59149.0,70.4222,70.4222,70.4125,70.4222,59149.0
2024-07-26 12:00:00,72.89,72.9,72.88,72.9,140680.0,70.4222,70.4318,70.4125,70.4318,140680.0
2024-07-26 12:10:00,72.9,72.91,72.89,72.91,63783.0,70.4318,70.4415,70.4222,70.4415,63783.0
2024-07-26 12:20:00,72.91,72.92,72.89,72.92,66060.0,70.4415,70.4512,70.4222,70.4512,66060.0
2024-07-26 12:30:00,72.92,72.92,72.9,72.91,80597.0,70.4512,70.4512,70.4318,70.4415,80597.0
2024-07-26 12:40:00,72.9,72.92,72.9,72.92,70870.0,70.4318,70.4512,70.4318,70.4512,70870.0
2024-07-26 12:50:00,72.92,72.92,72.9,72.91,53902.0,70.4512,70.4512,70.4318,70.4415,53902.0
2024-07-26 13:00:00,72.91,72.91,72.9,72.91,113261.0,70.4415,70.4415,70.4318,70.4415,113261.0
2024-07-26 13:10:00,72.91,72.91,72.9,72.91,66284.0,70.4415,70.4415,70.4318,70.4415,66284.0
2024-07-26 13:20:00,72.91,72.91,72.89,72.91,62912.0,70.4415,70.4415,70.4222,70.4415,62912.0
2024-07-26 13:30:00,72.91,72.91,72.89,72.9,86297.0,70.4415,70.4415,70.4222,70.4318,86297.0
2024-07-26 13:40:00,72.9,72.92,72.89,72.92,43811.0,70.4318,70.4512,70.4222,70.4512,43811.0
2024-07-26 13:50:00,72.92,72.92,72.91,72.91,48896.0,70.4512,70.4512,70.4415,70.4415,48896.0
2024-07-26 14:00:00,72.92,72.92,72.89,72.9,110859.0,70.4512,70.4512,70.4222,70.4318,110859.0
2024-07-26 14:10:00,72.9,72.91,72.89,72.91,84945.0,70.4318,70.4415,70.4222,70.4415,84945.0
2024-07-26 14:20:00,72.91,72.92,72.9,72.91,82384.0,70.4415,70.4512,70.4318,70.4415,82384.0
2024-07-26 14:30:00,72.92,72.92,72.91,72.92,44017.0,70.4512,70.4512,70.4415,70.4512,44017.0
2024-07-26 14:40:00,72.92,72.92,72.91,72.92,47479.0,70.4512,70.4512,70.4415,70.4512,47479.0
2024-07-26 14:50:00,72.92,72.92,72.9,72.91,69714.0,70.4512,70.4512,70.4318,70.4415,69714.0
2024-07-26 15:00:00,72.92,72.94,72.91,72.94,108417.0,70.4512,70.4705,70.4415,70.4705,108417.0
2024-07-26 15:10:00,72.94,72.95,72.93,72.95,90531.0,70.4705,70.4801,70.4608,70.4801,90531.0
2024-07-26 15:20:00,72.95,72.95,72.94,72.95,65758.0,70.4801,70.4801,70.4705,70.4801,65758.0
2024-07-26 15:30:00,72.95,72.95,72.94,72.95,95989.0,70.4801,70.4801,70.4705,70.4801,95989.0
2024-07-26 15:40:00,72.95,72.95,72.94,72.95,71852.0,70.4801,70.4801,70.4705,70.4801,71852.0
2024-07-26 15:50:00,72.95,72.95,72.93,72.94,216135.0,70.4801,70.4801,70.4608,70.4705,216135.0
2024-07-29 09:30:00,73.05,73.14,73.01,73.04,610955.0,70.5768,70.6637,70.5381,70.5671,610955.0
2024-07-29 09:40:00,73.04,73.07,73.04,73.05,49606.0,70.5671,70.5961,70.5671,70.5768,49606.0
2024-07-29 09:50:00,73.05,73.06,73.0,73.02,66164.0,70.5768,70.5864,70.5285,70.5478,66164.0
2024-07-29 10:00:00,73.02,73.03,73.0,73.01,60499.0,70.5478,70.5574,70.5285,70.5381,60499.0
2024-07-29 10:10:00,73.02,73.03,73.01,73.02,54847.0,70.5478,70.5574,70.5381,70.5478,54847.0
2024-07-29 10:20:00,73.02,73.02,72.98,73.0,423061.0,70.5478,70.5478,70.5091,70.5285,423061.0
2024-07-29 10:30:00,72.99,73.0,72.98,72.99,42816.0,70.5188,70.5285,70.5091,70.5188,42816.0
2024-07-29 10:40:00,72.99,73.0,72.96,72.98,101303.0,70.5188,70.5285,70.4898,70.5091,101303.0
2024-07-29 10:50:00,72.97,72.98,72.96,72.97,83289.0,70.4995,70.5091,70.4898,70.4995,83289.0
2024-07-29 11:00:00,72.96,73.0,72.96,72.98,61283.0,70.4898,70.5285,70.4898,70.5091,61283.0
2024-07-29 11:10:00,72.99,73.02,72.98,73.01,138301.0,70.5188,70.5478,70.5091,70.5381,138301.0
2024-07-29 11:20:00,73.02,73.02,73.0,73.01,58734.0,70.5478,70.5478,70.5285,70.5381,58734.0
2024-07-29 11:30:00,73.01,73.03,73.0,73.03,56405.0,70.5381,70.5574,70.5285,70.5574,56405.0
2024-07-29 11:40:00,73.03,73.03,73.0,73.01,116947.0,70.5574,70.5574,70.5285,70.5381,116947.0
2024-07-29 11:50:00,73.02,73.02,73.0,73.01,65942.0,70.5478,70.5478,70.5285,70.5381,65942.0
2024-07-29 12:00:00,73.01,73.02,72.99,73.0,120353.0,70.5381,70.5478,70.5188,70.5285,120353.0
2024-07-29 12:10:00,73.0,73.0,72.98,72.98,37900.0,70.5285,70.5285,70.5091,70.5091,37900.0
2024-07-29 12:20:00,72.98,73.01,72.98,73.01,89029.0,70.5091,70.5381,70.5091,70.5381,89029.0
2024-07-29 12:30:00,73.0,73.02,73.0,73.01,53978.0,70.5285,70.5478,70.5285,70.5381,53978.0
2024-07-29 12:40:00,73.01,73.01,72.99,73.01,76784.0,70.5381,70.5381,70.5188,70.5381,76784.0
2024-07-29 12:50:00,73.01,73.03,73.0,73.03,124220.0,70.5381,70.5574,70.5285,70.5574,124220.0
2024-07-29 13:00:00,73.03,73.03,73.01,73.02,58709.0,70.5574,70.5574,70.5381,70.5478,58709.0
2024-07-29 13:10:00,73.02,73.02,73.0,73.02,105354.0,70.5478,70.5478,70.5285,70.5478,105354.0
2024-07-29 13:20:00,73.02,73.02,73.01,73.02,36975.0,70.5478,70.5478,70.5381,70.5478,36975.0
2024-07-29 13:30:00,73.02,73.02,73.0,73.0,75106.0,70.5478,70.5478,70.5285,70.5285,75106.0
2024-07-29 13:40:00,73.01,73.01,72.99,73.0,41841.0,70.5381,70.5381,70.5188,70.5285,41841.0
2024-07-29 13:50:00,73.0,73.0,72.98,72.98,55304.0,70.5285,70.5285,70.5091,70.5091,55304.0
2024-07-29 14:00:00,72.98,72.99,72.97,72.97,97609.0,70.5091,70.5188,70.4995,70.4995,97609.0
2024-07-29 14:10:00,72.98,72.99,72.97,72.99,75949.0,70.5091,70.5188,70.4995,70.5188,75949.0
2024-07-29 14:20:00,72.98,73.0,72.98,73.0,87262.0,70.5091,70.5285,70.5091,70.5285,87262.0
2024-07-29 14:30:00,73.0,73.02,72.99,73.02,76141.0,70.5285,70.5478,70.5188,70.5478,76141.0
2024-07-29 14:40:00,73.02,73.02,73.01,73.02,167010.0,70.5478,70.5478,70.5381,70.5478,167010.0
2024-07-29 14:50:00,73.01,73.02,73.0,73.02,138665.0,70.5381,70.5478,70.5285,70.5478,138665.0
2024-07-29 15:00:00,73.02,73.06,73.01,73.06,83999.0,70.5478,70.5864,70.5381,70.5864,83999.0
2024-07-29 15:10:00,73.06,73.06,73.04,73.06,810753.0,70.5864,70.5864,70.5671,70.5864,810753.0
2024-07-29 15:20:00,73.05,73.06,73.05,73.06,112185.0,70.5768,70.5864,70.5768,70.5864,112185.0
2024-07-29 15:30:00,73.06,73.06,73.04,73.05,117730.0,70.5864,70.5864,70.5671,70.5768,117730.0
2024-07-29 15:40:00,73.05,73.05,73.03,73.04,131322.0,70.5768,70.5768,70.5574,70.5671,131322.0
2024-07-29 15:50:00,73.03,73.05,73.03,73.04,179848.0,70.5574,70.5768,70.5574,70.5671,179848.0
2024-07-30 09:30:00,73.14,73.14,73.05,73.06,251425.0,70.6637,70.6637,70.5768,70.5864,251425.0
2024-07-30 09:40:00,73.06,73.1,73.05,73.09,191881.0,70.5864,70.6251,70.5768,70.6154,191881.0
2024-07-30 09:50:00,73.09,73.1,73.08,73.09,32180.0,70.6154,70.6251,70.6057,70.6154,32180.0
2024-07-30 10:00:00,73.09,73.1,72.96,73.0,119003.0,70.6154,70.6251,70.4898,70.5285,119003.0
2024-07-30 10:10:00,73.01,73.03,72.98,73.0,439511.0,70.5381,70.5574,70.5091,70.5285,439511.0
2024-07-30 10:20:00,73.0,73.02,72.99,73.01,65641.0,70.5285,70.5478,70.5188,70.5381,65641.0
2024-07-30 10:30:00,73.01,73.02,72.99,73.01,69389.0,70.5381,70.5478,70.5188,70.5381,69389.0
2024-07-30 10:40:00,73.0,73.02,72.99,73.02,109024.0,70.5285,70.5478,70.5188,70.5478,109024.0
2024-07-30 10:50:00,73.02,73.04,73.01,73.03,42302.0,70.5478,70.5671,70.5381,70.5574,42302.0
2024-07-30 11:00:00,73.04,73.06,73.0,73.02,111338.0,70.5671,70.5864,70.5285,70.5478,111338.0
2024-07-30 11:10:00,73.02,73.03,73.01,73.02,51497.0,70.5478,70.5574,70.5381,70.5478,51497.0
2024-07-30 11:20:00,73.03,73.03,73.0,73.02,39765.0,70.5574,70.5574,70.5285,70.5478,39765.0
2024-07-30 11:30:00,73.03,73.03,73.01,73.03,32015.0,70.5574,70.5574,70.5381,70.5574,32015.0
2024-07-30 11:40:00,73.03,73.03,73.0,73.02,99451.0,70.5574,70.5574,70.5285,70.5478,99451.0
2024-07-30 11:50:00,73.02,73.04,73.02,73.04,45196.0,70.5478,70.5671,70.5478,70.5671,45196.0
2024-07-30 12:00:00,73.04,73.05,73.02,73.04,117557.0,70.5671,70.5768,70.5478,70.5671,117557.0
2024-07-30 12:10:00,73.04,73.05,73.02,73.04,132863.0,70.5671,70.5768,70.5478,70.5671,132863.0
2024-07-30 12:20:00,73.03,73.05,73.02,73.05,116363.0,70.5574,70.5768,70.5478,70.5768,116363.0
2024-07-30 12:30:00,73.05,73.05,73.04,73.05,36112.0,70.5768,70.5768,70.5671,70.5768,36112.0
2024-07-30 12:40:00,73.05,73.06,73.04,73.06,57149.0,70.5768,70.5864,70.5671,70.5864,57149.0
2024-07-30 12:50:00,73.06,73.13,73.05,73.12,82575.0,70.5864,70.6541,70.5768,70.6444,82575.0
2024-07-30 13:00:00,73.12,73.17,73.1,73.12,54527.0,70.6444,70.6927,70.6251,70.6444,54527.0
2024-07-30 13:10:00,73.12,73.13,73.1,73.11,77348.0,70.6444,70.6541,70.6251,70.6347,77348.0
2024-07-30 13:20:00,73.11,73.14,73.1,73.12,73697.0,70.6347,70.6637,70.6251,70.6444,73697.0
2024-07-30 13:30:00,73.12,73.14,73.11,73.14,84514.0,70.6444,70.6637,70.6347,70.6637,84514.0
2024-07-30 13:40:00,73.14,73.14,73.1,73.11,64466.0,70.6637,70.6637,70.6251,70.6347,64466.0
2024-07-30 13:50:00,73.12,73.13,73.11,73.13,33227.0,70.6444,70.6541,70.6347,70.6541,33227.0
2024-07-30 14:00:00,73.12,73.15,73.12,73.14,67418.0,70.6444,70.6734,70.6444,70.6637,67418.0
2024-07-30 14:10:00,73.15,73.16,73.13,73.15,211433.0,70.6734,70.683,70.6541,70.6734,211433.0
2024-07-30 14:20:00,73.15,73.16,73.13,73.16,49618.0,70.6734,70.683,70.6541,70.683,49618.0
2024-07-30 14:30:00,73.16,73.16,73.13,73.13,60396.0,70.683,70.683,70.6541,70.6541,60396.0
2024-07-30 14:40:00,73.13,73.13,73.11,73.12,134655.0,70.6541,70.6541,70.6347,70.6444,134655.0
2024-07-30 14:50:00,73.12,73.14,73.11,73.13,70220.0,70.6444,70.6637,70.6347,70.6541,70220.0
2024-07-30 15:00:00,73.13,73.14,73.12,73.13,251468.0,70.6541,70.6637,70.6444,70.6541,251468.0
2024-07-30 15:10:00,73.13,73.13,73.11,73.13,81948.0,70.6541,70.6541,70.6347,70.6541,81948.0
2024-07-30 15:20:00,73.13,73.14,73.12,73.14,90143.0,70.6541,70.6637,70.6444,70.6637,90143.0
2024-07-30 15:30:00,73.13,73.15,73.13,73.14,150629.0,70.6541,70.6734,70.6541,70.6637,150629.0
2024-07-30 15:40:00,73.14,73.15,73.13,73.14,133629.0,70.6637,70.6734,70.6541,70.6637,133629.0
2024-07-30 15:50:00,73.15,73.15,73.12,73.13,136497.0,70.6734,70.6734,70.6444,70.6541,136497.0
2024-07-31 09:30:00,73.38,73.38,73.24,73.31,203217.0,70.8956,70.8956,70.7603,70.828,203217.0
2024-07-31 09:40:00,73.31,73.35,73.31,73.34,61410.0,70.828,70.8666,70.828,70.8569,61410.0
2024-07-31 09:50:00,73.34,73.36,73.33,73.34,50815.0,70.8569,70.8763,70.8473,70.8569,50815.0
2024-07-31 10:00:00,73.34,73.35,73.32,73.34,178838.0,70.8569,70.8666,70.8376,70.8569,178838.0
2024-07-31 10:10:00,73.34,73.36,73.33,73.36,339866.0,70.8569,70.8763,70.8473,70.8763,339866.0
2024-07-31 10:20:00,73.36,73.37,73.33,73.36,77873.0,70.8763,70.8859,70.8473,70.8763,77873.0
2024-07-31 10:30:00,73.35,73.36,73.33,73.34,79623.0,70.8666,70.8763,70.8473,70.8569,79623.0
2024-07-31 10:40:00,73.34,73.34,73.3,73.31,116251.0,70.8569,70.8569,70.8183,70.828,116251.0
2024-07-31 10:50:00,73.3,73.3,73.27,73.3,114462.0,70.8183,70.8183,70.7893,70.8183,114462.0
2024-07-31 11:00:00,73.3,73.31,73.29,73.31,70253.0,70.8183,70.828,70.8086,70.828,70253.0
2024-07-31 11:10:00,73.31,73.33,73.3,73.33,66954.0,70.828,70.8473,70.8183,70.8473,66954.0
2024-07-31 11:20:00,73.33,73.33,73.3,73.33,50294.0,70.8473,70.8473,70.8183,70.8473,50294.0
2024-07-31 11:30:00,73.33,73.33,73.31,73.33,59985.0,70.8473,70.8473,70.828,70.8473,59985.0
2024-07-31 11:40:00,73.33,73.33,73.31,73.31,60187.0,70.8473,70.8473,70.828,70.828,60187.0
2024-07-31 11:50:00,73.31,73.34,73.3,73.33,68630.0,70.828,70.8569,70.8183,70.8473,68630.0
2024-07-31 12:00:00,73.34,73.34,73.32,73.34,68416.0,70.8569,70.8569,70.8376,70.8569,68416.0
2024-07-31 12:10:00,73.34,73.34,73.32,73.33,63250.0,70.8569,70.8569,70.8376,70.8473,63250.0
2024-07-31 12:20:00,73.32,73.33,73.32,73.33,168214.0,70.8376,70.8473,70.8376,70.8473,168214.0
2024-07-31 12:30:00,73.33,73.35,73.32,73.34,59798.0,70.8473,70.8666,70.8376,70.8569,59798.0
2024-07-31 12:40:00,73.34,73.35,73.33,73.34,56381.0,70.8569,70.8666,70.8473,70.8569,56381.0
2024-07-31 12:50:00,73.34,73.35,73.33,73.34,33000.0,70.8569,70.8666,70.8473,70.8569,33000.0
2024-07-31 13:00:00,73.34,73.34,73.3,73.32,69861.0,70.8569,70.8569,70.8183,70.8376,69861.0
2024-07-31 13:10:00,73.32,73.33,73.31,73.31,102065.0,70.8376,70.8473,70.828,70.828,102065.0
2024-07-31 13:20:00,73.31,73.32,73.27,73.27,234596.0,70.828,70.8376,70.7893,70.7893,234596.0
2024-07-31 13:30:00,73.28,73.28,73.26,73.27,806698.0,70.799,70.799,70.7796,70.7893,806698.0
2024-07-31 13:40:00,73.27,73.28,73.26,73.28,47363.0,70.7893,70.799,70.7796,70.799,47363.0
2024-07-31 13:50:00,73.28,73.3,73.27,73.3,105598.0,70.799,70.8183,70.7893,70.8183,105598.0
2024-07-31 14:00:00,73.29,73.29,73.19,73.23,158479.0,70.8086,70.8086,70.712,70.7507,158479.0
2024-07-31 14:10:00,73.24,73.25,73.2,73.23,101754.0,70.7603,70.77,70.7217,70.7507,101754.0
2024-07-31 14:20:00,73.23,73.26,73.22,73.26,64725.0,70.7507,70.7796,70.741,70.7796,64725.0
2024-07-31 14:30:00,73.25,73.3,73.23,73.29,130531.0,70.77,70.8183,70.7507,70.8086,130531.0
2024-07-31 14:40:00,73.29,73.34,73.29,73.33,107764.0,70.8086,70.8569,70.8086,70.8473,107764.0
2024-07-31 14:50:00,73.34,73.35,73.27,73.32,143238.0,70.8569,70.8666,70.7893,70.8376,143238.0
2024-07-31 15:00:00,73.32,73.35,73.3,73.33,160094.0,70.8376,70.8666,70.8183,70.8473,160094.0
2024-07-31 15:10:00,73.33,73.4,73.32,73.39,185222.0,70.8473,70.9149,70.8376,70.9052,185222.0
2024-07-31 15:20:00,73.38,73.45,73.37,73.42,165342.0,70.8956,70.9632,70.8859,70.9342,165342.0
2024-07-31 15:30:00,73.42,73.45,73.41,73.42,153482.0,70.9342,70.9632,70.9246,70.9342,153482.0
2024-07-31 15:40:00,73.42,73.46,73.42,73.44,185620.0,70.9342,70.9729,70.9342,70.9536,185620.0
2024-07-31 15:50:00,73.44,73.51,73.43,73.51,602989.0,70.9536,71.0212,70.9439,71.0212,602989.0
2024-08-01 09:30:00,73.5,73.51,73.44,73.5,189243.0,71.2276,71.2373,71.1695,71.2276,189243.0
2024-08-01 09:40:00,73.51,73.54,73.49,73.52,80315.0,71.2373,71.2664,71.218,71.247,80315.0
2024-08-01 09:50:00,73.51,73.52,73.48,73.52,77186.0,71.2373,71.247,71.2083,71.247,77186.0
2024-08-01 10:00:00,73.52,73.63,73.51,73.62,167581.0,71.247,71.3536,71.2373,71.3439,167581.0
2024-08-01 10:10:00,73.63,73.63,73.57,73.6,228982.0,71.3536,71.3536,71.2955,71.3246,228982.0
2024-08-01 10:20:00,73.6,73.64,73.58,73.62,41805.0,71.3246,71.3633,71.3052,71.3439,41805.0
2024-08-01 10:30:00,73.62,73.66,73.61,73.66,82167.0,71.3439,71.3827,71.3342,71.3827,82167.0
2024-08-01 10:40:00,73.67,73.68,73.64,73.65,57793.0,71.3924,71.4021,71.3633,71.373,57793.0
2024-08-01 10:50:00,73.65,73.66,73.62,73.66,68654.0,71.373,71.3827,71.3439,71.3827,68654.0
2024-08-01 11:00:00,73.66,73.67,73.62,73.63,68866.0,71.3827,71.3924,71.3439,71.3536,68866.0
2024-08-01 11:10:00,73.63,73.63,73.55,73.55,118041.0,71.3536,71.3536,71.2761,71.2761,118041.0
2024-08-01 11:20:00,73.55,73.56,73.51,73.51,416756.0,71.2761,71.2858,71.2373,71.2373,416756.0
2024-08-01 11:30:00,73.52,73.56,73.51,73.53,72606.0,71.247,71.2858,71.2373,71.2567,72606.0
2024-08-01 11:40:00,73.53,73.56,73.52,73.56,74244.0,71.2567,71.2858,71.247,71.2858,74244.0
2024-08-01 11:50:00,73.56,73.56,73.54,73.56,65614.0,71.2858,71.2858,71.2664,71.2858,65614.0
2024-08-01 12:00:00,73.56,73.59,73.55,73.59,171754.0,71.2858,71.3149,71.2761,71.3149,171754.0
2024-08-01 12:10:00,73.59,73.62,73.57,73.62,230561.0,71.3149,71.3439,71.2955,71.3439,230561.0
2024-08-01 12:20:00,73.62,73.66,73.61,73.65,87657.0,71.3439,71.3827,71.3342,71.373,87657.0
2024-08-01 12:30:00,73.64,73.66,73.63,73.65,64811.0,71.3633,71.3827,71.3536,71.373,64811.0
2024-08-01 12:40:00,73.65,73.65,73.59,73.61,133374.0,71.373,71.373,71.3149,71.3342,133374.0
2024-08-01 12:50:00,73.61,73.61,73.58,73.59,38856.0,71.3342,71.3342,71.3052,71.3149,38856.0
2024-08-01 13:00:00,73.59,73.6,73.57,73.58,886969.0,71.3149,71.3246,71.2955,71.3052,886969.0
2024-08-01 13:10:00,73.58,73.61,73.57,73.6,65656.0,71.3052,71.3342,71.2955,71.3246,65656.0
2024-08-01 13:20:00,73.61,73.61,73.57,73.57,50867.0,71.3342,71.3342,71.2955,71.2955,50867.0
2024-08-01 13:30:00,73.58,73.6,73.57,73.59,86951.0,71.3052,71.3246,71.2955,71.3149,86951.0
2024-08-01 13:40:00,73.6,73.61,73.59,73.61,44029.0,71.3246,71.3342,71.3149,71.3342,44029.0
2024-08-01 13:50:00,73.61,73.61,73.59,73.59,85930.0,71.3342,71.3342,71.3149,71.3149,85930.0
2024-08-01 14:00:00,73.59,73.63,73.59,73.63,109120.0,71.3149,71.3536,71.3149,71.3536,109120.0
2024-08-01 14:10:00,73.63,73.65,73.62,73.63,82333.0,71.3536,71.373,71.3439,71.3536,82333.0
2024-08-01 14:20:00,73.63,73.63,73.59,73.59,92213.0,71.3536,71.3536,71.3149,71.3149,92213.0
2024-08-01 14:30:00,73.59,73.6,73.57,73.58,136095.0,71.3149,71.3246,71.2955,71.3052,136095.0
2024-08-01 14:40:00,73.59,73.59,73.57,73.58,90723.0,71.3149,71.3149,71.2955,71.3052,90723.0
2024-08-01 14:50:00,73.59,73.64,73.57,73.6,118522.0,71.3149,71.3633,71.2955,71.3246,118522.0
2024-08-01 15:00:00,73.61,73.61,73.58,73.61,91126.0,71.3342,71.3342,71.3052,71.3342,91126.0
2024-08-01 15:10:00,73.61,73.61,73.59,73.6,118599.0,71.3342,71.3342,71.3149,71.3246,118599.0
2024-08-01 15:20:00,73.61,73.62,73.59,73.62,103891.0,71.3342,71.3439,71.3149,71.3439,103891.0
2024-08-01 15:30:00,73.62,73.62,73.59,73.59,112826.0,71.3439,71.3439,71.3149,71.3149,112826.0
2024-08-01 15:40:00,73.59,73.6,73.58,73.59,136743.0,71.3149,71.3246,71.3052,71.3149,136743.0
2024-08-01 15:50:00,73.59,73.6,73.56,73.57,273650.0,71.3149,71.3246,71.2858,71.2955,273650.0
2024-08-02 09:30:00,74.13,74.14,74.0,74.09,654005.0,71.8382,71.8479,71.7122,71.7994,654005.0
2024-08-02 09:40:00,74.09,74.18,74.06,74.15,187794.0,71.7994,71.8866,71.7703,71.8575,187794.0
2024-08-02 09:50:00,74.16,74.19,74.11,74.17,243050.0,71.8672,71.8963,71.8188,71.8769,243050.0
2024-08-02 10:00:00,74.17,74.27,74.16,74.23,156728.0,71.8769,71.9738,71.8672,71.9351,156728.0
2024-08-02 10:10:00,74.23,74.3,74.2,74.29,418193.0,71.9351,72.0029,71.906,71.9932,418193.0
2024-08-02 10:20:00,74.29,74.31,74.23,74.23,167774.0,71.9932,72.0126,71.9351,71.9351,167774.0
2024-08-02 10:30:00,74.23,74.25,74.21,74.25,166021.0,71.9351,71.9545,71.9157,71.9545,166021.0
2024-08-02 10:40:00,74.25,74.28,74.23,74.25,196613.0,71.9545,71.9835,71.9351,71.9545,196613.0
2024-08-02 10:50:00,74.24,74.27,74.22,74.26,118682.0,71.9448,71.9738,71.9254,71.9641,118682.0
2024-08-02 11:00:00,74.26,74.27,74.18,74.23,135159.0,71.9641,71.9738,71.8866,71.9351,135159.0
2024-08-02 11:10:00,74.23,74.28,74.22,74.25,85043.0,71.9351,71.9835,71.9254,71.9545,85043.0
2024-08-02 11:20:00,74.25,74.32,74.24,74.29,72192.0,71.9545,72.0223,71.9448,71.9932,72192.0
2024-08-02 11:30:00,74.29,74.31,74.27,74.28,78219.0,71.9932,72.0126,71.9738,71.9835,78219.0
2024-08-02 11:40:00,74.28,74.34,74.27,74.34,84606.0,71.9835,72.0417,71.9738,72.0417,84606.0
2024-08-02 11:50:00,74.34,74.34,74.28,74.29,100628.0,72.0417,72.0417,71.9835,71.9932,100628.0
2024-08-02 12:00:00,74.29,74.29,74.17,74.25,132675.0,71.9932,71.9932,71.8769,71.9545,132675.0
2024-08-02 12:10:00,74.25,74.31,74.24,74.26,164888.0,71.9545,72.0126,71.9448,71.9641,164888.0
2024-08-02 12:20:00,74.26,74.27,74.22,74.23,133743.0,71.9641,71.9738,71.9254,71.9351,133743.0
2024-08-02 12:30:00,74.24,74.28,74.23,74.28,176380.0,71.9448,71.9835,71.9351,71.9835,176380.0
2024-08-02 12:40:00,74.27,74.31,74.25,74.3,84228.0,71.9738,72.0126,71.9545,72.0029,84228.0
2024-08-02 12:50:00,74.3,74.35,74.3,74.34,88060.0,72.0029,72.0514,72.0029,72.0417,88060.0
2024-08-02 13:00:00,74.34,74.36,74.3,74.31,145931.0,72.0417,72.0611,72.0029,72.0126,145931.0
2024-08-02 13:10:00,74.3,74.34,74.29,74.29,241591.0,72.0029,72.0417,71.9932,71.9932,241591.0
2024-08-02 13:20:00,74.3,74.32,74.27,74.3,77781.0,72.0029,72.0223,71.9738,72.0029,77781.0
2024-08-02 13:30:00,74.31,74.33,74.3,74.31,54606.0,72.0126,72.032,72.0029,72.0126,54606.0
2024-08-02 13:40:00,74.31,74.35,74.31,74.32,92644.0,72.0126,72.0514,72.0126,72.0223,92644.0
2024-08-02 13:50:00,74.32,74.34,74.29,74.3,77300.0,72.0223,72.0417,71.9932,72.0029,77300.0
2024-08-02 14:00:00,74.3,74.32,74.28,74.31,81438.0,72.0029,72.0223,71.9835,72.0126,81438.0
2024-08-02 14:10:00,74.31,74.33,74.3,74.33,75894.0,72.0126,72.032,72.0029,72.032,75894.0
2024-08-02 14:20:00,74.32,74.38,74.3,74.38,200088.0,72.0223,72.0804,72.0029,72.0804,200088.0
2024-08-02 14:30:00,74.37,74.39,74.35,74.36,97855.0,72.0707,72.0901,72.0514,72.0611,97855.0
2024-08-02 14:40:00,74.36,74.41,74.35,74.4,60254.0,72.0611,72.1095,72.0514,72.0998,60254.0
2024-08-02 14:50:00,74.41,74.43,74.37,74.41,196246.0,72.1095,72.1289,72.0707,72.1095,196246.0
2024-08-02 15:00:00,74.41,74.42,74.37,74.39,121949.0,72.1095,72.1192,72.0707,72.0901,121949.0
2024-08-02 15:10:00,74.39,74.4,74.36,74.39,237295.0,72.0901,72.0998,72.0611,72.0901,237295.0
2024-08-02 15:20:00,74.38,74.41,74.37,74.4,115703.0,72.0804,72.1095,72.0707,72.0998,115703.0
2024-08-02 15:30:00,74.41,74.41,74.4,74.41,102190.0,72.1095,72.1095,72.0998,72.1095,102190.0
2024-08-02 15:40:00,74.41,74.43,74.39,74.4,136834.0,72.1095,72.1289,72.0901,72.0998,136834.0
2024-08-02 15:50:00,74.41,74.44,74.39,74.4,334649.0,72.1095,72.1386,72.0901,72.0998,334649.0
2024-08-05 09:30:00,74.72,74.8,74.65,74.66,779384.0,72.4099,72.4875,72.3421,72.3518,779384.0
2024-08-05 09:40:00,74.66,74.67,74.57,74.58,228154.0,72.3518,72.3615,72.2646,72.2743,228154.0
2024-08-05 09:50:00,74.58,74.68,74.55,74.66,212349.0,72.2743,72.3712,72.2452,72.3518,212349.0
2024-08-05 10:00:00,74.64,74.64,74.35,74.52,266567.0,72.3324,72.3324,72.0514,72.2161,266567.0
2024-08-05 10:10:00,74.53,74.56,74.42,74.47,1263209.0,72.2258,72.2549,72.1192,72.1677,1263209.0
2024-08-05 10:20:00,74.47,74.51,74.4,74.41,453334.0,72.1677,72.2064,72.0998,72.1095,453334.0
2024-08-05 10:30:00,74.41,74.46,74.36,74.36,94526.0,72.1095,72.158,72.0611,72.0611,94526.0
2024-08-05 10:40:00,74.36,74.47,74.32,74.45,182189.0,72.0611,72.1677,72.0223,72.1483,182189.0
2024-08-05 10:50:00,74.45,74.54,74.42,74.52,94358.0,72.1483,72.2355,72.1192,72.2161,94358.0
2024-08-05 11:00:00,74.51,74.55,74.45,74.45,208221.0,72.2064,72.2452,72.1483,72.1483,208221.0
2024-08-05 11:10:00,74.45,74.46,74.38,74.39,160626.0,72.1483,72.158,72.0804,72.0901,160626.0
2024-08-05 11:20:00,74.38,74.39,74.29,74.34,79209.0,72.0804,72.0901,71.9932,72.0417,79209.0
2024-08-05 11:30:00,74.34,74.34,74.28,74.31,64598.0,72.0417,72.0417,71.9835,72.0126,64598.0
2024-08-05 11:40:00,74.31,74.36,74.3,74.33,193900.0,72.0126,72.0611,72.0029,72.032,193900.0
2024-08-05 11:50:00,74.33,74.38,74.33,74.36,170951.0,72.032,72.0804,72.032,72.0611,170951.0
2024-08-05 12:00:00,74.36,74.37,74.25,74.26,84051.0,72.0611,72.0707,71.9545,71.9641,84051.0
2024-08-05 12:10:00,74.25,74.26,74.2,74.23,97334.0,71.9545,71.9641,71.906,71.9351,97334.0
2024-08-05 12:20:00,74.23,74.25,74.19,74.19,69629.0,71.9351,71.9545,71.8963,71.8963,69629.0
2024-08-05 12:30:00,74.2,74.28,74.19,74.28,91988.0,71.906,71.9835,71.8963,71.9835,91988.0
2024-08-05 12:40:00,74.28,74.3,74.26,74.29,81925.0,71.9835,72.0029,71.9641,71.9932,81925.0
2024-08-05 12:50:00,74.29,74.36,74.29,74.33,79954.0,71.9932,72.0611,71.9932,72.032,79954.0
2024-08-05 13:00:00,74.33,74.38,74.31,74.34,156603.0,72.032,72.0804,72.0126,72.0417,156603.0
2024-08-05 13:10:00,74.33,74.38,74.32,74.38,74099.0,72.032,72.0804,72.0223,72.0804,74099.0
2024-08-05 13:20:00,74.38,74.38,74.3,74.36,144904.0,72.0804,72.0804,72.0029,72.0611,144904.0
2024-08-05 13:30:00,74.36,74.36,74.29,74.32,471066.0,72.0611,72.0611,71.9932,72.0223,471066.0
2024-08-05 13:40:00,74.3,74.37,74.29,74.37,81330.0,72.0029,72.0707,71.9932,72.0707,81330.0
2024-08-05 13:50:00,74.37,74.38,74.35,74.36,110546.0,72.0707,72.0804,72.0514,72.0611,110546.0
2024-08-05 14:00:00,74.37,74.37,74.31,74.32,119965.0,72.0707,72.0707,72.0126,72.0223,119965.0
2024-08-05 14:10:00,74.31,74.36,74.31,74.34,136922.0,72.0126,72.0611,72.0126,72.0417,136922.0
2024-08-05 14:20:00,74.33,74.37,74.31,74.32,144610.0,72.032,72.0707,72.0126,72.0223,144610.0
2024-08-05 14:30:00,74.32,74.38,74.32,74.38,86996.0,72.0223,72.0804,72.0223,72.0804,86996.0
2024-08-05 14:40:00,74.38,74.39,74.33,74.34,89671.0,72.0804,72.0901,72.032,72.0417,89671.0
2024-08-05 14:50:00,74.34,74.35,74.27,74.33,124990.0,72.0417,72.0514,71.9738,72.032,124990.0
2024-08-05 15:00:00,74.32,74.4,74.31,74.4,113327.0,72.0223,72.0998,72.0126,72.0998,113327.0
2024-08-05 15:10:00,74.4,74.44,74.39,74.41,87618.0,72.0998,72.1386,72.0901,72.1095,87618.0
2024-08-05 15:20:00,74.4,74.41,74.35,74.36,95544.0,72.0998,72.1095,72.0514,72.0611,95544.0
2024-08-05 15:30:00,74.37,74.41,74.36,74.4,88722.0,72.0707,72.1095,72.0611,72.0998,88722.0
2024-08-05 15:40:00,74.4,74.44,74.39,74.43,157009.0,72.0998,72.1386,72.0901,72.1289,157009.0
2024-08-05 15:50:00,74.44,74.44,74.33,74.35,534823.0,72.1386,72.1386,72.032,72.0514,534823.0
2024-08-06 09:30:00,74.26,74.28,74.2,74.22,393138.0,71.9641,71.9835,71.906,71.9254,393138.0
2024-08-06 09:40:00,74.22,74.27,74.18,74.19,104345.0,71.9254,71.9738,71.8866,71.8963,104345.0
2024-08-06 09:50:00,74.19,74.2,74.16,74.19,53844.0,71.8963,71.906,71.8672,71.8963,53844.0
2024-08-06 10:00:00,74.2,74.22,74.16,74.18,95096.0,71.906,71.9254,71.8672,71.8866,95096.0
2024-08-06 10:10:00,74.19,74.19,74.16,74.18,231677.0,71.8963,71.8963,71.8672,71.8866,231677.0
2024-08-06 10:20:00,74.17,74.18,74.14,74.16,206706.0,71.8769,71.8866,71.8479,71.8672,206706.0
2024-08-06 10:30:00,74.15,74.19,74.12,74.14,126231.0,71.8575,71.8963,71.8285,71.8479,126231.0
2024-08-06 10:40:00,74.14,74.14,74.06,74.09,129252.0,71.8479,71.8479,71.7703,71.7994,129252.0
2024-08-06 10:50:00,74.09,74.1,74.04,74.09,124864.0,71.7994,71.8091,71.751,71.7994,124864.0
2024-08-06 11:00:00,74.09,74.1,74.05,74.08,159276.0,71.7994,71.8091,71.7606,71.7897,159276.0
2024-08-06 11:10:00,74.08,74.1,74.07,74.09,97771.0,71.7897,71.8091,71.78,71.7994,97771.0
2024-08-06 11:20:00,74.09,74.11,74.07,74.09,111765.0,71.7994,71.8188,71.78,71.7994,111765.0
2024-08-06 11:30:00,74.09,74.09,73.98,74.02,150742.0,71.7994,71.7994,71.6928,71.7316,150742.0
2024-08-06 11:40:00,74.02,74.09,74.02,74.07,177078.0,71.7316,71.7994,71.7316,71.78,177078.0
2024-08-06 11:50:00,74.08,74.09,74.04,74.05,165985.0,71.7897,71.7994,71.751,71.7606,165985.0
2024-08-06 12:00:00,74.05,74.06,74.02,74.06,113712.0,71.7606,71.7703,71.7316,71.7703,113712.0
2024-08-06 12:10:00,74.06,74.07,74.01,74.03,99912.0,71.7703,71.78,71.7219,71.7413,99912.0
2024-08-06 12:20:00,74.03,74.04,74.01,74.01,107765.0,71.7413,71.751,71.7219,71.7219,107765.0
2024-08-06 12:30:00,74.01,74.04,74.0,74.04,66937.0,71.7219,71.751,71.7122,71.751,66937.0
2024-08-06 12:40:00,74.04,74.04,74.0,74.02,56045.0,71.751,71.751,71.7122,71.7316,56045.0
2024-08-06 12:50:00,74.01,74.03,73.98,73.99,67591.0,71.7219,71.7413,71.6928,71.7025,67591.0
2024-08-06 13:00:00,73.99,74.02,73.94,73.96,144658.0,71.7025,71.7316,71.654,71.6734,144658.0
2024-08-06 13:10:00,73.96,73.99,73.94,73.97,75853.0,71.6734,71.7025,71.654,71.6831,75853.0
2024-08-06 13:20:00,73.97,73.99,73.96,73.97,175599.0,71.6831,71.7025,71.6734,71.6831,175599.0
2024-08-06 13:30:00,73.97,73.98,73.94,73.95,69022.0,71.6831,71.6928,71.654,71.6637,69022.0
2024-08-06 13:40:00,73.95,73.96,73.9,73.92,78896.0,71.6637,71.6734,71.6153,71.6347,78896.0
2024-08-06 13:50:00,73.91,73.93,73.9,73.91,114772.0,71.625,71.6444,71.6153,71.625,114772.0
2024-08-06 14:00:00,73.91,73.94,73.9,73.94,149742.0,71.625,71.654,71.6153,71.654,149742.0
2024-08-06 14:10:00,73.94,73.96,73.93,73.96,139836.0,71.654,71.6734,71.6444,71.6734,139836.0
2024-08-06 14:20:00,73.96,73.99,73.95,73.98,89102.0,71.6734,71.7025,71.6637,71.6928,89102.0
2024-08-06 14:30:00,73.98,73.99,73.96,73.98,141074.0,71.6928,71.7025,71.6734,71.6928,141074.0
2024-08-06 14:40:00,73.98,74.02,73.97,74.01,122761.0,71.6928,71.7316,71.6831,71.7219,122761.0
2024-08-06 14:50:00,74.0,74.01,73.97,73.98,124487.0,71.7122,71.7219,71.6831,71.6928,124487.0
2024-08-06 15:00:00,73.97,73.98,73.94,73.96,316397.0,71.6831,71.6928,71.654,71.6734,316397.0
2024-08-06 15:10:00,73.97,74.0,73.96,73.99,119794.0,71.6831,71.7122,71.6734,71.7025,119794.0
2024-08-06 15:20:00,73.98,73.99,73.95,73.97,127225.0,71.6928,71.7025,71.6637,71.6831,127225.0
2024-08-06 15:30:00,73.97,73.97,73.95,73.97,151914.0,71.6831,71.6831,71.6637,71.6831,151914.0
2024-08-06 15:40:00,73.97,73.97,73.94,73.94,211341.0,71.6831,71.6831,71.654,71.654,211341.0
2024-08-06 15:50:00,73.95,73.95,73.89,73.89,359101.0,71.6637,71.6637,71.6056,71.6056,359101.0
2024-08-07 09:30:00,73.81,73.82,73.77,73.77,338495.0,71.5281,71.5378,71.4893,71.4893,338495.0
2024-08-07 09:40:00,73.78,73.81,73.77,73.79,126306.0,71.499,71.5281,71.4893,71.5087,126306.0
2024-08-07 09:50:00,73.79,73.82,73.78,73.82,81505.0,71.5087,71.5378,71.499,71.5378,81505.0
2024-08-07 10:00:00,73.81,73.84,73.8,73.84,67058.0,71.5281,71.5571,71.5184,71.5571,67058.0
2024-08-07 10:10:00,73.84,73.86,73.81,73.85,182953.0,71.5571,71.5765,71.5281,71.5668,182953.0
2024-08-07 10:20:00,73.86,73.88,73.84,73.85,313064.0,71.5765,71.5959,71.5571,71.5668,313064.0
2024-08-07 10:30:00,73.86,73.87,73.82,73.85,51615.0,71.5765,71.5862,71.5378,71.5668,51615.0
2024-08-07 10:40:00,73.86,73.86,73.83,73.86,96116.0,71.5765,71.5765,71.5474,71.5765,96116.0
2024-08-07 10:50:00,73.85,73.86,73.81,73.81,63043.0,71.5668,71.5765,71.5281,71.5281,63043.0
2024-08-07 11:00:00,73.81,73.81,73.74,73.75,92441.0,71.5281,71.5281,71.4602,71.4699,92441.0
2024-08-07 11:10:00,73.74,73.78,73.74,73.78,65134.0,71.4602,71.499,71.4602,71.499,65134.0
2024-08-07 11:20:00,73.78,73.79,73.77,73.78,69659.0,71.499,71.5087,71.4893,71.499,69659.0
2024-08-07 11:30:00,73.78,73.81,73.77,73.78,72483.0,71.499,71.5281,71.4893,71.499,72483.0
2024-08-07 11:40:00,73.78,73.81,73.78,73.81,44528.0,71.499,71.5281,71.499,71.5281,44528.0
2024-08-07 11:50:00,73.81,73.82,73.79,73.79,46932.0,71.5281,71.5378,71.5087,71.5087,46932.0
2024-08-07 12:00:00,73.79,73.82,73.79,73.79,107005.0,71.5087,71.5378,71.5087,71.5087,107005.0
2024-08-07 12:10:00,73.79,73.82,73.79,73.81,162019.0,71.5087,71.5378,71.5087,71.5281,162019.0
2024-08-07 12:20:00,73.81,73.81,73.78,73.8,81732.0,71.5281,71.5281,71.499,71.5184,81732.0
2024-08-07 12:30:00,73.79,73.81,73.78,73.8,74479.0,71.5087,71.5281,71.499,71.5184,74479.0
2024-08-07 12:40:00,73.81,73.84,73.79,73.83,65704.0,71.5281,71.5571,71.5087,71.5474,65704.0
2024-08-07 12:50:00,73.84,73.85,73.82,73.83,53656.0,71.5571,71.5668,71.5378,71.5474,53656.0
2024-08-07 13:00:00,73.83,73.84,73.68,73.7,243316.0,71.5474,71.5571,71.4021,71.4215,243316.0
2024-08-07 13:10:00,73.7,73.77,73.68,73.77,103728.0,71.4215,71.4893,71.4021,71.4893,103728.0
2024-08-07 13:20:00,73.77,73.77,73.72,73.73,126192.0,71.4893,71.4893,71.4408,71.4505,126192.0
2024-08-07 13:30:00,73.72,73.73,73.7,73.72,96987.0,71.4408,71.4505,71.4215,71.4408,96987.0
2024-08-07 13:40:00,73.73,73.74,73.69,73.69,51903.0,71.4505,71.4602,71.4118,71.4118,51903.0
2024-08-07 13:50:00,73.7,73.74,73.7,73.73,55205.0,71.4215,71.4602,71.4215,71.4505,55205.0
2024-08-07 14:00:00,73.73,73.74,73.72,73.74,120374.0,71.4505,71.4602,71.4408,71.4602,120374.0
2024-08-07 14:10:00,73.73,73.78,73.73,73.74,114520.0,71.4505,71.499,71.4505,71.4602,114520.0
2024-08-07 14:20:00,73.74,73.77,73.65,73.66,103200.0,71.4602,71.4893,71.373,71.3827,103200.0
2024-08-07 14:30:00,73.66,73.66,73.59,73.65,112507.0,71.3827,71.3827,71.3149,71.373,112507.0
2024-08-07 14:40:00,73.65,73.66,73.59,73.6,141196.0,71.373,71.3827,71.3149,71.3246,141196.0
2024-08-07 14:50:00,73.6,73.64,73.59,73.63,153588.0,71.3246,71.3633,71.3149,71.3536,153588.0
2024-08-07 15:00:00,73.64,73.65,73.6,73.63,132759.0,71.3633,71.373,71.3246,71.3536,132759.0
2024-08-07 15:10:00,73.63,73.67,73.62,73.66,111050.0,71.3536,71.3924,71.3439,71.3827,111050.0
2024-08-07 15:20:00,73.66,73.69,73.65,73.66,83991.0,71.3827,71.4118,71.373,71.3827,83991.0
2024-08-07 15:30:00,73.66,73.69,73.66,73.69,85415.0,71.3827,71.4118,71.3827,71.4118,85415.0
2024-08-07 15:40:00,73.69,73.7,73.68,73.7,254493.0,71.4118,71.4215,71.4021,71.4215,254493.0
2024-08-07 15:50:00,73.69,73.7,73.67,73.7,338330.0,71.4118,71.4215,71.3924,71.4215,338330.0
2024-08-08 09:30:00,73.5,73.55,73.48,73.53,174004.0,71.2276,71.2761,71.2083,71.2567,174004.0
2024-08-08 09:40:00,73.53,73.55,73.52,73.54,100370.0,71.2567,71.2761,71.247,71.2664,100370.0
2024-08-08 09:50:00,73.53,73.57,73.51,73.56,148813.0,71.2567,71.2955,71.2373,71.2858,148813.0
2024-08-08 10:00:00,73.58,73.59,73.54,73.58,56995.0,71.3052,71.3149,71.2664,71.3052,56995.0
2024-08-08 10:10:00,73.57,73.6,73.55,73.56,121161.0,71.2955,71.3246,71.2761,71.2858,121161.0
2024-08-08 10:20:00,73.55,73.57,73.55,73.56,335833.0,71.2761,71.2955,71.2761,71.2858,335833.0
2024-08-08 10:30:00,73.56,73.56,73.53,73.53,69999.0,71.2858,71.2858,71.2567,71.2567,69999.0
2024-08-08 10:40:00,73.54,73.56,73.52,73.56,72085.0,71.2664,71.2858,71.247,71.2858,72085.0
2024-08-08 10:50:00,73.56,73.59,73.55,73.58,81428.0,71.2858,71.3149,71.2761,71.3052,81428.0
2024-08-08 11:00:00,73.58,73.61,73.56,73.6,117397.0,71.3052,71.3342,71.2858,71.3246,117397.0
2024-08-08 11:10:00,73.61,73.62,73.58,73.59,148112.0,71.3342,71.3439,71.3052,71.3149,148112.0
2024-08-08 11:20:00,73.59,73.61,73.58,73.59,82390.0,71.3149,71.3342,71.3052,71.3149,82390.0
2024-08-08 11:30:00,73.59,73.62,73.58,73.61,103686.0,71.3149,71.3439,71.3052,71.3342,103686.0
2024-08-08 11:40:00,73.61,73.63,73.6,73.63,60092.0,71.3342,71.3536,71.3246,71.3536,60092.0
2024-08-08 11:50:00,73.63,73.63,73.59,73.6,73556.0,71.3536,71.3536,71.3149,71.3246,73556.0
2024-08-08 12:00:00,73.61,73.63,73.59,73.63,82841.0,71.3342,71.3536,71.3149,71.3536,82841.0
2024-08-08 12:10:00,73.63,73.63,73.58,73.59,131613.0,71.3536,71.3536,71.3052,71.3149,131613.0
2024-08-08 12:20:00,73.59,73.59,73.56,73.56,54199.0,71.3149,71.3149,71.2858,71.2858,54199.0
2024-08-08 12:30:00,73.56,73.58,73.56,73.58,79578.0,71.2858,71.3052,71.2858,71.3052,79578.0
2024-08-08 12:40:00,73.58,73.58,73.56,73.57,70884.0,71.3052,71.3052,71.2858,71.2955,70884.0
2024-08-08 12:50:00,73.56,73.57,73.55,73.57,120877.0,71.2858,71.2955,71.2761,71.2955,120877.0
2024-08-08 13:00:00,73.57,73.59,73.47,73.53,173873.0,71.2955,71.3149,71.1986,71.2567,173873.0
2024-08-08 13:10:00,73.53,73.57,73.52,73.53,136133.0,71.2567,71.2955,71.247,71.2567,136133.0
2024-08-08 13:20:00,73.54,73.56,73.52,73.55,68256.0,71.2664,71.2858,71.247,71.2761,68256.0
2024-08-08 13:30:00,73.55,73.55,73.5,73.51,119893.0,71.2761,71.2761,71.2276,71.2373,119893.0
2024-08-08 13:40:00,73.51,73.54,73.5,73.53,82484.0,71.2373,71.2664,71.2276,71.2567,82484.0
2024-08-08 13:50:00,73.53,73.53,73.5,73.51,73971.0,71.2567,71.2567,71.2276,71.2373,73971.0
2024-08-08 14:00:00,73.51,73.52,73.49,73.5,95651.0,71.2373,71.247,71.218,71.2276,95651.0
2024-08-08 14:10:00,73.51,73.55,73.51,73.53,69616.0,71.2373,71.2761,71.2373,71.2567,69616.0
2024-08-08 14:20:00,73.54,73.57,73.53,73.56,85328.0,71.2664,71.2955,71.2567,71.2858,85328.0
2024-08-08 14:30:00,73.57,73.59,73.56,73.59,64226.0,71.2955,71.3149,71.2858,71.3149,64226.0
2024-08-08 14:40:00,73.59,73.61,73.58,73.61,48416.0,71.3149,71.3342,71.3052,71.3342,48416.0
2024-08-08 14:50:00,73.61,73.61,73.57,73.58,133858.0,71.3342,71.3342,71.2955,71.3052,133858.0
2024-08-08 15:00:00,73.59,73.59,73.56,73.57,88600.0,71.3149,71.3149,71.2858,71.2955,88600.0
2024-08-08 15:10:00,73.57,73.58,73.56,73.58,134829.0,71.2955,71.3052,71.2858,71.3052,134829.0
2024-08-08 15:20:00,73.58,73.59,73.57,73.59,70719.0,71.3052,71.3149,71.2955,71.3149,70719.0
2024-08-08 15:30:00,73.58,73.61,73.58,73.58,119201.0,71.3052,71.3342,71.3052,71.3052,119201.0
2024-08-08 15:40:00,73.59,73.6,73.58,73.59,77228.0,71.3149,71.3246,71.3052,71.3149,77228.0
2024-08-08 15:50:00,73.59,73.6,73.58,73.59,106992.0,71.3149,71.3246,71.3052,71.3149,106992.0
2024-08-09 09:30:00,73.9,73.94,73.87,73.87,92683.0,71.6153,71.654,71.5862,71.5862,92683.0
2024-08-09 09:40:00,73.87,73.89,73.84,73.85,42443.0,71.5862,71.6056,71.5571,71.5668,42443.0
2024-08-09 09:50:00,73.86,73.88,73.84,73.88,2871660.0,71.5765,71.5959,71.5571,71.5959,2871660.0
2024-08-09 10:00:00,73.88,73.9,73.87,73.87,69435.0,71.5959,71.6153,71.5862,71.5862,69435.0
2024-08-09 10:10:00,73.88,73.9,73.87,73.88,236522.0,71.5959,71.6153,71.5862,71.5959,236522.0
2024-08-09 10:20:00,73.88,73.88,73.86,73.88,49193.0,71.5959,71.5959,71.5765,71.5959,49193.0
2024-08-09 10:30:00,73.88,73.9,73.87,73.89,163025.0,71.5959,71.6153,71.5862,71.6056,163025.0
2024-08-09 10:40:00,73.89,73.89,73.86,73.87,162229.0,71.6056,71.6056,71.5765,71.5862,162229.0
2024-08-09 10:50:00,73.86,73.87,73.82,73.83,62359.0,71.5765,71.5862,71.5378,71.5474,62359.0
2024-08-09 11:00:00,73.83,73.85,73.82,73.84,48876.0,71.5474,71.5668,71.5378,71.5571,48876.0
2024-08-09 11:10:00,73.84,73.88,73.84,73.87,49545.0,71.5571,71.5959,71.5571,71.5862,49545.0
2024-08-09 11:20:00,73.87,73.9,73.86,73.9,36028.0,71.5862,71.6153,71.5765,71.6153,36028.0
2024-08-09 11:30:00,73.9,73.9,73.88,73.88,58098.0,71.6153,71.6153,71.5959,71.5959,58098.0
2024-08-09 11:40:00,73.89,73.9,73.88,73.89,41797.0,71.6056,71.6153,71.5959,71.6056,41797.0
2024-08-09 11:50:00,73.88,73.89,73.86,73.87,82213.0,71.5959,71.6056,71.5765,71.5862,82213.0
2024-08-09 12:00:00,73.87,73.87,73.85,73.85,120316.0,71.5862,71.5862,71.5668,71.5668,120316.0
2024-08-09 12:10:00,73.85,73.85,73.84,73.85,131177.0,71.5668,71.5668,71.5571,71.5668,131177.0
2024-08-09 12:20:00,73.85,73.86,73.84,73.86,45135.0,71.5668,71.5765,71.5571,71.5765,45135.0
2024-08-09 12:30:00,73.86,73.88,73.85,73.87,46697.0,71.5765,71.5959,71.5668,71.5862,46697.0
2024-08-09 12:40:00,73.87,73.89,73.86,73.89,42178.0,71.5862,71.6056,71.5765,71.6056,42178.0
2024-08-09 12:50:00,73.89,73.89,73.86,73.87,35838.0,71.6056,71.6056,71.5765,71.5862,35838.0
2024-08-09 13:00:00,73.87,73.87,73.84,73.86,54846.0,71.5862,71.5862,71.5571,71.5765,54846.0
2024-08-09 13:10:00,73.86,73.86,73.84,73.84,39028.0,71.5765,71.5765,71.5571,71.5571,39028.0
2024-08-09 13:20:00,73.85,73.86,73.84,73.84,54515.0,71.5668,71.5765,71.5571,71.5571,54515.0
2024-08-09 13:30:00,73.84,73.86,73.84,73.84,61081.0,71.5571,71.5765,71.5571,71.5571,61081.0
2024-08-09 13:40:00,73.85,73.86,73.84,73.86,69258.0,71.5668,71.5765,71.5571,71.5765,69258.0
2024-08-09 13:50:00,73.85,73.86,73.83,73.85,80982.0,71.5668,71.5765,71.5474,71.5668,80982.0
2024-08-09 14:00:00,73.86,73.86,73.84,73.85,47372.0,71.5765,71.5765,71.5571,71.5668,47372.0
2024-08-09 14:10:00,73.84,73.85,73.82,73.83,58301.0,71.5571,71.5668,71.5378,71.5474,58301.0
2024-08-09 14:20:00,73.83,73.84,73.82,73.83,58052.0,71.5474,71.5571,71.5378,71.5474,58052.0
2024-08-09 14:30:00,73.83,73.86,73.82,73.85,80819.0,71.5474,71.5765,71.5378,71.5668,80819.0
2024-08-09 14:40:00,73.85,73.86,73.84,73.84,57019.0,71.5668,71.5765,71.5571,71.5571,57019.0
2024-08-09 14:50:00,73.85,73.86,73.84,73.84,84994.0,71.5668,71.5765,71.5571,71.5571,84994.0
2024-08-09 15:00:00,73.84,73.85,73.83,73.84,52923.0,71.5571,71.5668,71.5474,71.5571,52923.0
2024-08-09 15:10:00,73.83,73.83,73.81,73.81,261009.0,71.5474,71.5474,71.5281,71.5281,261009.0
2024-08-09 15:20:00,73.81,73.82,73.81,73.81,67583.0,71.5281,71.5378,71.5281,71.5281,67583.0
2024-08-09 15:30:00,73.81,73.84,73.81,73.84,75639.0,71.5281,71.5571,71.5281,71.5571,75639.0
2024-08-09 15:40:00,73.84,73.84,73.82,73.83,116289.0,71.5571,71.5571,71.5378,71.5474,116289.0
2024-08-09 15:50:00,73.83,73.85,73.83,73.85,93270.0,71.5474,71.5668,71.5474,71.5668,93270.0
2024-08-12 09:30:00,73.81,73.81,73.74,73.77,198790.0,71.5281,71.5281,71.4602,71.4893,198790.0
2024-08-12 09:40:00,73.77,73.87,73.76,73.86,59399.0,71.4893,71.5862,71.4796,71.5765,59399.0
2024-08-12 09:50:00,73.86,73.89,73.84,73.88,41463.0,71.5765,71.6056,71.5571,71.5959,41463.0
2024-08-12 10:00:00,73.88,73.89,73.84,73.84,58275.0,71.5959,71.6056,71.5571,71.5571,58275.0
2024-08-12 10:10:00,73.84,73.88,73.84,73.87,53449.0,71.5571,71.5959,71.5571,71.5862,53449.0
2024-08-12 10:20:00,73.87,73.88,73.84,73.84,71763.0,71.5862,71.5959,71.5571,71.5571,71763.0
2024-08-12 10:30:00,73.85,73.89,73.84,73.87,271432.0,71.5668,71.6056,71.5571,71.5862,271432.0
2024-08-12 10:40:00,73.88,73.89,73.84,73.84,78772.0,71.5959,71.6056,71.5571,71.5571,78772.0
2024-08-12 10:50:00,73.84,73.85,73.81,73.81,85972.0,71.5571,71.5668,71.5281,71.5281,85972.0
2024-08-12 11:00:00,73.81,73.86,73.81,73.85,91328.0,71.5281,71.5765,71.5281,71.5668,91328.0
2024-08-12 11:10:00,73.84,73.89,73.83,73.88,73612.0,71.5571,71.6056,71.5474,71.5959,73612.0
2024-08-12 11:20:00,73.88,73.94,73.86,73.92,85653.0,71.5959,71.654,71.5765,71.6347,85653.0
2024-08-12 11:30:00,73.92,73.93,73.88,73.9,62117.0,71.6347,71.6444,71.5959,71.6153,62117.0
2024-08-12 11:40:00,73.9,73.94,73.89,73.93,78103.0,71.6153,71.654,71.6056,71.6444,78103.0
2024-08-12 11:50:00,73.94,73.95,73.92,73.92,137479.0,71.654,71.6637,71.6347,71.6347,137479.0
2024-08-12 12:00:00,73.92,73.95,73.92,73.95,114923.0,71.6347,71.6637,71.6347,71.6637,114923.0
2024-08-12 12:10:00,73.95,73.98,73.94,73.96,65723.0,71.6637,71.6928,71.654,71.6734,65723.0
2024-08-12 12:20:00,73.97,73.97,73.95,73.96,104076.0,71.6831,71.6831,71.6637,71.6734,104076.0
2024-08-12 12:30:00,73.97,73.97,73.94,73.94,162958.0,71.6831,71.6831,71.654,71.654,162958.0
2024-08-12 12:40:00,73.94,73.95,73.93,73.95,64225.0,71.654,71.6637,71.6444,71.6637,64225.0
2024-08-12 12:50:00,73.95,73.97,73.92,73.96,85790.0,71.6637,71.6831,71.6347,71.6734,85790.0
2024-08-12 13:00:00,73.95,74.0,73.95,73.97,61545.0,71.6637,71.7122,71.6637,71.6831,61545.0
2024-08-12 13:10:00,73.97,73.98,73.94,73.97,55914.0,71.6831,71.6928,71.654,71.6831,55914.0
2024-08-12 13:20:00,73.97,73.98,73.95,73.98,80068.0,71.6831,71.6928,71.6637,71.6928,80068.0
2024-08-12 13:30:00,73.98,74.0,73.96,74.0,84877.0,71.6928,71.7122,71.6734,71.7122,84877.0
2024-08-12 13:40:00,74.0,74.02,73.99,74.02,50348.0,71.7122,71.7316,71.7025,71.7316,50348.0
2024-08-12 13:50:00,74.01,74.02,73.98,73.99,52855.0,71.7219,71.7316,71.6928,71.7025,52855.0
2024-08-12 14:00:00,74.0,74.02,73.99,74.01,105564.0,71.7122,71.7316,71.7025,71.7219,105564.0
2024-08-12 14:10:00,74.01,74.02,73.98,73.99,57193.0,71.7219,71.7316,71.6928,71.7025,57193.0
2024-08-12 14:20:00,73.99,74.01,73.98,73.99,42826.0,71.7025,71.7219,71.6928,71.7025,42826.0
2024-08-12 14:30:00,73.98,73.99,73.98,73.98,71073.0,71.6928,71.7025,71.6928,71.6928,71073.0
2024-08-12 14:40:00,73.98,74.0,73.97,73.98,122295.0,71.6928,71.7122,71.6831,71.6928,122295.0
2024-08-12 14:50:00,73.97,74.0,73.97,73.98,62221.0,71.6831,71.7122,71.6831,71.6928,62221.0
2024-08-12 15:00:00,73.98,73.98,73.96,73.97,102928.0,71.6928,71.6928,71.6734,71.6831,102928.0
2024-08-12 15:10:00,73.97,73.98,73.95,73.95,166095.0,71.6831,71.6928,71.6637,71.6637,166095.0
2024-08-12 15:20:00,73.95,73.97,73.95,73.97,48221.0,71.6637,71.6831,71.6637,71.6831,48221.0
2024-08-12 15:30:00,73.96,73.98,73.96,73.98,92035.0,71.6734,71.6928,71.6734,71.6928,92035.0
2024-08-12 15:40:00,73.98,73.99,73.96,73.96,103163.0,71.6928,71.7025,71.6734,71.6734,103163.0
2024-08-12 15:50:00,73.97,74.0,73.95,73.98,153024.0,71.6831,71.7122,71.6637,71.6928,153024.0
2024-08-13 09:30:00,74.19,74.22,74.17,74.17,153913.0,71.8963,71.9254,71.8769,71.8769,153913.0
2024-08-13 09:40:00,74.17,74.19,74.15,74.17,58533.0,71.8769,71.8963,71.8575,71.8769,58533.0
2024-08-13 09:50:00,74.17,74.2,74.16,74.18,50594.0,71.8769,71.906,71.8672,71.8866,50594.0
2024-08-13 10:00:00,74.17,74.19,74.15,74.18,24833.0,71.8769,71.8963,71.8575,71.8866,24833.0
2024-08-13 10:10:00,74.18,74.2,74.17,74.19,62310.0,71.8866,71.906,71.8769,71.8963,62310.0
2024-08-13 10:20:00,74.19,74.2,74.15,74.15,297919.0,71.8963,71.906,71.8575,71.8575,297919.0
2024-08-13 10:30:00,74.16,74.17,74.14,74.16,53139.0,71.8672,71.8769,71.8479,71.8672,53139.0
2024-08-13 10:40:00,74.16,74.17,74.14,74.16,76230.0,71.8672,71.8769,71.8479,71.8672,76230.0
2024-08-13 10:50:00,74.17,74.22,74.16,74.22,92705.0,71.8769,71.9254,71.8672,71.9254,92705.0
2024-08-13 11:00:00,74.22,74.23,74.2,74.22,53847.0,71.9254,71.9351,71.906,71.9254,53847.0
2024-08-13 11:10:00,74.22,74.22,74.19,74.2,51200.0,71.9254,71.9254,71.8963,71.906,51200.0
2024-08-13 11:20:00,74.19,74.2,74.18,74.2,43248.0,71.8963,71.906,71.8866,71.906,43248.0
2024-08-13 11:30:00,74.2,74.2,74.16,74.17,45633.0,71.906,71.906,71.8672,71.8769,45633.0
2024-08-13 11:40:00,74.17,74.18,74.16,74.18,37892.0,71.8769,71.8866,71.8672,71.8866,37892.0
2024-08-13 11:50:00,74.17,74.19,74.17,74.19,74126.0,71.8769,71.8963,71.8769,71.8963,74126.0
2024-08-13 12:00:00,74.18,74.21,74.18,74.2,83890.0,71.8866,71.9157,71.8866,71.906,83890.0
2024-08-13 12:10:00,74.21,74.21,74.19,74.2,36745.0,71.9157,71.9157,71.8963,71.906,36745.0
2024-08-13 12:20:00,74.2,74.22,74.19,74.21,133571.0,71.906,71.9254,71.8963,71.9157,133571.0
2024-08-13 12:30:00,74.21,74.23,74.2,74.23,58855.0,71.9157,71.9351,71.906,71.9351,58855.0
2024-08-13 12:40:00,74.23,74.24,74.22,74.23,120746.0,71.9351,71.9448,71.9254,71.9351,120746.0
2024-08-13 12:50:00,74.23,74.26,74.22,74.25,250728.0,71.9351,71.9641,71.9254,71.9545,250728.0
2024-08-13 13:00:00,74.26,74.26,74.23,74.25,49990.0,71.9641,71.9641,71.9351,71.9545,49990.0
2024-08-13 13:10:00,74.25,74.27,74.24,74.26,69433.0,71.9545,71.9738,71.9448,71.9641,69433.0
2024-08-13 13:20:00,74.26,74.26,74.24,74.25,33609.0,71.9641,71.9641,71.9448,71.9545,33609.0
2024-08-13 13:30:00,74.25,74.25,74.23,74.24,46907.0,71.9545,71.9545,71.9351,71.9448,46907.0
2024-08-13 13:40:00,74.23,74.24,74.21,74.22,55956.0,71.9351,71.9448,71.9157,71.9254,55956.0
2024-08-13 13:50:00,74.23,74.23,74.22,74.23,61606.0,71.9351,71.9351,71.9254,71.9351,61606.0
2024-08-13 14:00:00,74.23,74.24,74.22,74.23,69109.0,71.9351,71.9448,71.9254,71.9351,69109.0
2024-08-13 14:10:00,74.23,74.25,74.22,74.25,79994.0,71.9351,71.9545,71.9254,71.9545,79994.0
2024-08-13 14:20:00,74.25,74.26,74.23,74.25,59295.0,71.9545,71.9641,71.9351,71.9545,59295.0
2024-08-13 14:30:00,74.25,74.25,74.23,74.24,34503.0,71.9545,71.9545,71.9351,71.9448,34503.0
2024-08-13 14:40:00,74.24,74.24,74.22,74.23,51394.0,71.9448,71.9448,71.9254,71.9351,51394.0
2024-08-13 14:50:00,74.22,74.26,74.22,74.26,79255.0,71.9254,71.9641,71.9254,71.9641,79255.0
2024-08-13 15:00:00,74.26,74.26,74.24,74.26,115011.0,71.9641,71.9641,71.9448,71.9641,115011.0
2024-08-13 15:10:00,74.26,74.27,74.25,74.27,78534.0,71.9641,71.9738,71.9545,71.9738,78534.0
2024-08-13 15:20:00,74.27,74.27,74.25,74.27,96369.0,71.9738,71.9738,71.9545,71.9738,96369.0
2024-08-13 15:30:00,74.27,74.27,74.24,74.25,111810.0,71.9738,71.9738,71.9448,71.9545,111810.0
2024-08-13 15:40:00,74.25,74.25,74.24,74.25,103242.0,71.9545,71.9545,71.9448,71.9545,103242.0
2024-08-13 15:50:00,74.25,74.27,74.24,74.27,223152.0,71.9545,71.9738,71.9448,71.9738,223152.0
2024-08-14 09:30:00,74.31,74.33,74.26,74.32,178522.0,72.0126,72.032,71.9641,72.0223,178522.0
2024-08-14 09:40:00,74.32,74.4,74.32,74.4,77474.0,72.0223,72.0998,72.0223,72.0998,77474.0
2024-08-14 09:50:00,74.4,74.42,74.37,74.42,89468.0,72.0998,72.1192,72.0707,72.1192,89468.0
2024-08-14 10:00:00,74.42,74.45,74.4,74.44,89590.0,72.1192,72.1483,72.0998,72.1386,89590.0
2024-08-14 10:10:00,74.45,74.46,74.4,74.4,295021.0,72.1483,72.158,72.0998,72.0998,295021.0
2024-08-14 10:20:00,74.4,74.44,74.4,74.42,182247.0,72.0998,72.1386,72.0998,72.1192,182247.0
2024-08-14 10:30:00,74.42,74.45,74.42,74.43,73403.0,72.1192,72.1483,72.1192,72.1289,73403.0
2024-08-14 10:40:00,74.42,74.43,74.4,74.42,73519.0,72.1192,72.1289,72.0998,72.1192,73519.0
2024-08-14 10:50:00,74.42,74.44,74.4,74.41,89201.0,72.1192,72.1386,72.0998,72.1095,89201.0
2024-08-14 11:00:00,74.41,74.45,74.41,74.44,69609.0,72.1095,72.1483,72.1095,72.1386,69609.0
2024-08-14 11:10:00,74.43,74.47,74.43,74.45,105340.0,72.1289,72.1677,72.1289,72.1483,105340.0
2024-08-14 11:20:00,74.45,74.46,74.43,74.45,71429.0,72.1483,72.158,72.1289,72.1483,71429.0
2024-08-14 11:30:00,74.45,74.46,74.43,74.45,125451.0,72.1483,72.158,72.1289,72.1483,125451.0
2024-08-14 11:40:00,74.45,74.45,74.42,74.43,129340.0,72.1483,72.1483,72.1192,72.1289,129340.0
2024-08-14 11:50:00,74.44,74.44,74.41,74.42,67579.0,72.1386,72.1386,72.1095,72.1192,67579.0
2024-08-14 12:00:00,74.43,74.44,74.41,74.41,141888.0,72.1289,72.1386,72.1095,72.1095,141888.0
2024-08-14 12:10:00,74.41,74.42,74.41,74.42,70157.0,72.1095,72.1192,72.1095,72.1192,70157.0
2024-08-14 12:20:00,74.42,74.43,74.41,74.43,99741.0,72.1192,72.1289,72.1095,72.1289,99741.0
2024-08-14 12:30:00,74.43,74.46,74.42,74.45,71477.0,72.1289,72.158,72.1192,72.1483,71477.0
2024-08-14 12:40:00,74.46,74.48,74.44,74.45,113051.0,72.158,72.1773,72.1386,72.1483,113051.0
2024-08-14 12:50:00,74.45,74.45,74.42,74.43,68040.0,72.1483,72.1483,72.1192,72.1289,68040.0
2024-08-14 13:00:00,74.42,74.43,74.4,74.41,67720.0,72.1192,72.1289,72.0998,72.1095,67720.0
2024-08-14 13:10:00,74.4,74.41,74.39,74.4,71818.0,72.0998,72.1095,72.0901,72.0998,71818.0
2024-08-14 13:20:00,74.4,74.41,74.39,74.39,66303.0,72.0998,72.1095,72.0901,72.0901,66303.0
2024-08-14 13:30:00,74.39,74.41,74.39,74.41,56574.0,72.0901,72.1095,72.0901,72.1095,56574.0
2024-08-14 13:40:00,74.41,74.42,74.4,74.4,62841.0,72.1095,72.1192,72.0998,72.0998,62841.0
2024-08-14 13:50:00,74.41,74.41,74.39,74.41,115446.0,72.1095,72.1095,72.0901,72.1095,115446.0
2024-08-14 14:00:00,74.41,74.41,74.4,74.41,71158.0,72.1095,72.1095,72.0998,72.1095,71158.0
2024-08-14 14:10:00,74.41,74.41,74.39,74.4,95499.0,72.1095,72.1095,72.0901,72.0998,95499.0
2024-08-14 14:20:00,74.4,74.41,74.38,74.39,102591.0,72.0998,72.1095,72.0804,72.0901,102591.0
2024-08-14 14:30:00,74.39,74.41,74.38,74.41,61621.0,72.0901,72.1095,72.0804,72.1095,61621.0
2024-08-14 14:40:00,74.41,74.43,74.4,74.43,70231.0,72.1095,72.1289,72.0998,72.1289,70231.0
2024-08-14 14:50:00,74.42,74.45,74.42,74.45,108033.0,72.1192,72.1483,72.1192,72.1483,108033.0
2024-08-14 15:00:00,74.45,74.45,74.41,74.43,136509.0,72.1483,72.1483,72.1095,72.1289,136509.0
2024-08-14 15:10:00,74.42,74.43,74.39,74.4,86222.0,72.1192,72.1289,72.0901,72.0998,86222.0
2024-08-14 15:20:00,74.4,74.42,74.39,74.42,112163.0,72.0998,72.1192,72.0901,72.1192,112163.0
2024-08-14 15:30:00,74.41,74.42,74.39,74.4,100940.0,72.1095,72.1192,72.0901,72.0998,100940.0
2024-08-14 15:40:00,74.4,74.4,74.38,74.39,127138.0,72.0998,72.0998,72.0804,72.0901,127138.0
2024-08-14 15:50:00,74.39,74.4,74.38,74.39,134840.0,72.0901,72.0998,72.0804,72.0901,134840.0
2024-08-15 09:30:00,73.96,73.97,73.93,73.94,383377.0,71.6734,71.6831,71.6444,71.654,383377.0
2024-08-15 09:40:00,73.94,73.95,73.91,73.91,52778.0,71.654,71.6637,71.625,71.625,52778.0
2024-08-15 09:50:00,73.92,73.94,73.91,73.93,99227.0,71.6347,71.654,71.625,71.6444,99227.0
2024-08-15 10:00:00,73.94,74.0,73.93,73.99,89556.0,71.654,71.7122,71.6444,71.7025,89556.0
2024-08-15 10:10:00,74.0,74.06,73.98,74.05,77431.0,71.7122,71.7703,71.6928,71.7606,77431.0
2024-08-15 10:20:00,74.05,74.09,74.03,74.08,319045.0,71.7606,71.7994,71.7413,71.7897,319045.0
2024-08-15 10:30:00,74.09,74.09,74.01,74.02,165575.0,71.7994,71.7994,71.7219,71.7316,165575.0
2024-08-15 10:40:00,74.02,74.04,74.01,74.04,110758.0,71.7316,71.751,71.7219,71.751,110758.0
2024-08-15 10:50:00,74.04,74.05,74.02,74.03,39468.0,71.751,71.7606,71.7316,71.7413,39468.0
2024-08-15 11:00:00,74.03,74.03,74.0,74.01,39681.0,71.7413,71.7413,71.7122,71.7219,39681.0
2024-08-15 11:10:00,74.01,74.03,73.99,73.99,131158.0,71.7219,71.7413,71.7025,71.7025,131158.0
2024-08-15 11:20:00,74.0,74.0,73.97,74.0,73128.0,71.7122,71.7122,71.6831,71.7122,73128.0
2024-08-15 11:30:00,74.0,74.03,74.0,74.01,57600.0,71.7122,71.7413,71.7122,71.7219,57600.0
2024-08-15 11:40:00,74.01,74.03,73.99,74.0,141974.0,71.7219,71.7413,71.7025,71.7122,141974.0
2024-08-15 11:50:00,74.0,74.04,73.99,74.03,117503.0,71.7122,71.751,71.7025,71.7413,117503.0
2024-08-15 12:00:00,74.03,74.06,74.02,74.05,162194.0,71.7413,71.7703,71.7316,71.7606,162194.0
2024-08-15 12:10:00,74.06,74.07,74.05,74.06,80768.0,71.7703,71.78,71.7606,71.7703,80768.0
2024-08-15 12:20:00,74.06,74.06,74.02,74.02,75057.0,71.7703,71.7703,71.7316,71.7316,75057.0
2024-08-15 12:30:00,74.03,74.03,74.0,74.01,131149.0,71.7413,71.7413,71.7122,71.7219,131149.0
2024-08-15 12:40:00,74.0,74.01,73.99,74.01,83405.0,71.7122,71.7219,71.7025,71.7219,83405.0
2024-08-15 12:50:00,74.0,74.01,73.99,74.01,48875.0,71.7122,71.7219,71.7025,71.7219,48875.0
2024-08-15 13:00:00,74.01,74.02,73.99,74.01,73947.0,71.7219,71.7316,71.7025,71.7219,73947.0
2024-08-15 13:10:00,74.01,74.02,74.0,74.01,41271.0,71.7219,71.7316,71.7122,71.7219,41271.0
2024-08-15 13:20:00,74.01,74.02,74.0,74.01,48243.0,71.7219,71.7316,71.7122,71.7219,48243.0
2024-08-15 13:30:00,74.02,74.02,74.01,74.01,209958.0,71.7316,71.7316,71.7219,71.7219,209958.0
2024-08-15 13:40:00,74.02,74.02,73.99,74.02,76127.0,71.7316,71.7316,71.7025,71.7316,76127.0
2024-08-15 13:50:00,74.01,74.03,74.01,74.03,49152.0,71.7219,71.7413,71.7219,71.7413,49152.0
2024-08-15 14:00:00,74.03,74.04,74.0,74.03,69967.0,71.7413,71.751,71.7122,71.7413,69967.0
2024-08-15 14:10:00,74.03,74.04,74.01,74.03,64055.0,71.7413,71.751,71.7219,71.7413,64055.0
2024-08-15 14:20:00,74.03,74.06,74.03,74.06,73486.0,71.7413,71.7703,71.7413,71.7703,73486.0
2024-08-15 14:30:00,74.06,74.06,74.03,74.05,136246.0,71.7703,71.7703,71.7413,71.7606,136246.0
2024-08-15 14:40:00,74.05,74.05,74.04,74.05,49217.0,71.7606,71.7606,71.751,71.7606,49217.0
2024-08-15 14:50:00,74.05,74.06,74.04,74.06,127144.0,71.7606,71.7703,71.751,71.7703,127144.0
2024-08-15 15:00:00,74.06,74.08,74.05,74.07,106366.0,71.7703,71.7897,71.7606,71.78,106366.0
2024-08-15 15:10:00,74.07,74.08,74.06,74.06,279511.0,71.78,71.7897,71.7703,71.7703,279511.0
2024-08-15 15:20:00,74.06,74.07,74.06,74.06,85549.0,71.7703,71.78,71.7703,71.7703,85549.0
2024-08-15 15:30:00,74.06,74.07,74.06,74.07,85433.0,71.7703,71.78,71.7703,71.78,85433.0
2024-08-15 15:40:00,74.07,74.08,74.06,74.08,212443.0,71.78,71.7897,71.7703,71.7897,212443.0
2024-08-15 15:50:00,74.08,74.09,74.06,74.09,249273.0,71.7897,71.7994,71.7703,71.7994,249273.0
2024-08-16 09:30:00,74.22,74.22,74.17,74.2,135614.0,71.9254,71.9254,71.8769,71.906,135614.0
2024-08-16 09:40:00,74.21,74.21,74.17,74.17,45402.0,71.9157,71.9157,71.8769,71.8769,45402.0
2024-08-16 09:50:00,74.18,74.21,74.17,74.2,116472.0,71.8866,71.9157,71.8769,71.906,116472.0
2024-08-16 10:00:00,74.19,74.2,74.14,74.17,92108.0,71.8963,71.906,71.8479,71.8769,92108.0
2024-08-16 10:10:00,74.17,74.17,74.13,74.14,600102.0,71.8769,71.8769,71.8382,71.8479,600102.0
2024-08-16 10:20:00,74.14,74.15,74.11,74.12,171546.0,71.8479,71.8575,71.8188,71.8285,171546.0
2024-08-16 10:30:00,74.12,74.14,74.11,74.14,112805.0,71.8285,71.8479,71.8188,71.8479,112805.0
2024-08-16 10:40:00,74.14,74.16,74.12,74.14,273694.0,71.8479,71.8672,71.8285,71.8479,273694.0
2024-08-16 10:50:00,74.14,74.17,74.13,74.17,71396.0,71.8479,71.8769,71.8382,71.8769,71396.0
2024-08-16 11:00:00,74.16,74.18,74.14,74.16,64074.0,71.8672,71.8866,71.8479,71.8672,64074.0
2024-08-16 11:10:00,74.15,74.15,74.11,74.12,35679.0,71.8575,71.8575,71.8188,71.8285,35679.0
2024-08-16 11:20:00,74.12,74.12,74.06,74.07,87224.0,71.8285,71.8285,71.7703,71.78,87224.0
2024-08-16 11:30:00,74.06,74.09,74.05,74.09,99737.0,71.7703,71.7994,71.7606,71.7994,99737.0
2024-08-16 11:40:00,74.09,74.12,74.08,74.12,115029.0,71.7994,71.8285,71.7897,71.8285,115029.0
2024-08-16 11:50:00,74.12,74.16,74.12,74.16,159103.0,71.8285,71.8672,71.8285,71.8672,159103.0
2024-08-16 12:00:00,74.16,74.16,74.13,74.14,252737.0,71.8672,71.8672,71.8382,71.8479,252737.0
2024-08-16 12:10:00,74.14,74.15,74.13,74.14,107484.0,71.8479,71.8575,71.8382,71.8479,107484.0
2024-08-16 12:20:00,74.14,74.17,74.13,74.17,71045.0,71.8479,71.8769,71.8382,71.8769,71045.0
2024-08-16 12:30:00,74.17,74.18,74.16,74.17,50710.0,71.8769,71.8866,71.8672,71.8769,50710.0
2024-08-16 12:40:00,74.18,74.2,74.18,74.2,62824.0,71.8866,71.906,71.8866,71.906,62824.0
2024-08-16 12:50:00,74.2,74.2,74.18,74.2,47101.0,71.906,71.906,71.8866,71.906,47101.0
2024-08-16 13:00:00,74.19,74.21,74.19,74.21,32576.0,71.8963,71.9157,71.8963,71.9157,32576.0
2024-08-16 13:10:00,74.2,74.23,74.19,74.23,43675.0,71.906,71.9351,71.8963,71.9351,43675.0
2024-08-16 13:20:00,74.23,74.24,74.22,74.24,47147.0,71.9351,71.9448,71.9254,71.9448,47147.0
2024-08-16 13:30:00,74.23,74.24,74.23,74.23,44305.0,71.9351,71.9448,71.9351,71.9351,44305.0
2024-08-16 13:40:00,74.23,74.24,74.21,74.22,65907.0,71.9351,71.9448,71.9157,71.9254,65907.0
2024-08-16 13:50:00,74.22,74.22,74.21,74.21,46652.0,71.9254,71.9254,71.9157,71.9157,46652.0
2024-08-16 14:00:00,74.21,74.21,74.18,74.2,90987.0,71.9157,71.9157,71.8866,71.906,90987.0
2024-08-16 14:10:00,74.2,74.2,74.17,74.17,76440.0,71.906,71.906,71.8769,71.8769,76440.0
2024-08-16 14:20:00,74.18,74.2,74.17,74.19,71448.0,71.8866,71.906,71.8769,71.8963,71448.0
2024-08-16 14:30:00,74.2,74.21,74.19,74.2,60956.0,71.906,71.9157,71.8963,71.906,60956.0
2024-08-16 14:40:00,74.2,74.22,74.19,74.22,102744.0,71.906,71.9254,71.8963,71.9254,102744.0
2024-08-16 14:50:00,74.22,74.23,74.21,74.21,60051.0,71.9254,71.9351,71.9157,71.9157,60051.0
2024-08-16 15:00:00,74.2,74.23,74.2,74.21,92337.0,71.906,71.9351,71.906,71.9157,92337.0
2024-08-16 15:10:00,74.22,74.22,74.2,74.22,90283.0,71.9254,71.9254,71.906,71.9254,90283.0
2024-08-16 15:20:00,74.22,74.22,74.21,74.22,69413.0,71.9254,71.9254,71.9157,71.9254,69413.0
2024-08-16 15:30:00,74.22,74.23,74.21,74.23,175217.0,71.9254,71.9351,71.9157,71.9351,175217.0
2024-08-16 15:40:00,74.23,74.23,74.22,74.23,90105.0,71.9351,71.9351,71.9254,71.9351,90105.0
2024-08-16 15:50:00,74.23,74.25,74.23,74.25,250106.0,71.9351,71.9545,71.9351,71.9545,250106.0
2024-08-19 09:30:00,74.24,74.28,74.21,74.26,370458.0,71.9448,71.9835,71.9157,71.9641,370458.0
2024-08-19 09:40:00,74.26,74.29,74.25,74.26,147553.0,71.9641,71.9932,71.9545,71.9641,147553.0
2024-08-19 09:50:00,74.26,74.31,74.26,74.31,125682.0,71.9641,72.0126,71.9641,72.0126,125682.0
2024-08-19 10:00:00,74.31,74.33,74.28,74.28,109049.0,72.0126,72.032,71.9835,71.9835,109049.0
2024-08-19 10:10:00,74.28,74.29,74.26,74.27,140434.0,71.9835,71.9932,71.9641,71.9738,140434.0
2024-08-19 10:20:00,74.28,74.31,74.27,74.3,359120.0,71.9835,72.0126,71.9738,72.0029,359120.0
2024-08-19 10:30:00,74.3,74.33,74.3,74.31,73877.0,72.0029,72.032,72.0029,72.0126,73877.0
2024-08-19 10:40:00,74.31,74.33,74.31,74.33,47712.0,72.0126,72.032,72.0126,72.032,47712.0
2024-08-19 10:50:00,74.33,74.34,74.3,74.34,111519.0,72.032,72.0417,72.0029,72.0417,111519.0
2024-08-19 11:00:00,74.35,74.35,74.32,74.33,82387.0,72.0514,72.0514,72.0223,72.032,82387.0
2024-08-19 11:10:00,74.33,74.34,74.31,74.34,88650.0,72.032,72.0417,72.0126,72.0417,88650.0
2024-08-19 11:20:00,74.34,74.35,74.32,74.34,58018.0,72.0417,72.0514,72.0223,72.0417,58018.0
2024-08-19 11:30:00,74.34,74.35,74.32,74.33,57564.0,72.0417,72.0514,72.0223,72.032,57564.0
2024-08-19 11:40:00,74.34,74.37,74.32,74.37,82552.0,72.0417,72.0707,72.0223,72.0707,82552.0
2024-08-19 11:50:00,74.37,74.42,74.36,74.41,113853.0,72.0707,72.1192,72.0611,72.1095,113853.0
2024-08-19 12:00:00,74.42,74.42,74.4,74.41,64669.0,72.1192,72.1192,72.0998,72.1095,64669.0
2024-08-19 12:10:00,74.41,74.41,74.4,74.4,36568.0,72.1095,72.1095,72.0998,72.0998,36568.0
2024-08-19 12:20:00,74.41,74.41,74.38,74.39,171631.0,72.1095,72.1095,72.0804,72.0901,171631.0
2024-08-19 12:30:00,74.39,74.41,74.39,74.4,50634.0,72.0901,72.1095,72.0901,72.0998,50634.0
2024-08-19 12:40:00,74.4,74.4,74.38,74.39,75813.0,72.0998,72.0998,72.0804,72.0901,75813.0
2024-08-19 12:50:00,74.39,74.41,74.37,74.38,137530.0,72.0901,72.1095,72.0707,72.0804,137530.0
2024-08-19 13:00:00,74.38,74.39,74.37,74.39,67141.0,72.0804,72.0901,72.0707,72.0901,67141.0
2024-08-19 13:10:00,74.39,74.39,74.37,74.38,66920.0,72.0901,72.0901,72.0707,72.0804,66920.0
2024-08-19 13:20:00,74.38,74.38,74.35,74.37,70556.0,72.0804,72.0804,72.0514,72.0707,70556.0
2024-08-19 13:30:00,74.37,74.38,74.35,74.37,252811.0,72.0707,72.0804,72.0514,72.0707,252811.0
2024-08-19 13:40:00,74.36,74.38,74.36,74.37,62606.0,72.0611,72.0804,72.0611,72.0707,62606.0
2024-08-19 13:50:00,74.38,74.39,74.37,74.38,44731.0,72.0804,72.0901,72.0707,72.0804,44731.0
2024-08-19 14:00:00,74.38,74.39,74.37,74.39,129540.0,72.0804,72.0901,72.0707,72.0901,129540.0
2024-08-19 14:10:00,74.39,74.39,74.37,74.39,106380.0,72.0901,72.0901,72.0707,72.0901,106380.0
2024-08-19 14:20:00,74.39,74.4,74.38,74.4,55661.0,72.0901,72.0998,72.0804,72.0998,55661.0
2024-08-19 14:30:00,74.4,74.4,74.36,74.37,79997.0,72.0998,72.0998,72.0611,72.0707,79997.0
2024-08-19 14:40:00,74.37,74.37,74.35,74.37,117889.0,72.0707,72.0707,72.0514,72.0707,117889.0
2024-08-19 14:50:00,74.37,74.37,74.34,74.34,89229.0,72.0707,72.0707,72.0417,72.0417,89229.0
2024-08-19 15:00:00,74.34,74.36,74.33,74.35,154409.0,72.0417,72.0611,72.032,72.0514,154409.0
2024-08-19 15:10:00,74.36,74.36,74.35,74.36,215843.0,72.0611,72.0611,72.0514,72.0611,215843.0
2024-08-19 15:20:00,74.36,74.37,74.35,74.36,124797.0,72.0611,72.0707,72.0514,72.0611,124797.0
2024-08-19 15:30:00,74.37,74.37,74.34,74.34,97542.0,72.0707,72.0707,72.0417,72.0417,97542.0
2024-08-19 15:40:00,74.35,74.36,74.34,74.35,213645.0,72.0514,72.0611,72.0417,72.0514,213645.0
2024-08-19 15:50:00,74.36,74.36,74.33,74.34,163972.0,72.0611,72.0611,72.032,72.0417,163972.0
2024-08-20 09:30:00,74.49,74.49,74.42,74.45,192429.0,72.187,72.187,72.1192,72.1483,192429.0
2024-08-20 09:40:00,74.45,74.5,74.45,74.5,50895.0,72.1483,72.1967,72.1483,72.1967,50895.0
2024-08-20 09:50:00,74.49,74.5,74.46,74.47,71737.0,72.187,72.1967,72.158,72.1677,71737.0
2024-08-20 10:00:00,74.47,74.47,74.41,74.42,106254.0,72.1677,72.1677,72.1095,72.1192,106254.0
2024-08-20 10:10:00,74.41,74.48,74.41,74.48,378003.0,72.1095,72.1773,72.1095,72.1773,378003.0
2024-08-20 10:20:00,74.48,74.5,74.46,74.49,64489.0,72.1773,72.1967,72.158,72.187,64489.0
2024-08-20 10:30:00,74.48,74.49,74.45,74.47,102208.0,72.1773,72.187,72.1483,72.1677,102208.0
2024-08-20 10:40:00,74.47,74.51,74.46,74.5,71835.0,72.1677,72.2064,72.158,72.1967,71835.0
2024-08-20 10:50:00,74.51,74.53,74.5,74.52,39439.0,72.2064,72.2258,72.1967,72.2161,39439.0
2024-08-20 11:00:00,74.52,74.53,74.49,74.5,106360.0,72.2161,72.2258,72.187,72.1967,106360.0
2024-08-20 11:10:00,74.51,74.52,74.48,74.48,67604.0,72.2064,72.2161,72.1773,72.1773,67604.0
2024-08-20 11:20:00,74.48,74.49,74.48,74.48,54218.0,72.1773,72.187,72.1773,72.1773,54218.0
2024-08-20 11:30:00,74.48,74.52,74.48,74.5,78920.0,72.1773,72.2161,72.1773,72.1967,78920.0
2024-08-20 11:40:00,74.51,74.53,74.5,74.52,49137.0,72.2064,72.2258,72.1967,72.2161,49137.0
2024-08-20 11:50:00,74.51,74.53,74.5,74.52,130050.0,72.2064,72.2258,72.1967,72.2161,130050.0
2024-08-20 12:00:00,74.53,74.53,74.51,74.52,40377.0,72.2258,72.2258,72.2064,72.2161,40377.0
2024-08-20 12:10:00,74.53,74.54,74.52,74.54,44741.0,72.2258,72.2355,72.2161,72.2355,44741.0
2024-08-20 12:20:00,74.54,74.54,74.53,74.54,41814.0,72.2355,72.2355,72.2258,72.2355,41814.0
2024-08-20 12:30:00,74.53,74.55,74.53,74.55,124726.0,72.2258,72.2452,72.2258,72.2452,124726.0
2024-08-20 12:40:00,74.55,74.56,74.54,74.55,65007.0,72.2452,72.2549,72.2355,72.2452,65007.0
2024-08-20 12:50:00,74.55,74.56,74.54,74.54,74233.0,72.2452,72.2549,72.2355,72.2355,74233.0
2024-08-20 13:00:00,74.54,74.55,74.52,74.53,98074.0,72.2355,72.2452,72.2161,72.2258,98074.0
2024-08-20 13:10:00,74.53,74.53,74.51,74.53,59866.0,72.2258,72.2258,72.2064,72.2258,59866.0
2024-08-20 13:20:00,74.53,74.53,74.52,74.53,44925.0,72.2258,72.2258,72.2161,72.2258,44925.0
2024-08-20 13:30:00,74.53,74.53,74.52,74.52,62238.0,72.2258,72.2258,72.2161,72.2161,62238.0
2024-08-20 13:40:00,74.53,74.53,74.52,74.52,65220.0,72.2258,72.2258,72.2161,72.2161,65220.0
2024-08-20 13:50:00,74.52,74.53,74.51,74.52,99628.0,72.2161,72.2258,72.2064,72.2161,99628.0
2024-08-20 14:00:00,74.52,74.52,74.5,74.52,117291.0,72.2161,72.2161,72.1967,72.2161,117291.0
2024-08-20 14:10:00,74.52,74.52,74.51,74.52,40568.0,72.2161,72.2161,72.2064,72.2161,40568.0
2024-08-20 14:20:00,74.52,74.54,74.51,74.53,110509.0,72.2161,72.2355,72.2064,72.2258,110509.0
2024-08-20 14:30:00,74.53,74.54,74.52,74.52,111464.0,72.2258,72.2355,72.2161,72.2161,111464.0
2024-08-20 14:40:00,74.53,74.53,74.52,74.52,33133.0,72.2258,72.2258,72.2161,72.2161,33133.0
2024-08-20 14:50:00,74.53,74.55,74.52,74.55,114366.0,72.2258,72.2452,72.2161,72.2452,114366.0
2024-08-20 15:00:00,74.55,74.55,74.51,74.52,85494.0,72.2452,72.2452,72.2064,72.2161,85494.0
2024-08-20 15:10:00,74.52,74.54,74.52,74.54,133244.0,72.2161,72.2355,72.2161,72.2355,133244.0
2024-08-20 15:20:00,74.54,74.55,74.53,74.55,193449.0,72.2355,72.2452,72.2258,72.2452,193449.0
2024-08-20 15:30:00,74.55,74.57,74.54,74.56,113436.0,72.2452,72.2646,72.2355,72.2549,113436.0
2024-08-20 15:40:00,74.57,74.58,74.54,74.55,143306.0,72.2646,72.2743,72.2355,72.2452,143306.0
2024-08-20 15:50:00,74.55,74.56,74.54,74.56,86278.0,72.2452,72.2549,72.2355,72.2549,86278.0
2024-08-21 09:30:00,74.65,74.65,74.61,74.62,170312.0,72.3421,72.3421,72.3033,72.313,170312.0
2024-08-21 09:40:00,74.62,74.64,74.6,74.62,62170.0,72.313,72.3324,72.2936,72.313,62170.0
2024-08-21 09:50:00,74.62,74.66,74.61,74.64,78695.0,72.313,72.3518,72.3033,72.3324,78695.0
2024-08-21 10:00:00,74.65,74.69,74.5,74.58,286925.0,72.3421,72.3809,72.1967,72.2743,286925.0
2024-08-21 10:10:00,74.59,74.72,74.59,74.62,126916.0,72.2839,72.4099,72.2839,72.313,126916.0
2024-08-21 10:20:00,74.62,74.67,74.59,74.63,364929.0,72.313,72.3615,72.2839,72.3227,364929.0
2024-08-21 10:30:00,74.63,74.67,74.53,74.55,113810.0,72.3227,72.3615,72.2258,72.2452,113810.0
2024-08-21 10:40:00,74.56,74.64,74.56,74.62,101117.0,72.2549,72.3324,72.2549,72.313,101117.0
2024-08-21 10:50:00,74.62,74.69,74.61,74.67,347898.0,72.313,72.3809,72.3033,72.3615,347898.0
2024-08-21 11:00:00,74.67,74.73,74.67,74.71,98282.0,72.3615,72.4196,72.3615,72.4002,98282.0
2024-08-21 11:10:00,74.7,74.72,74.66,74.69,60458.0,72.3905,72.4099,72.3518,72.3809,60458.0
2024-08-21 11:20:00,74.68,74.7,74.67,74.68,41673.0,72.3712,72.3905,72.3615,72.3712,41673.0
2024-08-21 11:30:00,74.68,74.71,74.67,74.7,66721.0,72.3712,72.4002,72.3615,72.3905,66721.0
2024-08-21 11:40:00,74.71,74.74,74.69,74.74,94771.0,72.4002,72.4293,72.3809,72.4293,94771.0
2024-08-21 11:50:00,74.74,74.76,74.72,74.73,155844.0,72.4293,72.4487,72.4099,72.4196,155844.0
2024-08-21 12:00:00,74.73,74.75,74.72,74.74,55422.0,72.4196,72.439,72.4099,72.4293,55422.0
2024-08-21 12:10:00,74.73,74.76,74.72,74.76,108682.0,72.4196,72.4487,72.4099,72.4487,108682.0
2024-08-21 12:20:00,74.76,74.76,74.73,74.76,46751.0,72.4487,72.4487,72.4196,72.4487,46751.0
2024-08-21 12:30:00,74.76,74.76,74.73,74.75,99534.0,72.4487,72.4487,72.4196,72.439,99534.0
2024-08-21 12:40:00,74.75,74.75,74.72,74.73,104404.0,72.439,72.439,72.4099,72.4196,104404.0
2024-08-21 12:50:00,74.73,74.74,74.72,74.73,75164.0,72.4196,72.4293,72.4099,72.4196,75164.0
2024-08-21 13:00:00,74.73,74.75,74.71,74.74,95722.0,72.4196,72.439,72.4002,72.4293,95722.0
2024-08-21 13:10:00,74.73,74.74,74.72,74.73,60456.0,72.4196,72.4293,72.4099,72.4196,60456.0
2024-08-21 13:20:00,74.73,74.77,74.72,74.76,75531.0,72.4196,72.4584,72.4099,72.4487,75531.0
2024-08-21 13:30:00,74.77,74.8,74.76,74.78,44851.0,72.4584,72.4875,72.4487,72.4681,44851.0
2024-08-21 13:40:00,74.78,74.79,74.77,74.78,35689.0,72.4681,72.4778,72.4584,72.4681,35689.0
2024-08-21 13:50:00,74.78,74.79,74.77,74.77,38332.0,72.4681,72.4778,72.4584,72.4584,38332.0
2024-08-21 14:00:00,74.78,74.84,74.77,74.82,131157.0,72.4681,72.5262,72.4584,72.5068,131157.0
2024-08-21 14:10:00,74.82,74.84,74.79,74.84,68764.0,72.5068,72.5262,72.4778,72.5262,68764.0
2024-08-21 14:20:00,74.84,74.84,74.82,74.83,44136.0,72.5262,72.5262,72.5068,72.5165,44136.0
2024-08-21 14:30:00,74.83,74.84,74.77,74.78,119553.0,72.5165,72.5262,72.4584,72.4681,119553.0
2024-08-21 14:40:00,74.78,74.8,74.76,74.8,46522.0,72.4681,72.4875,72.4487,72.4875,46522.0
2024-08-21 14:50:00,74.79,74.79,74.76,74.78,127294.0,72.4778,72.4778,72.4487,72.4681,127294.0
2024-08-21 15:00:00,74.78,74.79,74.75,74.75,128810.0,72.4681,72.4778,72.439,72.439,128810.0
2024-08-21 15:10:00,74.76,74.76,74.73,74.73,98598.0,72.4487,72.4487,72.4196,72.4196,98598.0
2024-08-21 15:20:00,74.73,74.74,74.71,74.73,65475.0,72.4196,72.4293,72.4002,72.4196,65475.0
2024-08-21 15:30:00,74.73,74.73,74.71,74.73,91359.0,72.4196,72.4196,72.4002,72.4196,91359.0
2024-08-21 15:40:00,74.73,74.74,74.72,74.73,104397.0,72.4196,72.4293,72.4099,72.4196,104397.0
2024-08-21 15:50:00,74.73,74.74,74.71,74.72,108159.0,72.4196,72.4293,72.4002,72.4099,108159.0
2024-08-22 09:30:00,74.56,74.58,74.5,74.51,330379.0,72.2549,72.2743,72.1967,72.2064,330379.0
2024-08-22 09:40:00,74.52,74.53,74.42,74.51,128989.0,72.2161,72.2258,72.1192,72.2064,128989.0
2024-08-22 09:50:00,74.52,74.57,74.5,74.52,99332.0,72.2161,72.2646,72.1967,72.2161,99332.0
2024-08-22 10:00:00,74.52,74.52,74.44,74.45,108873.0,72.2161,72.2161,72.1386,72.1483,108873.0
2024-08-22 10:10:00,74.46,74.49,74.44,74.46,260118.0,72.158,72.187,72.1386,72.158,260118.0
2024-08-22 10:20:00,74.46,74.46,74.42,74.45,77231.0,72.158,72.158,72.1192,72.1483,77231.0
2024-08-22 10:30:00,74.44,74.46,74.42,74.46,90425.0,72.1386,72.158,72.1192,72.158,90425.0
2024-08-22 10:40:00,74.47,74.47,74.41,74.42,35091.0,72.1677,72.1677,72.1095,72.1192,35091.0
2024-08-22 10:50:00,74.41,74.44,74.39,74.44,152014.0,72.1095,72.1386,72.0901,72.1386,152014.0
2024-08-22 11:00:00,74.44,74.44,74.37,74.39,82912.0,72.1386,72.1386,72.0707,72.0901,82912.0
2024-08-22 11:10:00,74.39,74.4,74.37,74.39,57831.0,72.0901,72.0998,72.0707,72.0901,57831.0
2024-08-22 11:20:00,74.4,74.43,74.4,74.42,77493.0,72.0998,72.1289,72.0998,72.1192,77493.0
2024-08-22 11:30:00,74.42,74.44,74.41,74.44,93489.0,72.1192,72.1386,72.1095,72.1386,93489.0
2024-08-22 11:40:00,74.44,74.47,74.43,74.45,136307.0,72.1386,72.1677,72.1289,72.1483,136307.0
2024-08-22 11:50:00,74.45,74.46,74.43,74.44,157592.0,72.1483,72.158,72.1289,72.1386,157592.0
2024-08-22 12:00:00,74.44,74.44,74.41,74.42,37569.0,72.1386,72.1386,72.1095,72.1192,37569.0
2024-08-22 12:10:00,74.41,74.42,74.39,74.4,109932.0,72.1095,72.1192,72.0901,72.0998,109932.0
2024-08-22 12:20:00,74.4,74.4,74.37,74.38,36652.0,72.0998,72.0998,72.0707,72.0804,36652.0
2024-08-22 12:30:00,74.38,74.38,74.35,74.37,94967.0,72.0804,72.0804,72.0514,72.0707,94967.0
2024-08-22 12:40:00,74.37,74.37,74.34,74.36,79801.0,72.0707,72.0707,72.0417,72.0611,79801.0
2024-08-22 12:50:00,74.37,74.37,74.35,74.37,99167.0,72.0707,72.0707,72.0514,72.0707,99167.0
2024-08-22 13:00:00,74.37,74.38,74.33,74.35,84739.0,72.0707,72.0804,72.032,72.0514,84739.0
2024-08-22 13:10:00,74.34,74.37,74.33,74.34,58860.0,72.0417,72.0707,72.032,72.0417,58860.0
2024-08-22 13:20:00,74.34,74.37,74.34,74.37,64198.0,72.0417,72.0707,72.0417,72.0707,64198.0
2024-08-22 13:30:00,74.36,74.38,74.36,74.37,41676.0,72.0611,72.0804,72.0611,72.0707,41676.0
2024-08-22 13:40:00,74.38,74.39,74.37,74.39,26667.0,72.0804,72.0901,72.0707,72.0901,26667.0
2024-08-22 13:50:00,74.39,74.4,74.37,74.4,44783.0,72.0901,72.0998,72.0707,72.0998,44783.0
2024-08-22 14:00:00,74.39,74.41,74.38,74.4,61417.0,72.0901,72.1095,72.0804,72.0998,61417.0
2024-08-22 14:10:00,74.4,74.41,74.39,74.39,55054.0,72.0998,72.1095,72.0901,72.0901,55054.0
2024-08-22 14:20:00,74.4,74.4,74.38,74.4,65568.0,72.0998,72.0998,72.0804,72.0998,65568.0
2024-08-22 14:30:00,74.4,74.4,74.37,74.38,42824.0,72.0998,72.0998,72.0707,72.0804,42824.0
2024-08-22 14:40:00,74.38,74.39,74.37,74.39,64486.0,72.0804,72.0901,72.0707,72.0901,64486.0
2024-08-22 14:50:00,74.4,74.42,74.39,74.41,152549.0,72.0998,72.1192,72.0901,72.1095,152549.0
2024-08-22 15:00:00,74.4,74.41,74.39,74.4,78606.0,72.0998,72.1095,72.0901,72.0998,78606.0
2024-08-22 15:10:00,74.41,74.43,74.4,74.42,111722.0,72.1095,72.1289,72.0998,72.1192,111722.0
2024-08-22 15:20:00,74.42,74.42,74.4,74.42,86981.0,72.1192,72.1192,72.0998,72.1192,86981.0
2024-08-22 15:30:00,74.42,74.42,74.39,74.39,127476.0,72.1192,72.1192,72.0901,72.0901,127476.0
2024-08-22 15:40:00,74.4,74.43,74.39,74.42,101775.0,72.0998,72.1289,72.0901,72.1192,101775.0
2024-08-22 15:50:00,74.41,74.42,74.4,74.42,92240.0,72.1095,72.1192,72.0998,72.1192,92240.0
2024-08-23 09:30:00,74.55,74.58,74.51,74.52,195972.0,72.2452,72.2743,72.2064,72.2161,195972.0
2024-08-23 09:40:00,74.52,74.52,74.48,74.5,51524.0,72.2161,72.2161,72.1773,72.1967,51524.0
2024-08-23 09:50:00,74.51,74.57,74.5,74.57,81976.0,72.2064,72.2646,72.1967,72.2646,81976.0
2024-08-23 10:00:00,74.55,74.73,74.51,74.72,155169.0,72.2452,72.4196,72.2064,72.4099,155169.0
2024-08-23 10:10:00,74.73,74.78,74.71,74.71,386860.0,72.4196,72.4681,72.4002,72.4002,386860.0
2024-08-23 10:20:00,74.71,74.72,74.66,74.69,102907.0,72.4002,72.4099,72.3518,72.3809,102907.0
2024-08-23 10:30:00,74.68,74.7,74.63,74.7,112545.0,72.3712,72.3905,72.3227,72.3905,112545.0
2024-08-23 10:40:00,74.71,74.76,74.7,74.75,73694.0,72.4002,72.4487,72.3905,72.439,73694.0
2024-08-23 10:50:00,74.75,74.76,74.71,74.73,114165.0,72.439,72.4487,72.4002,72.4196,114165.0
2024-08-23 11:00:00,74.73,74.76,74.72,74.73,93325.0,72.4196,72.4487,72.4099,72.4196,93325.0
2024-08-23 11:10:00,74.73,74.76,74.72,74.76,130097.0,72.4196,72.4487,72.4099,72.4487,130097.0
2024-08-23 11:20:00,74.76,74.78,74.73,74.74,65584.0,72.4487,72.4681,72.4196,72.4293,65584.0
2024-08-23 11:30:00,74.74,74.74,74.71,74.72,68735.0,72.4293,72.4293,72.4002,72.4099,68735.0
2024-08-23 11:40:00,74.72,74.73,74.68,74.69,123494.0,72.4099,72.4196,72.3712,72.3809,123494.0
2024-08-23 11:50:00,74.69,74.7,74.68,74.69,102577.0,72.3809,72.3905,72.3712,72.3809,102577.0
2024-08-23 12:00:00,74.7,74.7,74.67,74.69,99103.0,72.3905,72.3905,72.3615,72.3809,99103.0
2024-08-23 12:10:00,74.68,74.71,74.68,74.7,80075.0,72.3712,72.4002,72.3712,72.3905,80075.0
2024-08-23 12:20:00,74.7,74.7,74.67,74.69,107185.0,72.3905,72.3905,72.3615,72.3809,107185.0
2024-08-23 12:30:00,74.69,74.7,74.66,74.66,209316.0,72.3809,72.3905,72.3518,72.3518,209316.0
2024-08-23 12:40:00,74.66,74.67,74.63,74.67,41291.0,72.3518,72.3615,72.3227,72.3615,41291.0
2024-08-23 12:50:00,74.67,74.67,74.65,74.66,34811.0,72.3615,72.3615,72.3421,72.3518,34811.0
2024-08-23 13:00:00,74.65,74.69,74.65,74.69,65348.0,72.3421,72.3809,72.3421,72.3809,65348.0
2024-08-23 13:10:00,74.69,74.7,74.65,74.66,41745.0,72.3809,72.3905,72.3421,72.3518,41745.0
2024-08-23 13:20:00,74.65,74.68,74.64,74.67,57245.0,72.3421,72.3712,72.3324,72.3615,57245.0
2024-08-23 13:30:00,74.68,74.69,74.67,74.69,27517.0,72.3712,72.3809,72.3615,72.3809,27517.0
2024-08-23 13:40:00,74.69,74.7,74.68,74.7,36230.0,72.3809,72.3905,72.3712,72.3905,36230.0
2024-08-23 13:50:00,74.7,74.72,74.69,74.71,101264.0,72.3905,72.4099,72.3809,72.4002,101264.0
2024-08-23 14:00:00,74.72,74.74,74.7,74.73,57553.0,72.4099,72.4293,72.3905,72.4196,57553.0
2024-08-23 14:10:00,74.74,74.76,74.73,74.73,44802.0,72.4293,72.4487,72.4196,72.4196,44802.0
2024-08-23 14:20:00,74.73,74.74,74.71,74.73,96742.0,72.4196,72.4293,72.4002,72.4196,96742.0
2024-08-23 14:30:00,74.73,74.74,74.72,74.74,67445.0,72.4196,72.4293,72.4099,72.4293,67445.0
2024-08-23 14:40:00,74.74,74.75,74.73,74.73,53923.0,72.4293,72.439,72.4196,72.4196,53923.0
2024-08-23 14:50:00,74.73,74.74,74.72,74.72,110246.0,72.4196,72.4293,72.4099,72.4099,110246.0
2024-08-23 15:00:00,74.72,74.76,74.72,74.76,85663.0,72.4099,72.4487,72.4099,72.4487,85663.0
2024-08-23 15:10:00,74.76,74.77,74.75,74.77,129665.0,72.4487,72.4584,72.439,72.4584,129665.0
2024-08-23 15:20:00,74.77,74.77,74.73,74.73,73675.0,72.4584,72.4584,72.4196,72.4196,73675.0
2024-08-23 15:30:00,74.73,74.75,74.73,74.74,115357.0,72.4196,72.439,72.4196,72.4293,115357.0
2024-08-23 15:40:00,74.75,74.75,74.74,74.74,234727.0,72.439,72.439,72.4293,72.4293,234727.0
2024-08-23 15:50:00,74.75,74.75,74.74,74.74,158892.0,72.439,72.439,72.4293,72.4293,158892.0
2024-08-26 09:30:00,74.84,74.85,74.77,74.78,291576.0,72.5262,72.5359,72.4584,72.4681,291576.0
2024-08-26 09:40:00,74.78,74.78,74.71,74.71,118182.0,72.4681,72.4681,72.4002,72.4002,118182.0
2024-08-26 09:50:00,74.71,74.73,74.68,74.69,73741.0,72.4002,72.4196,72.3712,72.3809,73741.0
2024-08-26 10:00:00,74.69,74.72,74.68,74.71,77731.0,72.3809,72.4099,72.3712,72.4002,77731.0
2024-08-26 10:10:00,74.71,74.77,74.71,74.76,333804.0,72.4002,72.4584,72.4002,72.4487,333804.0
2024-08-26 10:20:00,74.77,74.79,74.76,74.78,63972.0,72.4584,72.4778,72.4487,72.4681,63972.0
2024-08-26 10:30:00,74.77,74.84,74.77,74.84,64149.0,72.4584,72.5262,72.4584,72.5262,64149.0
2024-08-26 10:40:00,74.84,74.84,74.8,74.81,104314.0,72.5262,72.5262,72.4875,72.4971,104314.0
2024-08-26 10:50:00,74.8,74.81,74.78,74.81,61848.0,72.4875,72.4971,72.4681,72.4971,61848.0
2024-08-26 11:00:00,74.81,74.81,74.75,74.77,52934.0,72.4971,72.4971,72.439,72.4584,52934.0
2024-08-26 11:10:00,74.77,74.78,74.73,74.73,94113.0,72.4584,72.4681,72.4196,72.4196,94113.0
2024-08-26 11:20:00,74.73,74.74,74.7,74.72,50568.0,72.4196,72.4293,72.3905,72.4099,50568.0
2024-08-26 11:30:00,74.72,74.74,74.7,74.74,157342.0,72.4099,72.4293,72.3905,72.4293,157342.0
2024-08-26 11:40:00,74.74,74.75,74.7,74.71,44907.0,72.4293,72.439,72.3905,72.4002,44907.0
2024-08-26 11:50:00,74.7,74.72,74.7,74.7,90603.0,72.3905,72.4099,72.3905,72.3905,90603.0
2024-08-26 12:00:00,74.7,74.73,74.69,74.72,126229.0,72.3905,72.4196,72.3809,72.4099,126229.0
2024-08-26 12:10:00,74.72,74.72,74.69,74.71,127391.0,72.4099,72.4099,72.3809,72.4002,127391.0
2024-08-26 12:20:00,74.72,74.72,74.7,74.71,53816.0,72.4099,72.4099,72.3905,72.4002,53816.0
2024-08-26 12:30:00,74.71,74.73,74.7,74.73,55803.0,72.4002,72.4196,72.3905,72.4196,55803.0
2024-08-26 12:40:00,74.73,74.73,74.7,74.7,68677.0,72.4196,72.4196,72.3905,72.3905,68677.0
2024-08-26 12:50:00,74.7,74.72,74.7,74.72,86856.0,72.3905,72.4099,72.3905,72.4099,86856.0
2024-08-26 13:00:00,74.72,74.74,74.71,74.74,52280.0,72.4099,72.4293,72.4002,72.4293,52280.0
2024-08-26 13:10:00,74.74,74.75,74.73,74.74,52562.0,72.4293,72.439,72.4196,72.4293,52562.0
2024-08-26 13:20:00,74.74,74.74,74.71,74.71,243925.0,72.4293,72.4293,72.4002,72.4002,243925.0
2024-08-26 13:30:00,74.72,74.73,74.71,74.72,80956.0,72.4099,72.4196,72.4002,72.4099,80956.0
2024-08-26 13:40:00,74.71,74.72,74.71,74.72,62760.0,72.4002,72.4099,72.4002,72.4099,62760.0
2024-08-26 13:50:00,74.71,74.72,74.71,74.72,45171.0,72.4002,72.4099,72.4002,72.4099,45171.0
2024-08-26 14:00:00,74.72,74.74,74.71,74.73,101813.0,72.4099,72.4293,72.4002,72.4196,101813.0
2024-08-26 14:10:00,74.72,74.73,74.71,74.73,63537.0,72.4099,72.4196,72.4002,72.4196,63537.0
2024-08-26 14:20:00,74.73,74.73,74.71,74.72,68154.0,72.4196,72.4196,72.4002,72.4099,68154.0
2024-08-26 14:30:00,74.72,74.72,74.7,74.71,102063.0,72.4099,72.4099,72.3905,72.4002,102063.0
2024-08-26 14:40:00,74.7,74.72,74.7,74.72,154342.0,72.3905,72.4099,72.3905,72.4099,154342.0
2024-08-26 14:50:00,74.72,74.72,74.7,74.7,97584.0,72.4099,72.4099,72.3905,72.3905,97584.0
2024-08-26 15:00:00,74.7,74.71,74.7,74.7,72796.0,72.3905,72.4002,72.3905,72.3905,72796.0
2024-08-26 15:10:00,74.7,74.71,74.7,74.7,232561.0,72.3905,72.4002,72.3905,72.3905,232561.0
2024-08-26 15:20:00,74.7,74.71,74.69,74.7,60979.0,72.3905,72.4002,72.3809,72.3905,60979.0
2024-08-26 15:30:00,74.69,74.7,74.69,74.7,152848.0,72.3809,72.3905,72.3809,72.3905,152848.0
2024-08-26 15:40:00,74.7,74.7,74.69,74.7,58162.0,72.3905,72.3905,72.3809,72.3905,58162.0
2024-08-26 15:50:00,74.7,74.7,74.66,74.67,168024.0,72.3905,72.3905,72.3518,72.3615,168024.0
2024-08-27 09:30:00,74.51,74.53,74.49,74.51,256798.0,72.2064,72.2258,72.187,72.2064,256798.0
2024-08-27 09:40:00,74.51,74.54,74.5,74.52,79847.0,72.2064,72.2355,72.1967,72.2161,79847.0
2024-08-27 09:50:00,74.52,74.53,74.49,74.51,62466.0,72.2161,72.2258,72.187,72.2064,62466.0
2024-08-27 10:00:00,74.51,74.54,74.49,74.53,115812.0,72.2064,72.2355,72.187,72.2258,115812.0
2024-08-27 10:10:00,74.53,74.55,74.51,74.53,92699.0,72.2258,72.2452,72.2064,72.2258,92699.0
2024-08-27 10:20:00,74.53,74.56,74.53,74.55,39663.0,72.2258,72.2549,72.2258,72.2452,39663.0
2024-08-27 10:30:00,74.55,74.57,74.51,74.56,78023.0,72.2452,72.2646,72.2064,72.2549,78023.0
2024-08-27 10:40:00,74.57,74.59,74.56,74.58,338894.0,72.2646,72.2839,72.2549,72.2743,338894.0
2024-08-27 10:50:00,74.58,74.59,74.56,74.59,51746.0,72.2743,72.2839,72.2549,72.2839,51746.0
2024-08-27 11:00:00,74.59,74.6,74.57,74.59,43667.0,72.2839,72.2936,72.2646,72.2839,43667.0
2024-08-27 11:10:00,74.59,74.61,74.59,74.6,42355.0,72.2839,72.3033,72.2839,72.2936,42355.0
2024-08-27 11:20:00,74.6,74.63,74.59,74.59,74193.0,72.2936,72.3227,72.2839,72.2839,74193.0
2024-08-27 11:30:00,74.6,74.6,74.58,74.59,66143.0,72.2936,72.2936,72.2743,72.2839,66143.0
2024-08-27 11:40:00,74.59,74.6,74.57,74.58,192635.0,72.2839,72.2936,72.2646,72.2743,192635.0
2024-08-27 11:50:00,74.58,74.58,74.56,74.57,33626.0,72.2743,72.2743,72.2549,72.2646,33626.0
2024-08-27 12:00:00,74.57,74.58,74.56,74.56,43772.0,72.2646,72.2743,72.2549,72.2549,43772.0
2024-08-27 12:10:00,74.57,74.6,74.55,74.6,189430.0,72.2646,72.2936,72.2452,72.2936,189430.0
2024-08-27 12:20:00,74.59,74.61,74.58,74.59,63982.0,72.2839,72.3033,72.2743,72.2839,63982.0
2024-08-27 12:30:00,74.59,74.61,74.58,74.6,118913.0,72.2839,72.3033,72.2743,72.2936,118913.0
2024-08-27 12:40:00,74.6,74.62,74.59,74.59,55273.0,72.2936,72.313,72.2839,72.2839,55273.0
2024-08-27 12:50:00,74.6,74.63,74.59,74.63,26654.0,72.2936,72.3227,72.2839,72.3227,26654.0
2024-08-27 13:00:00,74.63,74.66,74.6,74.62,142005.0,72.3227,72.3518,72.2936,72.313,142005.0
2024-08-27 13:10:00,74.63,74.66,74.62,74.65,36737.0,72.3227,72.3518,72.313,72.3421,36737.0
2024-08-27 13:20:00,74.66,74.66,74.63,74.64,25575.0,72.3518,72.3518,72.3227,72.3324,25575.0
2024-08-27 13:30:00,74.64,74.64,74.62,74.64,44511.0,72.3324,72.3324,72.313,72.3324,44511.0
2024-08-27 13:40:00,74.65,74.66,74.64,74.66,116987.0,72.3421,72.3518,72.3324,72.3518,116987.0
2024-08-27 13:50:00,74.66,74.68,74.65,74.66,28900.0,72.3518,72.3712,72.3421,72.3518,28900.0
2024-08-27 14:00:00,74.67,74.67,74.66,74.67,59677.0,72.3615,72.3615,72.3518,72.3615,59677.0
2024-08-27 14:10:00,74.67,74.67,74.64,74.67,52811.0,72.3615,72.3615,72.3324,72.3615,52811.0
2024-08-27 14:20:00,74.67,74.7,74.66,74.69,45220.0,72.3615,72.3905,72.3518,72.3809,45220.0
2024-08-27 14:30:00,74.7,74.7,74.67,74.68,29460.0,72.3905,72.3905,72.3615,72.3712,29460.0
2024-08-27 14:40:00,74.67,74.69,74.67,74.68,68842.0,72.3615,72.3809,72.3615,72.3712,68842.0
2024-08-27 14:50:00,74.67,74.69,74.65,74.66,111849.0,72.3615,72.3809,72.3421,72.3518,111849.0
2024-08-27 15:00:00,74.66,74.66,74.64,74.64,58492.0,72.3518,72.3518,72.3324,72.3324,58492.0
2024-08-27 15:10:00,74.64,74.65,74.64,74.65,77886.0,72.3324,72.3421,72.3324,72.3421,77886.0
2024-08-27 15:20:00,74.64,74.68,74.64,74.66,129248.0,72.3324,72.3712,72.3324,72.3518,129248.0
2024-08-27 15:30:00,74.66,74.67,74.65,74.67,78837.0,72.3518,72.3615,72.3421,72.3615,78837.0
2024-08-27 15:40:00,74.67,74.68,74.66,74.67,109376.0,72.3615,72.3712,72.3518,72.3615,109376.0
2024-08-27 15:50:00,74.67,74.68,74.66,74.67,116857.0,72.3615,72.3712,72.3518,72.3615,116857.0
2024-08-28 09:30:00,74.67,74.7,74.63,74.64,229726.0,72.3615,72.3905,72.3227,72.3324,229726.0
2024-08-28 09:40:00,74.64,74.67,74.63,74.66,31505.0,72.3324,72.3615,72.3227,72.3518,31505.0
2024-08-28 09:50:00,74.66,74.67,74.64,74.66,55788.0,72.3518,72.3615,72.3324,72.3518,55788.0
2024-08-28 10:00:00,74.65,74.68,74.65,74.68,66097.0,72.3421,72.3712,72.3421,72.3712,66097.0
2024-08-28 10:10:00,74.68,74.71,74.67,74.7,309689.0,72.3712,72.4002,72.3615,72.3905,309689.0
2024-08-28 10:20:00,74.7,74.7,74.67,74.67,99194.0,72.3905,72.3905,72.3615,72.3615,99194.0
2024-08-28 10:30:00,74.67,74.7,74.67,74.69,49474.0,72.3615,72.3905,72.3615,72.3809,49474.0
2024-08-28 10:40:00,74.69,74.71,74.68,74.71,61313.0,72.3809,72.4002,72.3712,72.4002,61313.0
2024-08-28 10:50:00,74.71,74.73,74.69,74.73,168259.0,72.4002,72.4196,72.3809,72.4196,168259.0
2024-08-28 11:00:00,74.73,74.73,74.68,74.69,477571.0,72.4196,72.4196,72.3712,72.3809,477571.0
2024-08-28 11:10:00,74.69,74.71,74.68,74.7,97476.0,72.3809,72.4002,72.3712,72.3905,97476.0
2024-08-28 11:20:00,74.71,74.73,74.7,74.73,44774.0,72.4002,72.4196,72.3905,72.4196,44774.0
2024-08-28 11:30:00,74.72,74.73,74.69,74.7,92642.0,72.4099,72.4196,72.3809,72.3905,92642.0
2024-08-28 11:40:00,74.7,74.71,74.69,74.7,66239.0,72.3905,72.4002,72.3809,72.3905,66239.0
2024-08-28 11:50:00,74.7,74.71,74.68,74.69,130316.0,72.3905,72.4002,72.3712,72.3809,130316.0
2024-08-28 12:00:00,74.69,74.69,74.66,74.67,80268.0,72.3809,72.3809,72.3518,72.3615,80268.0
2024-08-28 12:10:00,74.68,74.7,74.67,74.69,134790.0,72.3712,72.3905,72.3615,72.3809,134790.0
2024-08-28 12:20:00,74.69,74.69,74.65,74.66,184944.0,72.3809,72.3809,72.3421,72.3518,184944.0
2024-08-28 12:30:00,74.66,74.67,74.64,74.64,138097.0,72.3518,72.3615,72.3324,72.3324,138097.0
2024-08-28 12:40:00,74.64,74.66,74.64,74.65,73421.0,72.3324,72.3518,72.3324,72.3421,73421.0
2024-08-28 12:50:00,74.65,74.66,74.63,74.64,80235.0,72.3421,72.3518,72.3227,72.3324,80235.0
2024-08-28 13:00:00,74.64,74.64,74.62,74.62,65996.0,72.3324,72.3324,72.313,72.313,65996.0
2024-08-28 13:10:00,74.62,74.63,74.61,74.62,55055.0,72.313,72.3227,72.3033,72.313,55055.0
2024-08-28 13:20:00,74.63,74.64,74.62,74.64,57162.0,72.3227,72.3324,72.313,72.3324,57162.0
2024-08-28 13:30:00,74.64,74.64,74.63,74.64,56292.0,72.3324,72.3324,72.3227,72.3324,56292.0
2024-08-28 13:40:00,74.64,74.64,74.62,74.63,44044.0,72.3324,72.3324,72.313,72.3227,44044.0
2024-08-28 13:50:00,74.63,74.65,74.62,74.65,61249.0,72.3227,72.3421,72.313,72.3421,61249.0
2024-08-28 14:00:00,74.65,74.66,74.63,74.63,218221.0,72.3421,72.3518,72.3227,72.3227,218221.0
2024-08-28 14:10:00,74.64,74.64,74.62,74.62,152655.0,72.3324,72.3324,72.313,72.313,152655.0
2024-08-28 14:20:00,74.63,74.63,74.61,74.62,42643.0,72.3227,72.3227,72.3033,72.313,42643.0
2024-08-28 14:30:00,74.62,74.62,74.61,74.62,58334.0,72.313,72.313,72.3033,72.313,58334.0
2024-08-28 14:40:00,74.62,74.63,74.61,74.63,131755.0,72.313,72.3227,72.3033,72.3227,131755.0
2024-08-28 14:50:00,74.63,74.64,74.62,74.63,102950.0,72.3227,72.3324,72.313,72.3227,102950.0
2024-08-28 15:00:00,74.63,74.64,74.62,74.63,188717.0,72.3227,72.3324,72.313,72.3227,188717.0
2024-08-28 15:10:00,74.63,74.63,74.6,74.61,276406.0,72.3227,72.3227,72.2936,72.3033,276406.0
2024-08-28 15:20:00,74.61,74.64,74.61,74.64,333327.0,72.3033,72.3324,72.3033,72.3324,333327.0
2024-08-28 15:30:00,74.64,74.64,74.6,74.6,100386.0,72.3324,72.3324,72.2936,72.2936,100386.0
2024-08-28 15:40:00,74.6,74.62,74.6,74.62,102039.0,72.2936,72.313,72.2936,72.313,102039.0
2024-08-28 15:50:00,74.62,74.63,74.6,74.62,115628.0,72.313,72.3227,72.2936,72.313,115628.0
2024-08-29 09:30:00,74.51,74.53,74.48,74.51,203861.0,72.2064,72.2258,72.1773,72.2064,203861.0
2024-08-29 09:40:00,74.51,74.52,74.47,74.48,86468.0,72.2064,72.2161,72.1677,72.1773,86468.0
2024-08-29 09:50:00,74.48,74.52,74.48,74.51,59628.0,72.1773,72.2161,72.1773,72.2064,59628.0
2024-08-29 10:00:00,74.51,74.54,74.5,74.53,91991.0,72.2064,72.2355,72.1967,72.2258,91991.0
2024-08-29 10:10:00,74.54,74.55,74.51,74.52,219981.0,72.2355,72.2452,72.2064,72.2161,219981.0
2024-08-29 10:20:00,74.52,74.52,74.5,74.51,127280.0,72.2161,72.2161,72.1967,72.2064,127280.0
2024-08-29 10:30:00,74.51,74.51,74.45,74.46,99690.0,72.2064,72.2064,72.1483,72.158,99690.0
2024-08-29 10:40:00,74.45,74.46,74.41,74.45,70143.0,72.1483,72.158,72.1095,72.1483,70143.0
2024-08-29 10:50:00,74.45,74.47,74.43,74.45,84921.0,72.1483,72.1677,72.1289,72.1483,84921.0
2024-08-29 11:00:00,74.45,74.47,74.44,74.47,72634.0,72.1483,72.1677,72.1386,72.1677,72634.0
2024-08-29 11:10:00,74.47,74.48,74.45,74.48,129830.0,72.1677,72.1773,72.1483,72.1773,129830.0
2024-08-29 11:20:00,74.48,74.48,74.45,74.46,79846.0,72.1773,72.1773,72.1483,72.158,79846.0
2024-08-29 11:30:00,74.45,74.49,74.45,74.49,84211.0,72.1483,72.187,72.1483,72.187,84211.0
2024-08-29 11:40:00,74.48,74.51,74.48,74.51,109502.0,72.1773,72.2064,72.1773,72.2064,109502.0
2024-08-29 11:50:00,74.51,74.52,74.5,74.52,84932.0,72.2064,72.2161,72.1967,72.2161,84932.0
2024-08-29 12:00:00,74.52,74.53,74.51,74.53,78047.0,72.2161,72.2258,72.2064,72.2258,78047.0
2024-08-29 12:10:00,74.53,74.54,74.52,74.53,123975.0,72.2258,72.2355,72.2161,72.2258,123975.0
2024-08-29 12:20:00,74.53,74.55,74.53,74.55,155907.0,72.2258,72.2452,72.2258,72.2452,155907.0
2024-08-29 12:30:00,74.55,74.55,74.53,74.55,57634.0,72.2452,72.2452,72.2258,72.2452,57634.0
2024-08-29 12:40:00,74.55,74.55,74.54,74.55,39359.0,72.2452,72.2452,72.2355,72.2452,39359.0
2024-08-29 12:50:00,74.55,74.55,74.54,74.55,55545.0,72.2452,72.2452,72.2355,72.2452,55545.0
2024-08-29 13:00:00,74.55,74.56,74.52,74.54,87715.0,72.2452,72.2549,72.2161,72.2355,87715.0
2024-08-29 13:10:00,74.54,74.54,74.52,74.53,43179.0,72.2355,72.2355,72.2161,72.2258,43179.0
2024-08-29 13:20:00,74.53,74.54,74.52,74.53,72894.0,72.2258,72.2355,72.2161,72.2258,72894.0
2024-08-29 13:30:00,74.53,74.54,74.52,74.53,46296.0,72.2258,72.2355,72.2161,72.2258,46296.0
2024-08-29 13:40:00,74.53,74.55,74.52,74.55,78879.0,72.2258,72.2452,72.2161,72.2452,78879.0
2024-08-29 13:50:00,74.54,74.56,74.54,74.56,44450.0,72.2355,72.2549,72.2355,72.2549,44450.0
2024-08-29 14:00:00,74.56,74.56,74.54,74.55,69970.0,72.2549,72.2549,72.2355,72.2452,69970.0
2024-08-29 14:10:00,74.54,74.55,74.54,74.55,48196.0,72.2355,72.2452,72.2355,72.2452,48196.0
2024-08-29 14:20:00,74.55,74.56,74.53,74.55,94335.0,72.2452,72.2549,72.2258,72.2452,94335.0
2024-08-29 14:30:00,74.55,74.55,74.52,74.53,72325.0,72.2452,72.2452,72.2161,72.2258,72325.0
2024-08-29 14:40:00,74.54,74.54,74.51,74.53,80725.0,72.2355,72.2355,72.2064,72.2258,80725.0
2024-08-29 14:50:00,74.52,74.53,74.52,74.53,51808.0,72.2161,72.2258,72.2161,72.2258,51808.0
2024-08-29 15:00:00,74.53,74.53,74.51,74.52,109446.0,72.2258,72.2258,72.2064,72.2161,109446.0
2024-08-29 15:10:00,74.51,74.52,74.5,74.51,84837.0,72.2064,72.2161,72.1967,72.2064,84837.0
2024-08-29 15:20:00,74.51,74.53,74.5,74.53,223124.0,72.2064,72.2258,72.1967,72.2258,223124.0
2024-08-29 15:30:00,74.53,74.53,74.52,74.52,52008.0,72.2258,72.2258,72.2161,72.2161,52008.0
2024-08-29 15:40:00,74.53,74.53,74.51,74.53,81759.0,72.2258,72.2258,72.2064,72.2258,81759.0
2024-08-29 15:50:00,74.53,74.53,74.5,74.51,140572.0,72.2258,72.2258,72.1967,72.2064,140572.0
2024-08-30 09:30:00,74.55,74.56,74.52,74.54,160166.0,72.2452,72.2549,72.2161,72.2355,160166.0
2024-08-30 09:40:00,74.54,74.56,74.51,74.53,50120.0,72.2355,72.2549,72.2064,72.2258,50120.0
2024-08-30 09:50:00,74.53,74.56,74.52,74.56,62276.0,72.2258,72.2549,72.2161,72.2549,62276.0
2024-08-30 10:00:00,74.56,74.61,74.55,74.6,72072.0,72.2549,72.3033,72.2452,72.2936,72072.0
2024-08-30 10:10:00,74.59,74.64,74.59,74.61,66208.0,72.2839,72.3324,72.2839,72.3033,66208.0
2024-08-30 10:20:00,74.61,74.61,74.57,74.57,288941.0,72.3033,72.3033,72.2646,72.2646,288941.0
2024-08-30 10:30:00,74.57,74.57,74.54,74.56,50740.0,72.2646,72.2646,72.2355,72.2549,50740.0
2024-08-30 10:40:00,74.56,74.6,74.54,74.57,100517.0,72.2549,72.2936,72.2355,72.2646,100517.0
2024-08-30 10:50:00,74.57,74.58,74.55,74.56,44676.0,72.2646,72.2743,72.2452,72.2549,44676.0
2024-08-30 11:00:00,74.56,74.58,74.54,74.56,98290.0,72.2549,72.2743,72.2355,72.2549,98290.0
2024-08-30 11:10:00,74.56,74.59,74.55,74.59,52220.0,72.2549,72.2839,72.2452,72.2839,52220.0
2024-08-30 11:20:00,74.59,74.6,74.55,74.55,814984.0,72.2839,72.2936,72.2452,72.2452,814984.0
2024-08-30 11:30:00,74.56,74.56,74.53,74.56,77916.0,72.2549,72.2549,72.2258,72.2549,77916.0
2024-08-30 11:40:00,74.55,74.56,74.53,74.54,90065.0,72.2452,72.2549,72.2258,72.2355,90065.0
2024-08-30 11:50:00,74.53,74.55,74.51,74.52,80771.0,72.2258,72.2452,72.2064,72.2161,80771.0
2024-08-30 12:00:00,74.52,74.52,74.5,74.51,79207.0,72.2161,72.2161,72.1967,72.2064,79207.0
2024-08-30 12:10:00,74.51,74.51,74.44,74.45,162621.0,72.2064,72.2064,72.1386,72.1483,162621.0
2024-08-30 12:20:00,74.45,74.45,74.41,74.41,96676.0,72.1483,72.1483,72.1095,72.1095,96676.0
2024-08-30 12:30:00,74.42,74.43,74.38,74.4,77351.0,72.1192,72.1289,72.0804,72.0998,77351.0
2024-08-30 12:40:00,74.4,74.41,74.38,74.4,49818.0,72.0998,72.1095,72.0804,72.0998,49818.0
2024-08-30 12:50:00,74.39,74.4,74.37,74.39,33646.0,72.0901,72.0998,72.0707,72.0901,33646.0
2024-08-30 13:00:00,74.38,74.4,74.37,74.39,47648.0,72.0804,72.0998,72.0707,72.0901,47648.0
2024-08-30 13:10:00,74.39,74.42,74.39,74.41,50930.0,72.0901,72.1192,72.0901,72.1095,50930.0
2024-08-30 13:20:00,74.41,74.41,74.36,74.36,46792.0,72.1095,72.1095,72.0611,72.0611,46792.0
2024-08-30 13:30:00,74.37,74.39,74.36,74.39,47773.0,72.0707,72.0901,72.0611,72.0901,47773.0
2024-08-30 13:40:00,74.38,74.4,74.37,74.39,39763.0,72.0804,72.0998,72.0707,72.0901,39763.0
2024-08-30 13:50:00,74.4,74.41,74.38,74.4,80545.0,72.0998,72.1095,72.0804,72.0998,80545.0
2024-08-30 14:00:00,74.4,74.41,74.38,74.4,70037.0,72.0998,72.1095,72.0804,72.0998,70037.0
2024-08-30 14:10:00,74.39,74.42,74.39,74.42,213984.0,72.0901,72.1192,72.0901,72.1192,213984.0
2024-08-30 14:20:00,74.42,74.43,74.41,74.42,46606.0,72.1192,72.1289,72.1095,72.1192,46606.0
2024-08-30 14:30:00,74.42,74.44,74.42,74.43,57467.0,72.1192,72.1386,72.1192,72.1289,57467.0
2024-08-30 14:40:00,74.43,74.44,74.43,74.43,65562.0,72.1289,72.1386,72.1289,72.1289,65562.0
2024-08-30 14:50:00,74.43,74.44,74.38,74.4,86467.0,72.1289,72.1386,72.0804,72.0998,86467.0
2024-08-30 15:00:00,74.4,74.4,74.37,74.38,155251.0,72.0998,72.0998,72.0707,72.0804,155251.0
2024-08-30 15:10:00,74.38,74.41,74.37,74.41,138658.0,72.0804,72.1095,72.0707,72.1095,138658.0
2024-08-30 15:20:00,74.4,74.42,74.39,74.4,118015.0,72.0998,72.1192,72.0901,72.0998,118015.0
2024-08-30 15:30:00,74.4,74.41,74.38,74.4,113798.0,72.0998,72.1095,72.0804,72.0998,113798.0
2024-08-30 15:40:00,74.41,74.41,74.36,74.38,250129.0,72.1095,72.1095,72.0611,72.0804,250129.0
2024-08-30 15:50:00,74.38,74.39,74.32,74.36,529437.0,72.0804,72.0901,72.0223,72.0611,529437.0
2024-09-03 09:30:00,74.41,74.46,74.36,74.4,335557.0,72.3279,72.3765,72.2793,72.3182,335557.0
2024-09-03 09:40:00,74.4,74.44,74.37,74.43,101212.0,72.3182,72.3571,72.2891,72.3474,101212.0
2024-09-03 09:50:00,74.43,74.48,74.42,74.45,174514.0,72.3474,72.396,72.3377,72.3668,174514.0
2024-09-03 10:00:00,74.46,74.56,74.4,74.46,148324.0,72.3765,72.4737,72.3182,72.3765,148324.0
2024-09-03 10:10:00,74.46,74.5,74.42,74.43,438280.0,72.3765,72.4154,72.3377,72.3474,438280.0
2024-09-03 10:20:00,74.43,74.46,74.41,74.43,63222.0,72.3474,72.3765,72.3279,72.3474,63222.0
2024-09-03 10:30:00,74.44,74.5,74.42,74.49,89943.0,72.3571,72.4154,72.3377,72.4057,89943.0
2024-09-03 10:40:00,74.48,74.49,74.44,74.47,103096.0,72.396,72.4057,72.3571,72.3863,103096.0
2024-09-03 10:50:00,74.47,74.48,74.43,74.45,123274.0,72.3863,72.396,72.3474,72.3668,123274.0
2024-09-03 11:00:00,74.45,74.46,74.41,74.42,115081.0,72.3668,72.3765,72.3279,72.3377,115081.0
2024-09-03 11:10:00,74.42,74.43,74.38,74.38,90862.0,72.3377,72.3474,72.2988,72.2988,90862.0
2024-09-03 11:20:00,74.39,74.4,74.38,74.4,57423.0,72.3085,72.3182,72.2988,72.3182,57423.0
2024-09-03 11:30:00,74.4,74.41,74.37,74.38,132763.0,72.3182,72.3279,72.2891,72.2988,132763.0
2024-09-03 11:40:00,74.38,74.38,74.35,74.36,144642.0,72.2988,72.2988,72.2696,72.2793,144642.0
2024-09-03 11:50:00,74.36,74.38,74.35,74.37,113102.0,72.2793,72.2988,72.2696,72.2891,113102.0
2024-09-03 12:00:00,74.37,74.38,74.35,74.37,40211.0,72.2891,72.2988,72.2696,72.2891,40211.0
2024-09-03 12:10:00,74.37,74.41,74.36,74.4,178451.0,72.2891,72.3279,72.2793,72.3182,178451.0
2024-09-03 12:20:00,74.4,74.4,74.37,74.39,342875.0,72.3182,72.3182,72.2891,72.3085,342875.0
2024-09-03 12:30:00,74.39,74.39,74.34,74.34,79101.0,72.3085,72.3085,72.2599,72.2599,79101.0
2024-09-03 12:40:00,74.34,74.35,74.34,74.35,52155.0,72.2599,72.2696,72.2599,72.2696,52155.0
2024-09-03 12:50:00,74.34,74.36,74.33,74.36,36196.0,72.2599,72.2793,72.2502,72.2793,36196.0
2024-09-03 13:00:00,74.36,74.37,74.34,74.37,59479.0,72.2793,72.2891,72.2599,72.2891,59479.0
2024-09-03 13:10:00,74.37,74.39,74.36,74.39,45235.0,72.2891,72.3085,72.2793,72.3085,45235.0
2024-09-03 13:20:00,74.38,74.4,74.37,74.39,34513.0,72.2988,72.3182,72.2891,72.3085,34513.0
2024-09-03 13:30:00,74.39,74.39,74.36,74.38,68445.0,72.3085,72.3085,72.2793,72.2988,68445.0
2024-09-03 13:40:00,74.38,74.39,74.36,74.39,110495.0,72.2988,72.3085,72.2793,72.3085,110495.0
2024-09-03 13:50:00,74.39,74.39,74.34,74.35,46786.0,72.3085,72.3085,72.2599,72.2696,46786.0
2024-09-03 14:00:00,74.34,74.36,74.34,74.36,61494.0,72.2599,72.2793,72.2599,72.2793,61494.0
2024-09-03 14:10:00,74.36,74.37,74.35,74.37,66407.0,72.2793,72.2891,72.2696,72.2891,66407.0
2024-09-03 14:20:00,74.38,74.38,74.36,74.37,73201.0,72.2988,72.2988,72.2793,72.2891,73201.0
2024-09-03 14:30:00,74.37,74.38,74.35,74.37,82073.0,72.2891,72.2988,72.2696,72.2891,82073.0
2024-09-03 14:40:00,74.37,74.38,74.33,74.36,132536.0,72.2891,72.2988,72.2502,72.2793,132536.0
2024-09-03 14:50:00,74.36,74.4,74.35,74.4,70115.0,72.2793,72.3182,72.2696,72.3182,70115.0
2024-09-03 15:00:00,74.4,74.42,74.39,74.41,85676.0,72.3182,72.3377,72.3085,72.3279,85676.0
2024-09-03 15:10:00,74.41,74.43,74.4,74.42,156544.0,72.3279,72.3474,72.3182,72.3377,156544.0
2024-09-03 15:20:00,74.42,74.43,74.4,74.41,105672.0,72.3377,72.3474,72.3182,72.3279,105672.0
2024-09-03 15:30:00,74.41,74.42,74.39,74.41,107452.0,72.3279,72.3377,72.3085,72.3279,107452.0
2024-09-03 15:40:00,74.4,74.42,74.39,74.41,899180.0,72.3182,72.3377,72.3085,72.3279,899180.0
2024-09-03 15:50:00,74.41,74.45,74.4,74.44,563780.0,72.3279,72.3668,72.3182,72.3571,563780.0
2024-09-04 09:30:00,74.46,74.53,74.46,74.51,195000.0,72.3765,72.4446,72.3765,72.4251,195000.0
2024-09-04 09:40:00,74.51,74.53,74.5,74.51,84760.0,72.4251,72.4446,72.4154,72.4251,84760.0
2024-09-04 09:50:00,74.52,74.52,74.48,74.52,58474.0,72.4349,72.4349,72.396,72.4349,58474.0
2024-09-04 10:00:00,74.53,74.74,74.52,74.66,212548.0,72.4446,72.6487,72.4349,72.5709,212548.0
2024-09-04 10:10:00,74.65,74.69,74.63,74.65,339952.0,72.5612,72.6001,72.5418,72.5612,339952.0
2024-09-04 10:20:00,74.65,74.71,74.63,74.68,131841.0,72.5612,72.6195,72.5418,72.5904,131841.0
2024-09-04 10:30:00,74.69,74.72,74.67,74.7,140207.0,72.6001,72.6293,72.5807,72.6098,140207.0
2024-09-04 10:40:00,74.7,74.72,74.67,74.7,135503.0,72.6098,72.6293,72.5807,72.6098,135503.0
2024-09-04 10:50:00,74.7,74.7,74.67,74.68,138158.0,72.6098,72.6098,72.5807,72.5904,138158.0
2024-09-04 11:00:00,74.67,74.7,74.65,74.66,149443.0,72.5807,72.6098,72.5612,72.5709,149443.0
2024-09-04 11:10:00,74.65,74.69,74.63,74.69,82437.0,72.5612,72.6001,72.5418,72.6001,82437.0
2024-09-04 11:20:00,74.69,74.7,74.65,74.66,126582.0,72.6001,72.6098,72.5612,72.5709,126582.0
2024-09-04 11:30:00,74.66,74.67,74.64,74.67,95001.0,72.5709,72.5807,72.5515,72.5807,95001.0
2024-09-04 11:40:00,74.67,74.67,74.63,74.64,150469.0,72.5807,72.5807,72.5418,72.5515,150469.0
2024-09-04 11:50:00,74.64,74.67,74.63,74.66,110041.0,72.5515,72.5807,72.5418,72.5709,110041.0
2024-09-04 12:00:00,74.66,74.68,74.64,74.67,92662.0,72.5709,72.5904,72.5515,72.5807,92662.0
2024-09-04 12:10:00,74.67,74.69,74.67,74.67,313673.0,72.5807,72.6001,72.5807,72.5807,313673.0
2024-09-04 12:20:00,74.66,74.68,74.65,74.67,113012.0,72.5709,72.5904,72.5612,72.5807,113012.0
2024-09-04 12:30:00,74.67,74.69,74.66,74.69,178233.0,72.5807,72.6001,72.5709,72.6001,178233.0
2024-09-04 12:40:00,74.69,74.71,74.68,74.69,67755.0,72.6001,72.6195,72.5904,72.6001,67755.0
2024-09-04 12:50:00,74.69,74.71,74.68,74.7,140863.0,72.6001,72.6195,72.5904,72.6098,140863.0
2024-09-04 13:00:00,74.71,74.71,74.7,74.7,86582.0,72.6195,72.6195,72.6098,72.6098,86582.0
2024-09-04 13:10:00,74.7,74.71,74.69,74.7,61712.0,72.6098,72.6195,72.6001,72.6098,61712.0
2024-09-04 13:20:00,74.7,74.7,74.68,74.7,60456.0,72.6098,72.6098,72.5904,72.6098,60456.0
2024-09-04 13:30:00,74.7,74.72,74.69,74.7,77304.0,72.6098,72.6293,72.6001,72.6098,77304.0
2024-09-04 13:40:00,74.7,74.73,74.7,74.72,55752.0,72.6098,72.639,72.6098,72.6293,55752.0
2024-09-04 13:50:00,74.72,74.72,74.7,74.71,41691.0,72.6293,72.6293,72.6098,72.6195,41691.0
2024-09-04 14:00:00,74.71,74.74,74.7,74.73,128297.0,72.6195,72.6487,72.6098,72.639,128297.0
2024-09-04 14:10:00,74.74,74.76,74.73,74.76,118292.0,72.6487,72.6681,72.639,72.6681,118292.0
2024-09-04 14:20:00,74.76,74.76,74.73,74.73,95695.0,72.6681,72.6681,72.639,72.639,95695.0
2024-09-04 14:30:00,74.73,74.74,74.71,74.73,66065.0,72.639,72.6487,72.6195,72.639,66065.0
2024-09-04 14:40:00,74.73,74.74,74.72,74.73,377022.0,72.639,72.6487,72.6293,72.639,377022.0
2024-09-04 14:50:00,74.73,74.76,74.72,74.76,318610.0,72.639,72.6681,72.6293,72.6681,318610.0
2024-09-04 15:00:00,74.76,74.78,74.74,74.77,126999.0,72.6681,72.6876,72.6487,72.6779,126999.0
2024-09-04 15:10:00,74.76,74.79,74.75,74.78,137601.0,72.6681,72.6973,72.6584,72.6876,137601.0
2024-09-04 15:20:00,74.78,74.79,74.77,74.78,205309.0,72.6876,72.6973,72.6779,72.6876,205309.0
2024-09-04 15:30:00,74.78,74.79,74.76,74.77,284160.0,72.6876,72.6973,72.6681,72.6779,284160.0
2024-09-04 15:40:00,74.77,74.8,74.76,74.79,435011.0,72.6779,72.707,72.6681,72.6973,435011.0
2024-09-04 15:50:00,74.8,74.81,74.77,74.78,238272.0,72.707,72.7167,72.6779,72.6876,238272.0
2024-09-05 09:30:00,74.93,74.99,74.89,74.92,214836.0,72.8334,72.8917,72.7945,72.8237,214836.0
2024-09-05 09:40:00,74.93,74.94,74.9,74.91,130294.0,72.8334,72.8431,72.8042,72.8139,130294.0
2024-09-05 09:50:00,74.91,74.96,74.9,74.95,78006.0,72.8139,72.8626,72.8042,72.8528,78006.0
2024-09-05 10:00:00,74.94,74.94,74.82,74.87,1039906.0,72.8431,72.8431,72.7265,72.7751,1039906.0
2024-09-05 10:10:00,74.86,74.91,74.85,74.88,496847.0,72.7653,72.8139,72.7556,72.7848,496847.0
2024-09-05 10:20:00,74.88,74.88,74.81,74.83,103683.0,72.7848,72.7848,72.7167,72.7362,103683.0
2024-09-05 10:30:00,74.85,74.86,74.79,74.8,107021.0,72.7556,72.7653,72.6973,72.707,107021.0
2024-09-05 10:40:00,74.8,74.81,74.73,74.77,67384.0,72.707,72.7167,72.639,72.6779,67384.0
2024-09-05 10:50:00,74.77,74.79,74.75,74.76,77146.0,72.6779,72.6973,72.6584,72.6681,77146.0
2024-09-05 11:00:00,74.76,74.77,74.73,74.75,194245.0,72.6681,72.6779,72.639,72.6584,194245.0
2024-09-05 11:10:00,74.75,74.8,74.74,74.78,57921.0,72.6584,72.707,72.6487,72.6876,57921.0
2024-09-05 11:20:00,74.78,74.8,74.77,74.79,147880.0,72.6876,72.707,72.6779,72.6973,147880.0
2024-09-05 11:30:00,74.79,74.83,74.78,74.82,66505.0,72.6973,72.7362,72.6876,72.7265,66505.0
2024-09-05 11:40:00,74.82,74.84,74.8,74.81,45086.0,72.7265,72.7459,72.707,72.7167,45086.0
2024-09-05 11:50:00,74.81,74.84,74.8,74.83,74988.0,72.7167,72.7459,72.707,72.7362,74988.0
2024-09-05 12:00:00,74.83,74.83,74.81,74.82,3373156.0,72.7362,72.7362,72.7167,72.7265,3373156.0
2024-09-05 12:10:00,74.81,74.87,74.81,74.86,84041.0,72.7167,72.7751,72.7167,72.7653,84041.0
2024-09-05 12:20:00,74.86,74.88,74.84,74.87,62697.0,72.7653,72.7848,72.7459,72.7751,62697.0
2024-09-05 12:30:00,74.87,74.88,74.84,74.87,83972.0,72.7751,72.7848,72.7459,72.7751,83972.0
2024-09-05 12:40:00,74.88,74.88,74.84,74.84,44109.0,72.7848,72.7848,72.7459,72.7459,44109.0
2024-09-05 12:50:00,74.84,74.9,74.84,74.9,109029.0,72.7459,72.8042,72.7459,72.8042,109029.0
2024-09-05 13:00:00,74.89,74.92,74.87,74.9,34329.0,72.7945,72.8237,72.7751,72.8042,34329.0
2024-09-05 13:10:00,74.92,74.93,74.9,74.92,55304.0,72.8237,72.8334,72.8042,72.8237,55304.0
2024-09-05 13:20:00,74.92,74.93,74.9,74.92,40967.0,72.8237,72.8334,72.8042,72.8237,40967.0
2024-09-05 13:30:00,74.93,74.95,74.91,74.93,62679.0,72.8334,72.8528,72.8139,72.8334,62679.0
2024-09-05 13:40:00,74.94,74.94,74.92,74.92,31457.0,72.8431,72.8431,72.8237,72.8237,31457.0
2024-09-05 13:50:00,74.92,74.95,74.92,74.94,30163.0,72.8237,72.8528,72.8237,72.8431,30163.0
2024-09-05 14:00:00,74.94,74.98,74.94,74.98,51647.0,72.8431,72.882,72.8431,72.882,51647.0
2024-09-05 14:10:00,74.98,74.98,74.95,74.95,48780.0,72.882,72.882,72.8528,72.8528,48780.0
2024-09-05 14:20:00,74.96,74.97,74.95,74.97,94656.0,72.8626,72.8723,72.8528,72.8723,94656.0
2024-09-05 14:30:00,74.97,74.97,74.95,74.95,135896.0,72.8723,72.8723,72.8528,72.8528,135896.0
2024-09-05 14:40:00,74.95,74.95,74.91,74.91,93394.0,72.8528,72.8528,72.8139,72.8139,93394.0
2024-09-05 14:50:00,74.92,74.94,74.91,74.94,93027.0,72.8237,72.8431,72.8139,72.8431,93027.0
2024-09-05 15:00:00,74.94,74.97,74.93,74.95,135203.0,72.8431,72.8723,72.8334,72.8528,135203.0
2024-09-05 15:10:00,74.94,74.98,74.94,74.96,115408.0,72.8431,72.882,72.8431,72.8626,115408.0
2024-09-05 15:20:00,74.96,74.96,74.95,74.95,143845.0,72.8626,72.8626,72.8528,72.8528,143845.0
2024-09-05 15:30:00,74.95,74.97,74.94,74.97,464303.0,72.8528,72.8723,72.8431,72.8723,464303.0
2024-09-05 15:40:00,74.96,74.99,74.96,74.97,248248.0,72.8626,72.8917,72.8626,72.8723,248248.0
2024-09-05 15:50:00,74.97,74.98,74.95,74.97,129079.0,72.8723,72.882,72.8528,72.8723,129079.0
2024-09-06 09:30:00,75.0,75.01,74.91,74.94,249263.0,72.9014,72.9112,72.8139,72.8431,249263.0
2024-09-06 09:40:00,74.94,74.97,74.88,74.89,85072.0,72.8431,72.8723,72.7848,72.7945,85072.0
2024-09-06 09:50:00,74.89,74.94,74.87,74.94,389816.0,72.7945,72.8431,72.7751,72.8431,389816.0
2024-09-06 10:00:00,74.94,75.0,74.93,75.0,530806.0,72.8431,72.9014,72.8334,72.9014,530806.0
2024-09-06 10:10:00,75.0,75.07,74.98,75.06,827743.0,72.9014,72.9695,72.882,72.9598,827743.0
2024-09-06 10:20:00,75.06,75.15,75.04,75.15,708749.0,72.9598,73.0472,72.9403,73.0472,708749.0
2024-09-06 10:30:00,75.15,75.21,75.12,75.2,600422.0,73.0472,73.1056,73.0181,73.0958,600422.0
2024-09-06 10:40:00,75.2,75.25,75.19,75.22,456718.0,73.0958,73.1444,73.0861,73.1153,456718.0
2024-09-06 10:50:00,75.22,75.25,75.19,75.23,417133.0,73.1153,73.1444,73.0861,73.125,417133.0
2024-09-06 11:00:00,75.22,75.37,75.19,75.19,631767.0,73.1153,73.2611,73.0861,73.0861,631767.0
2024-09-06 11:10:00,75.2,75.33,75.2,75.31,489349.0,73.0958,73.2222,73.0958,73.2028,489349.0
2024-09-06 11:20:00,75.31,75.32,75.25,75.27,376821.0,73.2028,73.2125,73.1444,73.1639,376821.0
2024-09-06 11:30:00,75.27,75.27,75.19,75.2,424195.0,73.1639,73.1639,73.0861,73.0958,424195.0
2024-09-06 11:40:00,75.2,75.22,75.17,75.22,297824.0,73.0958,73.1153,73.0667,73.1153,297824.0
2024-09-06 11:50:00,75.21,75.23,75.19,75.23,310328.0,73.1056,73.125,73.0861,73.125,310328.0
2024-09-06 12:00:00,75.22,75.23,75.13,75.15,307249.0,73.1153,73.125,73.0278,73.0472,307249.0
2024-09-06 12:10:00,75.15,75.17,75.08,75.09,304809.0,73.0472,73.0667,72.9792,72.9889,304809.0
2024-09-06 12:20:00,75.09,75.09,75.05,75.07,421753.0,72.9889,72.9889,72.95,72.9695,421753.0
2024-09-06 12:30:00,75.08,75.09,75.01,75.06,512576.0,72.9792,72.9889,72.9112,72.9598,512576.0
2024-09-06 12:40:00,75.06,75.06,74.99,75.0,171212.0,72.9598,72.9598,72.8917,72.9014,171212.0
2024-09-06 12:50:00,75.0,75.02,74.98,75.02,94430.0,72.9014,72.9209,72.882,72.9209,94430.0
2024-09-06 13:00:00,75.01,75.02,74.96,74.98,65112.0,72.9112,72.9209,72.8626,72.882,65112.0
2024-09-06 13:10:00,74.98,75.06,74.97,75.04,50113.0,72.882,72.9598,72.8723,72.9403,50113.0
2024-09-06 13:20:00,75.05,75.12,75.04,75.12,303540.0,72.95,73.0181,72.9403,73.0181,303540.0
2024-09-06 13:30:00,75.12,75.14,75.09,75.11,126849.0,73.0181,73.0375,72.9889,73.0084,126849.0
2024-09-06 13:40:00,75.12,75.13,75.09,75.12,69921.0,73.0181,73.0278,72.9889,73.0181,69921.0
2024-09-06 13:50:00,75.12,75.12,75.04,75.06,185639.0,73.0181,73.0181,72.9403,72.9598,185639.0
2024-09-06 14:00:00,75.06,75.07,75.01,75.02,324840.0,72.9598,72.9695,72.9112,72.9209,324840.0
2024-09-06 14:10:00,75.02,75.07,75.01,75.06,658763.0,72.9209,72.9695,72.9112,72.9598,658763.0
2024-09-06 14:20:00,75.06,75.08,75.05,75.07,83713.0,72.9598,72.9792,72.95,72.9695,83713.0
2024-09-06 14:30:00,75.08,75.09,75.06,75.07,79552.0,72.9792,72.9889,72.9598,72.9695,79552.0
2024-09-06 14:40:00,75.06,75.08,75.04,75.06,74509.0,72.9598,72.9792,72.9403,72.9598,74509.0
2024-09-06 14:50:00,75.05,75.1,75.04,75.07,147186.0,72.95,72.9986,72.9403,72.9695,147186.0
2024-09-06 15:00:00,75.08,75.08,75.04,75.06,88347.0,72.9792,72.9792,72.9403,72.9598,88347.0
2024-09-06 15:10:00,75.06,75.07,75.04,75.05,134745.0,72.9598,72.9695,72.9403,72.95,134745.0
2024-09-06 15:20:00,75.05,75.05,75.03,75.03,102157.0,72.95,72.95,72.9306,72.9306,102157.0
2024-09-06 15:30:00,75.03,75.03,75.01,75.03,62786.0,72.9306,72.9306,72.9112,72.9306,62786.0
2024-09-06 15:40:00,75.03,75.05,75.02,75.05,207086.0,72.9306,72.95,72.9209,72.95,207086.0
2024-09-06 15:50:00,75.05,75.1,75.04,75.05,264769.0,72.95,72.9986,72.9403,72.95,264769.0
2024-09-09 09:30:00,75.03,75.03,74.94,74.97,310022.0,72.9306,72.9306,72.8431,72.8723,310022.0
2024-09-09 09:40:00,74.97,75.04,74.97,75.02,104612.0,72.8723,72.9403,72.8723,72.9209,104612.0
2024-09-09 09:50:00,75.02,75.03,75.0,75.0,68140.0,72.9209,72.9306,72.9014,72.9014,68140.0
2024-09-09 10:00:00,75.01,75.01,74.98,74.99,67365.0,72.9112,72.9112,72.882,72.8917,67365.0
2024-09-09 10:10:00,74.99,75.03,74.98,75.03,305584.0,72.8917,72.9306,72.882,72.9306,305584.0
2024-09-09 10:20:00,75.03,75.08,75.02,75.06,126060.0,72.9306,72.9792,72.9209,72.9598,126060.0
2024-09-09 10:30:00,75.07,75.1,75.06,75.08,75496.0,72.9695,72.9986,72.9598,72.9792,75496.0
2024-09-09 10:40:00,75.08,75.08,75.05,75.08,88744.0,72.9792,72.9792,72.95,72.9792,88744.0
2024-09-09 10:50:00,75.08,75.11,75.07,75.11,105577.0,72.9792,73.0084,72.9695,73.0084,105577.0
2024-09-09 11:00:00,75.11,75.11,75.07,75.08,144910.0,73.0084,73.0084,72.9695,72.9792,144910.0
2024-09-09 11:10:00,75.08,75.12,75.08,75.12,111262.0,72.9792,73.0181,72.9792,73.0181,111262.0
2024-09-09 11:20:00,75.12,75.12,75.08,75.09,79781.0,73.0181,73.0181,72.9792,72.9889,79781.0
2024-09-09 11:30:00,75.09,75.11,75.07,75.11,90176.0,72.9889,73.0084,72.9695,73.0084,90176.0
2024-09-09 11:40:00,75.12,75.14,75.11,75.13,102244.0,73.0181,73.0375,73.0084,73.0278,102244.0
2024-09-09 11:50:00,75.13,75.15,75.12,75.14,169453.0,73.0278,73.0472,73.0181,73.0375,169453.0
2024-09-09 12:00:00,75.14,75.15,75.11,75.12,81734.0,73.0375,73.0472,73.0084,73.0181,81734.0
2024-09-09 12:10:00,75.11,75.14,75.11,75.14,80321.0,73.0084,73.0375,73.0084,73.0375,80321.0
2024-09-09 12:20:00,75.14,75.14,75.1,75.14,138908.0,73.0375,73.0375,72.9986,73.0375,138908.0
2024-09-09 12:30:00,75.13,75.15,75.13,75.14,40123.0,73.0278,73.0472,73.0278,73.0375,40123.0
2024-09-09 12:40:00,75.14,75.17,75.13,75.17,70156.0,73.0375,73.0667,73.0278,73.0667,70156.0
2024-09-09 12:50:00,75.17,75.18,75.15,75.17,90023.0,73.0667,73.0764,73.0472,73.0667,90023.0
2024-09-09 13:00:00,75.16,75.17,75.15,75.17,57770.0,73.057,73.0667,73.0472,73.0667,57770.0
2024-09-09 13:10:00,75.17,75.2,75.15,75.19,102983.0,73.0667,73.0958,73.0472,73.0861,102983.0
2024-09-09 13:20:00,75.2,75.21,75.18,75.19,53590.0,73.0958,73.1056,73.0764,73.0861,53590.0
2024-09-09 13:30:00,75.19,75.21,75.18,75.18,118395.0,73.0861,73.1056,73.0764,73.0764,118395.0
2024-09-09 13:40:00,75.19,75.19,75.16,75.17,51102.0,73.0861,73.0861,73.057,73.0667,51102.0
2024-09-09 13:50:00,75.17,75.17,75.14,75.15,81565.0,73.0667,73.0667,73.0375,73.0472,81565.0
2024-09-09 14:00:00,75.15,75.15,75.14,75.14,55164.0,73.0472,73.0472,73.0375,73.0375,55164.0
2024-09-09 14:10:00,75.13,75.14,75.12,75.14,84179.0,73.0278,73.0375,73.0181,73.0375,84179.0
2024-09-09 14:20:00,75.14,75.14,75.13,75.14,69909.0,73.0375,73.0375,73.0278,73.0375,69909.0
2024-09-09 14:30:00,75.14,75.15,75.13,75.13,76895.0,73.0375,73.0472,73.0278,73.0278,76895.0
2024-09-09 14:40:00,75.14,75.14,75.12,75.14,83370.0,73.0375,73.0375,73.0181,73.0375,83370.0
2024-09-09 14:50:00,75.14,75.18,75.13,75.17,111952.0,73.0375,73.0764,73.0278,73.0667,111952.0
2024-09-09 15:00:00,75.17,75.19,75.15,75.19,204228.0,73.0667,73.0861,73.0472,73.0861,204228.0
2024-09-09 15:10:00,75.19,75.19,75.16,75.17,262319.0,73.0861,73.0861,73.057,73.0667,262319.0
2024-09-09 15:20:00,75.17,75.18,75.16,75.17,118686.0,73.0667,73.0764,73.057,73.0667,118686.0
2024-09-09 15:30:00,75.17,75.17,75.14,75.16,110576.0,73.0667,73.0667,73.0375,73.057,110576.0
2024-09-09 15:40:00,75.16,75.17,75.15,75.16,140834.0,73.057,73.0667,73.0472,73.057,140834.0
2024-09-09 15:50:00,75.16,75.17,75.14,75.15,128881.0,73.057,73.0667,73.0375,73.0472,128881.0
2024-09-10 09:30:00,75.18,75.21,75.15,75.19,225644.0,73.0764,73.1056,73.0472,73.0861,225644.0
2024-09-10 09:40:00,75.19,75.2,75.16,75.17,61124.0,73.0861,73.0958,73.057,73.0667,61124.0
2024-09-10 09:50:00,75.17,75.19,75.14,75.17,53795.0,73.0667,73.0861,73.0375,73.0667,53795.0
2024-09-10 10:00:00,75.17,75.22,75.16,75.2,75907.0,73.0667,73.1153,73.057,73.0958,75907.0
2024-09-10 10:10:00,75.19,75.25,75.19,75.23,397240.0,73.0861,73.1444,73.0861,73.125,397240.0
2024-09-10 10:20:00,75.23,75.24,75.22,75.23,62402.0,73.125,73.1347,73.1153,73.125,62402.0
2024-09-10 10:30:00,75.23,75.27,75.21,75.25,146342.0,73.125,73.1639,73.1056,73.1444,146342.0
2024-09-10 10:40:00,75.24,75.25,75.23,75.24,192901.0,73.1347,73.1444,73.125,73.1347,192901.0
2024-09-10 10:50:00,75.23,75.29,75.23,75.27,85749.0,73.125,73.1833,73.125,73.1639,85749.0
2024-09-10 11:00:00,75.27,75.3,75.26,75.3,128225.0,73.1639,73.193,73.1542,73.193,128225.0
2024-09-10 11:10:00,75.29,75.33,75.29,75.31,93891.0,73.1833,73.2222,73.1833,73.2028,93891.0
2024-09-10 11:20:00,75.31,75.33,75.3,75.33,100671.0,73.2028,73.2222,73.193,73.2222,100671.0
2024-09-10 11:30:00,75.33,75.35,75.32,75.34,60807.0,73.2222,73.2416,73.2125,73.2319,60807.0
2024-09-10 11:40:00,75.34,75.37,75.33,75.37,91997.0,73.2319,73.2611,73.2222,73.2611,91997.0
2024-09-10 11:50:00,75.36,75.4,75.35,75.39,180661.0,73.2514,73.2902,73.2416,73.2805,180661.0
2024-09-10 12:00:00,75.39,75.41,75.35,75.36,81951.0,73.2805,73.3,73.2416,73.2514,81951.0
2024-09-10 12:10:00,75.36,75.37,75.34,75.34,60816.0,73.2514,73.2611,73.2319,73.2319,60816.0
2024-09-10 12:20:00,75.34,75.35,75.32,75.33,55245.0,73.2319,73.2416,73.2125,73.2222,55245.0
2024-09-10 12:30:00,75.34,75.34,75.29,75.3,91228.0,73.2319,73.2319,73.1833,73.193,91228.0
2024-09-10 12:40:00,75.31,75.35,75.3,75.34,82706.0,73.2028,73.2416,73.193,73.2319,82706.0
2024-09-10 12:50:00,75.34,75.35,75.32,75.32,141055.0,73.2319,73.2416,73.2125,73.2125,141055.0
2024-09-10 13:00:00,75.33,75.37,75.3,75.33,211652.0,73.2222,73.2611,73.193,73.2222,211652.0
2024-09-10 13:10:00,75.33,75.33,75.3,75.31,122097.0,73.2222,73.2222,73.193,73.2028,122097.0
2024-09-10 13:20:00,75.32,75.36,75.31,75.34,76352.0,73.2125,73.2514,73.2028,73.2319,76352.0
2024-09-10 13:30:00,75.35,75.38,75.35,75.38,73870.0,73.2416,73.2708,73.2416,73.2708,73870.0
2024-09-10 13:40:00,75.38,75.39,75.36,75.38,201780.0,73.2708,73.2805,73.2514,73.2708,201780.0
2024-09-10 13:50:00,75.38,75.39,75.37,75.37,67767.0,73.2708,73.2805,73.2611,73.2611,67767.0
2024-09-10 14:00:00,75.38,75.38,75.35,75.36,127188.0,73.2708,73.2708,73.2416,73.2514,127188.0
2024-09-10 14:10:00,75.36,75.39,75.35,75.39,90647.0,73.2514,73.2805,73.2416,73.2805,90647.0
2024-09-10 14:20:00,75.39,75.41,75.38,75.4,128324.0,73.2805,73.3,73.2708,73.2902,128324.0
2024-09-10 14:30:00,75.39,75.41,75.38,75.41,131276.0,73.2805,73.3,73.2708,73.3,131276.0
2024-09-10 14:40:00,75.41,75.42,75.39,75.41,116190.0,73.3,73.3097,73.2805,73.3,116190.0
2024-09-10 14:50:00,75.4,75.41,75.37,75.39,138547.0,73.2902,73.3,73.2611,73.2805,138547.0
2024-09-10 15:00:00,75.39,75.39,75.37,75.39,167955.0,73.2805,73.2805,73.2611,73.2805,167955.0
2024-09-10 15:10:00,75.39,75.39,75.36,75.37,266410.0,73.2805,73.2805,73.2514,73.2611,266410.0
2024-09-10 15:20:00,75.37,75.4,75.36,75.38,143686.0,73.2611,73.2902,73.2514,73.2708,143686.0
2024-09-10 15:30:00,75.38,75.39,75.36,75.39,113232.0,73.2708,73.2805,73.2514,73.2805,113232.0
2024-09-10 15:40:00,75.39,75.4,75.38,75.4,149101.0,73.2805,73.2902,73.2708,73.2902,149101.0
2024-09-10 15:50:00,75.4,75.41,75.39,75.39,170369.0,73.2902,73.3,73.2805,73.2805,170369.0
2024-09-11 09:30:00,75.26,75.32,75.23,75.31,210603.0,73.1542,73.2125,73.125,73.2028,210603.0
2024-09-11 09:40:00,75.32,75.38,75.32,75.37,114830.0,73.2125,73.2708,73.2125,73.2611,114830.0
2024-09-11 09:50:00,75.37,75.41,75.37,75.4,1166810.0,73.2611,73.3,73.2611,73.2902,1166810.0
2024-09-11 10:00:00,75.39,75.42,75.36,75.4,121647.0,73.2805,73.3097,73.2514,73.2902,121647.0
2024-09-11 10:10:00,75.4,75.48,75.39,75.48,392209.0,73.2902,73.368,73.2805,73.368,392209.0
2024-09-11 10:20:00,75.48,75.5,75.41,75.44,206295.0,73.368,73.3874,73.3,73.3291,206295.0
2024-09-11 10:30:00,75.44,75.48,75.43,75.48,201533.0,73.3291,73.368,73.3194,73.368,201533.0
2024-09-11 10:40:00,75.47,75.5,75.46,75.5,205710.0,73.3583,73.3874,73.3486,73.3874,205710.0
2024-09-11 10:50:00,75.5,75.51,75.46,75.47,139434.0,73.3874,73.3972,73.3486,73.3583,139434.0
2024-09-11 11:00:00,75.47,75.49,75.44,75.45,84170.0,73.3583,73.3777,73.3291,73.3388,84170.0
2024-09-11 11:10:00,75.46,75.46,75.4,75.41,43185.0,73.3486,73.3486,73.2902,73.3,43185.0
2024-09-11 11:20:00,75.41,75.43,75.4,75.43,89966.0,73.3,73.3194,73.2902,73.3194,89966.0
2024-09-11 11:30:00,75.43,75.45,75.4,75.41,65525.0,73.3194,73.3388,73.2902,73.3,65525.0
2024-09-11 11:40:00,75.4,75.4,75.36,75.37,39740.0,73.2902,73.2902,73.2514,73.2611,39740.0
2024-09-11 11:50:00,75.37,75.39,75.36,75.37,71244.0,73.2611,73.2805,73.2514,73.2611,71244.0
2024-09-11 12:00:00,75.37,75.37,75.33,75.35,97274.0,73.2611,73.2611,73.2222,73.2416,97274.0
2024-09-11 12:10:00,75.34,75.35,75.31,75.33,160006.0,73.2319,73.2416,73.2028,73.2222,160006.0
2024-09-11 12:20:00,75.33,75.34,75.32,75.33,68261.0,73.2222,73.2319,73.2125,73.2222,68261.0
2024-09-11 12:30:00,75.32,75.34,75.3,75.34,40595.0,73.2125,73.2319,73.193,73.2319,40595.0
2024-09-11 12:40:00,75.34,75.34,75.32,75.33,85062.0,73.2319,73.2319,73.2125,73.2222,85062.0
2024-09-11 12:50:00,75.33,75.33,75.3,75.32,98079.0,73.2222,73.2222,73.193,73.2125,98079.0
2024-09-11 13:00:00,75.32,75.4,75.31,75.36,136572.0,73.2125,73.2902,73.2028,73.2514,136572.0
2024-09-11 13:10:00,75.36,75.36,75.3,75.31,214243.0,73.2514,73.2514,73.193,73.2028,214243.0
2024-09-11 13:20:00,75.31,75.33,75.28,75.29,59993.0,73.2028,73.2222,73.1736,73.1833,59993.0
2024-09-11 13:30:00,75.29,75.31,75.27,75.28,71891.0,73.1833,73.2028,73.1639,73.1736,71891.0
2024-09-11 13:40:00,75.28,75.29,75.27,75.28,31221.0,73.1736,73.1833,73.1639,73.1736,31221.0
2024-09-11 13:50:00,75.28,75.3,75.28,75.3,30139.0,73.1736,73.193,73.1736,73.193,30139.0
2024-09-11 14:00:00,75.3,75.32,75.29,75.31,55517.0,73.193,73.2125,73.1833,73.2028,55517.0
2024-09-11 14:10:00,75.31,75.33,75.3,75.33,75510.0,73.2028,73.2222,73.193,73.2222,75510.0
2024-09-11 14:20:00,75.32,75.33,75.3,75.31,40077.0,73.2125,73.2222,73.193,73.2028,40077.0
2024-09-11 14:30:00,75.31,75.33,75.3,75.33,215413.0,73.2028,73.2222,73.193,73.2222,215413.0
2024-09-11 14:40:00,75.33,75.35,75.32,75.34,70227.0,73.2222,73.2416,73.2125,73.2319,70227.0
2024-09-11 14:50:00,75.35,75.38,75.34,75.38,53714.0,73.2416,73.2708,73.2319,73.2708,53714.0
2024-09-11 15:00:00,75.38,75.38,75.34,75.37,68163.0,73.2708,73.2708,73.2319,73.2611,68163.0
2024-09-11 15:10:00,75.36,75.38,75.36,75.37,96083.0,73.2514,73.2708,73.2514,73.2611,96083.0
2024-09-11 15:20:00,75.37,75.4,75.36,75.4,129598.0,73.2611,73.2902,73.2514,73.2902,129598.0
2024-09-11 15:30:00,75.4,75.4,75.37,75.37,92785.0,73.2902,73.2902,73.2611,73.2611,92785.0
2024-09-11 15:40:00,75.37,75.38,75.36,75.37,81768.0,73.2611,73.2708,73.2514,73.2611,81768.0
2024-09-11 15:50:00,75.37,75.39,75.36,75.36,199029.0,73.2611,73.2805,73.2514,73.2514,199029.0
2024-09-12 09:30:00,75.33,75.34,75.24,75.31,271734.0,73.2222,73.2319,73.1347,73.2028,271734.0
2024-09-12 09:40:00,75.31,75.37,75.29,75.36,229832.0,73.2028,73.2611,73.1833,73.2514,229832.0
2024-09-12 09:50:00,75.37,75.39,75.32,75.35,118488.0,73.2611,73.2805,73.2125,73.2416,118488.0
2024-09-12 10:00:00,75.35,75.35,75.28,75.28,195451.0,73.2416,73.2416,73.1736,73.1736,195451.0
2024-09-12 10:10:00,75.28,75.29,75.24,75.26,324973.0,73.1736,73.1833,73.1347,73.1542,324973.0
2024-09-12 10:20:00,75.27,75.27,75.25,75.25,196673.0,73.1639,73.1639,73.1444,73.1444,196673.0
2024-09-12 10:30:00,75.25,75.27,75.21,75.25,120107.0,73.1444,73.1639,73.1056,73.1444,120107.0
2024-09-12 10:40:00,75.25,75.29,75.24,75.27,188505.0,73.1444,73.1833,73.1347,73.1639,188505.0
2024-09-12 10:50:00,75.27,75.27,75.21,75.24,128231.0,73.1639,73.1639,73.1056,73.1347,128231.0
2024-09-12 11:00:00,75.25,75.27,75.23,75.26,102414.0,73.1444,73.1639,73.125,73.1542,102414.0
2024-09-12 11:10:00,75.26,75.26,75.22,75.23,116733.0,73.1542,73.1542,73.1153,73.125,116733.0
2024-09-12 11:20:00,75.24,75.25,75.22,75.25,127757.0,73.1347,73.1444,73.1153,73.1444,127757.0
2024-09-12 11:30:00,75.26,75.29,75.25,75.27,68114.0,73.1542,73.1833,73.1444,73.1639,68114.0
2024-09-12 11:40:00,75.27,75.29,75.26,75.28,102690.0,73.1639,73.1833,73.1542,73.1736,102690.0
2024-09-12 11:50:00,75.28,75.3,75.26,75.28,99084.0,73.1736,73.193,73.1542,73.1736,99084.0
2024-09-12 12:00:00,75.28,75.29,75.24,75.26,158664.0,73.1736,73.1833,73.1347,73.1542,158664.0
2024-09-12 12:10:00,75.26,75.27,75.2,75.23,81072.0,73.1542,73.1639,73.0958,73.125,81072.0
2024-09-12 12:20:00,75.23,75.24,75.2,75.2,54682.0,73.125,73.1347,73.0958,73.0958,54682.0
2024-09-12 12:30:00,75.2,75.21,75.19,75.2,52396.0,73.0958,73.1056,73.0861,73.0958,52396.0
2024-09-12 12:40:00,75.2,75.21,75.19,75.21,115773.0,73.0958,73.1056,73.0861,73.1056,115773.0
2024-09-12 12:50:00,75.21,75.25,75.21,75.23,69848.0,73.1056,73.1444,73.1056,73.125,69848.0
2024-09-12 13:00:00,75.23,75.27,75.19,75.26,151539.0,73.125,73.1639,73.0861,73.1542,151539.0
2024-09-12 13:10:00,75.26,75.26,75.22,75.24,35489.0,73.1542,73.1542,73.1153,73.1347,35489.0
2024-09-12 13:20:00,75.23,75.24,75.19,75.22,42691.0,73.125,73.1347,73.0861,73.1153,42691.0
2024-09-12 13:30:00,75.21,75.25,75.21,75.23,63079.0,73.1056,73.1444,73.1056,73.125,63079.0
2024-09-12 13:40:00,75.23,75.23,75.2,75.22,80236.0,73.125,73.125,73.0958,73.1153,80236.0
2024-09-12 13:50:00,75.22,75.28,75.22,75.27,85751.0,73.1153,73.1736,73.1153,73.1639,85751.0
2024-09-12 14:00:00,75.26,75.27,75.22,75.26,91901.0,73.1542,73.1639,73.1153,73.1542,91901.0
2024-09-12 14:10:00,75.26,75.29,75.25,75.27,64241.0,73.1542,73.1833,73.1444,73.1639,64241.0
2024-09-12 14:20:00,75.27,75.29,75.25,75.28,78631.0,73.1639,73.1833,73.1444,73.1736,78631.0
2024-09-12 14:30:00,75.28,75.28,75.25,75.27,113203.0,73.1736,73.1736,73.1444,73.1639,113203.0
2024-09-12 14:40:00,75.27,75.27,75.24,75.27,101679.0,73.1639,73.1639,73.1347,73.1639,101679.0
2024-09-12 14:50:00,75.25,75.31,75.25,75.31,100554.0,73.1444,73.2028,73.1444,73.2028,100554.0
2024-09-12 15:00:00,75.3,75.33,75.29,75.33,135938.0,73.193,73.2222,73.1833,73.2222,135938.0
2024-09-12 15:10:00,75.32,75.33,75.29,75.31,104687.0,73.2125,73.2222,73.1833,73.2028,104687.0
2024-09-12 15:20:00,75.31,75.32,75.28,75.28,155564.0,73.2028,73.2125,73.1736,73.1736,155564.0
2024-09-12 15:30:00,75.29,75.31,75.28,75.31,102858.0,73.1833,73.2028,73.1736,73.2028,102858.0
2024-09-12 15:40:00,75.31,75.34,75.29,75.33,127430.0,73.2028,73.2319,73.1833,73.2222,127430.0
2024-09-12 15:50:00,75.33,75.33,75.28,75.28,134776.0,73.2222,73.2222,73.1736,73.1736,134776.0
2024-09-13 09:30:00,75.46,75.46,75.41,75.44,176081.0,73.3486,73.3486,73.3,73.3291,176081.0
2024-09-13 09:40:00,75.45,75.46,75.41,75.43,68548.0,73.3388,73.3486,73.3,73.3194,68548.0
2024-09-13 09:50:00,75.43,75.45,75.4,75.4,111540.0,73.3194,73.3388,73.2902,73.2902,111540.0
2024-09-13 10:00:00,75.4,75.44,75.38,75.4,120948.0,73.2902,73.3291,73.2708,73.2902,120948.0
2024-09-13 10:10:00,75.4,75.41,75.35,75.39,215347.0,73.2902,73.3,73.2416,73.2805,215347.0
2024-09-13 10:20:00,75.39,75.42,75.37,75.39,69944.0,73.2805,73.3097,73.2611,73.2805,69944.0
2024-09-13 10:30:00,75.38,75.43,75.38,75.41,100042.0,73.2708,73.3194,73.2708,73.3,100042.0
2024-09-13 10:40:00,75.41,75.41,75.38,75.39,69625.0,73.3,73.3,73.2708,73.2805,69625.0
2024-09-13 10:50:00,75.39,75.4,75.38,75.4,92973.0,73.2805,73.2902,73.2708,73.2902,92973.0
2024-09-13 11:00:00,75.39,75.43,75.39,75.42,104906.0,73.2805,73.3194,73.2805,73.3097,104906.0
2024-09-13 11:10:00,75.42,75.43,75.4,75.42,73607.0,73.3097,73.3194,73.2902,73.3097,73607.0
2024-09-13 11:20:00,75.42,75.45,75.42,75.42,112323.0,73.3097,73.3388,73.3097,73.3097,112323.0
2024-09-13 11:30:00,75.42,75.43,75.41,75.42,96790.0,73.3097,73.3194,73.3,73.3097,96790.0
2024-09-13 11:40:00,75.41,75.42,75.4,75.42,120057.0,73.3,73.3097,73.2902,73.3097,120057.0
2024-09-13 11:50:00,75.42,75.44,75.41,75.44,99107.0,73.3097,73.3291,73.3,73.3291,99107.0
2024-09-13 12:00:00,75.43,75.46,75.42,75.45,130212.0,73.3194,73.3486,73.3097,73.3388,130212.0
2024-09-13 12:10:00,75.45,75.46,75.44,75.45,92201.0,73.3388,73.3486,73.3291,73.3388,92201.0
2024-09-13 12:20:00,75.45,75.48,75.43,75.47,97785.0,73.3388,73.368,73.3194,73.3583,97785.0
2024-09-13 12:30:00,75.47,75.5,75.46,75.48,185460.0,73.3583,73.3874,73.3486,73.368,185460.0
2024-09-13 12:40:00,75.48,75.5,75.48,75.48,48804.0,73.368,73.3874,73.368,73.368,48804.0
2024-09-13 12:50:00,75.49,75.5,75.48,75.5,46519.0,73.3777,73.3874,73.368,73.3874,46519.0
2024-09-13 13:00:00,75.5,75.5,75.47,75.48,56299.0,73.3874,73.3874,73.3583,73.368,56299.0
2024-09-13 13:10:00,75.48,75.5,75.47,75.5,68642.0,73.368,73.3874,73.3583,73.3874,68642.0
2024-09-13 13:20:00,75.5,75.5,75.48,75.49,48734.0,73.3874,73.3874,73.368,73.3777,48734.0
2024-09-13 13:30:00,75.5,75.5,75.48,75.48,56283.0,73.3874,73.3874,73.368,73.368,56283.0
2024-09-13 13:40:00,75.48,75.5,75.48,75.5,61279.0,73.368,73.3874,73.368,73.3874,61279.0
2024-09-13 13:50:00,75.5,75.5,75.49,75.5,40565.0,73.3874,73.3874,73.3777,73.3874,40565.0
2024-09-13 14:00:00,75.5,75.51,75.49,75.51,91396.0,73.3874,73.3972,73.3777,73.3972,91396.0
2024-09-13 14:10:00,75.5,75.52,75.5,75.52,81501.0,73.3874,73.4069,73.3874,73.4069,81501.0
2024-09-13 14:20:00,75.52,75.52,75.49,75.5,107144.0,73.4069,73.4069,73.3777,73.3874,107144.0
2024-09-13 14:30:00,75.51,75.51,75.5,75.5,46934.0,73.3972,73.3972,73.3874,73.3874,46934.0
2024-09-13 14:40:00,75.51,75.51,75.49,75.5,63950.0,73.3972,73.3972,73.3777,73.3874,63950.0
2024-09-13 14:50:00,75.5,75.5,75.48,75.48,104483.0,73.3874,73.3874,73.368,73.368,104483.0
2024-09-13 15:00:00,75.49,75.5,75.47,75.48,287729.0,73.3777,73.3874,73.3583,73.368,287729.0
2024-09-13 15:10:00,75.48,75.48,75.47,75.48,59638.0,73.368,73.368,73.3583,73.368,59638.0
2024-09-13 15:20:00,75.47,75.48,75.46,75.47,74494.0,73.3583,73.368,73.3486,73.3583,74494.0
2024-09-13 15:30:00,75.47,75.47,75.46,75.47,93115.0,73.3583,73.3583,73.3486,73.3583,93115.0
2024-09-13 15:40:00,75.47,75.47,75.44,75.45,62570.0,73.3583,73.3583,73.3291,73.3388,62570.0
2024-09-13 15:50:00,75.45,75.45,75.43,75.43,246653.0,73.3388,73.3388,73.3194,73.3194,246653.0
2024-09-16 09:30:00,75.5,75.53,75.47,75.48,239687.0,73.3874,73.4166,73.3583,73.368,239687.0
2024-09-16 09:40:00,75.47,75.48,75.44,75.48,72586.0,73.3583,73.368,73.3291,73.368,72586.0
2024-09-16 09:50:00,75.47,75.51,75.47,75.5,65929.0,73.3583,73.3972,73.3583,73.3874,65929.0
2024-09-16 10:00:00,75.49,75.51,75.47,75.48,85054.0,73.3777,73.3972,73.3583,73.368,85054.0
2024-09-16 10:10:00,75.47,75.52,75.47,75.52,300807.0,73.3583,73.4069,73.3583,73.4069,300807.0
2024-09-16 10:20:00,75.51,75.53,75.5,75.51,135348.0,73.3972,73.4166,73.3874,73.3972,135348.0
2024-09-16 10:30:00,75.52,75.58,75.51,75.58,100394.0,73.4069,73.4652,73.3972,73.4652,100394.0
2024-09-16 10:40:00,75.58,75.58,75.55,75.57,159538.0,73.4652,73.4652,73.436,73.4555,159538.0
2024-09-16 10:50:00,75.58,75.59,75.57,75.59,55349.0,73.4652,73.4749,73.4555,73.4749,55349.0
2024-09-16 11:00:00,75.59,75.6,75.57,75.59,67066.0,73.4749,73.4846,73.4555,73.4749,67066.0
2024-09-16 11:10:00,75.59,75.62,75.58,75.62,86642.0,73.4749,73.5041,73.4652,73.5041,86642.0
2024-09-16 11:20:00,75.62,75.62,75.58,75.61,83095.0,73.5041,73.5041,73.4652,73.4944,83095.0
2024-09-16 11:30:00,75.61,75.61,75.58,75.59,158119.0,73.4944,73.4944,73.4652,73.4749,158119.0
2024-09-16 11:40:00,75.59,75.6,75.57,75.59,145388.0,73.4749,73.4846,73.4555,73.4749,145388.0
2024-09-16 11:50:00,75.59,75.6,75.57,75.59,127528.0,73.4749,73.4846,73.4555,73.4749,127528.0
2024-09-16 12:00:00,75.59,75.63,75.59,75.63,53597.0,73.4749,73.5138,73.4749,73.5138,53597.0
2024-09-16 12:10:00,75.62,75.63,75.6,75.61,66279.0,73.5041,73.5138,73.4846,73.4944,66279.0
2024-09-16 12:20:00,75.61,75.61,75.59,75.59,82927.0,73.4944,73.4944,73.4749,73.4749,82927.0
2024-09-16 12:30:00,75.6,75.61,75.59,75.61,71069.0,73.4846,73.4944,73.4749,73.4944,71069.0
2024-09-16 12:40:00,75.61,75.63,75.59,75.63,80071.0,73.4944,73.5138,73.4749,73.5138,80071.0
2024-09-16 12:50:00,75.63,75.64,75.62,75.64,53044.0,73.5138,73.5235,73.5041,73.5235,53044.0
2024-09-16 13:00:00,75.64,75.64,75.63,75.64,49760.0,73.5235,73.5235,73.5138,73.5235,49760.0
2024-09-16 13:10:00,75.64,75.64,75.61,75.62,121625.0,73.5235,73.5235,73.4944,73.5041,121625.0
2024-09-16 13:20:00,75.62,75.64,75.61,75.64,62112.0,73.5041,73.5235,73.4944,73.5235,62112.0
2024-09-16 13:30:00,75.64,75.64,75.62,75.64,87333.0,73.5235,73.5235,73.5041,73.5235,87333.0
2024-09-16 13:40:00,75.64,75.66,75.63,75.66,121676.0,73.5235,73.543,73.5138,73.543,121676.0
2024-09-16 13:50:00,75.66,75.66,75.65,75.66,64808.0,73.543,73.543,73.5332,73.543,64808.0
2024-09-16 14:00:00,75.66,75.66,75.64,75.65,190746.0,73.543,73.543,73.5235,73.5332,190746.0
2024-09-16 14:10:00,75.65,75.65,75.62,75.63,170007.0,73.5332,73.5332,73.5041,73.5138,170007.0
2024-09-16 14:20:00,75.63,75.63,75.61,75.62,161932.0,73.5138,73.5138,73.4944,73.5041,161932.0
2024-09-16 14:30:00,75.62,75.63,75.61,75.63,60233.0,73.5041,73.5138,73.4944,73.5138,60233.0
2024-09-16 14:40:00,75.63,75.65,75.62,75.65,140923.0,73.5138,73.5332,73.5041,73.5332,140923.0
2024-09-16 14:50:00,75.65,75.66,75.64,75.65,67796.0,73.5332,73.543,73.5235,73.5332,67796.0
2024-09-16 15:00:00,75.65,75.65,75.62,75.63,98847.0,73.5332,73.5332,73.5041,73.5138,98847.0
2024-09-16 15:10:00,75.63,75.63,75.62,75.63,191741.0,73.5138,73.5138,73.5041,73.5138,191741.0
2024-09-16 15:20:00,75.63,75.64,75.62,75.63,130133.0,73.5138,73.5235,73.5041,73.5138,130133.0
2024-09-16 15:30:00,75.64,75.64,75.62,75.64,153941.0,73.5235,73.5235,73.5041,73.5235,153941.0
2024-09-16 15:40:00,75.64,75.64,75.63,75.64,74925.0,73.5235,73.5235,73.5138,73.5235,74925.0
2024-09-16 15:50:00,75.64,75.67,75.63,75.64,103633.0,73.5235,73.5527,73.5138,73.5235,103633.0
2024-09-17 09:30:00,75.64,75.66,75.61,75.64,300301.0,73.5235,73.543,73.4944,73.5235,300301.0
2024-09-17 09:40:00,75.64,75.66,75.57,75.58,121291.0,73.5235,73.543,73.4555,73.4652,121291.0
2024-09-17 09:50:00,75.57,75.58,75.52,75.55,104194.0,73.4555,73.4652,73.4069,73.436,104194.0
2024-09-17 10:00:00,75.54,75.56,75.53,75.55,72573.0,73.4263,73.4458,73.4166,73.436,72573.0
2024-09-17 10:10:00,75.55,75.59,75.54,75.56,319967.0,73.436,73.4749,73.4263,73.4458,319967.0
2024-09-17 10:20:00,75.56,75.58,75.56,75.58,55158.0,73.4458,73.4652,73.4458,73.4652,55158.0
2024-09-17 10:30:00,75.59,75.61,75.57,75.59,127623.0,73.4749,73.4944,73.4555,73.4749,127623.0
2024-09-17 10:40:00,75.59,75.61,75.57,75.61,104082.0,73.4749,73.4944,73.4555,73.4944,104082.0
2024-09-17 10:50:00,75.6,75.62,75.59,75.61,104400.0,73.4846,73.5041,73.4749,73.4944,104400.0
2024-09-17 11:00:00,75.6,75.62,75.58,75.59,196191.0,73.4846,73.5041,73.4652,73.4749,196191.0
2024-09-17 11:10:00,75.59,75.61,75.58,75.59,297422.0,73.4749,73.4944,73.4652,73.4749,297422.0
2024-09-17 11:20:00,75.59,75.6,75.56,75.56,162922.0,73.4749,73.4846,73.4458,73.4458,162922.0
2024-09-17 11:30:00,75.56,75.58,75.56,75.58,72141.0,73.4458,73.4652,73.4458,73.4652,72141.0
2024-09-17 11:40:00,75.58,75.59,75.57,75.59,84086.0,73.4652,73.4749,73.4555,73.4749,84086.0
2024-09-17 11:50:00,75.58,75.6,75.57,75.58,64697.0,73.4652,73.4846,73.4555,73.4652,64697.0
2024-09-17 12:00:00,75.58,75.59,75.56,75.59,78223.0,73.4652,73.4749,73.4458,73.4749,78223.0
2024-09-17 12:10:00,75.58,75.59,75.55,75.55,233473.0,73.4652,73.4749,73.436,73.436,233473.0
2024-09-17 12:20:00,75.56,75.56,75.54,75.56,124653.0,73.4458,73.4458,73.4263,73.4458,124653.0
2024-09-17 12:30:00,75.56,75.58,75.55,75.58,43458.0,73.4458,73.4652,73.436,73.4652,43458.0
2024-09-17 12:40:00,75.57,75.58,75.56,75.56,47442.0,73.4555,73.4652,73.4458,73.4458,47442.0
2024-09-17 12:50:00,75.56,75.57,75.55,75.57,58195.0,73.4458,73.4555,73.436,73.4555,58195.0
2024-09-17 13:00:00,75.57,75.59,75.5,75.52,137495.0,73.4555,73.4749,73.3874,73.4069,137495.0
2024-09-17 13:10:00,75.52,75.55,75.5,75.53,53937.0,73.4069,73.436,73.3874,73.4166,53937.0
2024-09-17 13:20:00,75.53,75.55,75.52,75.53,72385.0,73.4166,73.436,73.4069,73.4166,72385.0
2024-09-17 13:30:00,75.54,75.54,75.5,75.52,56814.0,73.4263,73.4263,73.3874,73.4069,56814.0
2024-09-17 13:40:00,75.53,75.55,75.52,75.53,96671.0,73.4166,73.436,73.4069,73.4166,96671.0
2024-09-17 13:50:00,75.54,75.55,75.53,75.54,59150.0,73.4263,73.436,73.4166,73.4263,59150.0
2024-09-17 14:00:00,75.53,75.56,75.53,75.56,74662.0,73.4166,73.4458,73.4166,73.4458,74662.0
2024-09-17 14:10:00,75.56,75.57,75.55,75.55,67258.0,73.4458,73.4555,73.436,73.436,67258.0
2024-09-17 14:20:00,75.55,75.57,75.55,75.56,63600.0,73.436,73.4555,73.436,73.4458,63600.0
2024-09-17 14:30:00,75.56,75.58,75.55,75.58,95467.0,73.4458,73.4652,73.436,73.4652,95467.0
2024-09-17 14:40:00,75.58,75.58,75.56,75.56,97879.0,73.4652,73.4652,73.4458,73.4458,97879.0
2024-09-17 14:50:00,75.56,75.58,75.56,75.58,168312.0,73.4458,73.4652,73.4458,73.4652,168312.0
2024-09-17 15:00:00,75.58,75.58,75.56,75.58,127428.0,73.4652,73.4652,73.4458,73.4652,127428.0
2024-09-17 15:10:00,75.58,75.58,75.57,75.57,125465.0,73.4652,73.4652,73.4555,73.4555,125465.0
2024-09-17 15:20:00,75.58,75.58,75.55,75.56,245450.0,73.4652,73.4652,73.436,73.4458,245450.0
2024-09-17 15:30:00,75.56,75.57,75.55,75.57,137078.0,73.4458,73.4555,73.436,73.4555,137078.0
2024-09-17 15:40:00,75.57,75.57,75.55,75.56,229470.0,73.4555,73.4555,73.436,73.4458,229470.0
2024-09-17 15:50:00,75.55,75.55,75.53,75.54,122340.0,73.436,73.436,73.4166,73.4263,122340.0
2024-09-18 09:30:00,75.42,75.43,75.4,75.42,534050.0,73.3097,73.3194,73.2902,73.3097,534050.0
2024-09-18 09:40:00,75.42,75.42,75.39,75.4,378423.0,73.3097,73.3097,73.2805,73.2902,378423.0
2024-09-18 09:50:00,75.4,75.41,75.38,75.4,80679.0,73.2902,73.3,73.2708,73.2902,80679.0
2024-09-18 10:00:00,75.4,75.4,75.38,75.39,98573.0,73.2902,73.2902,73.2708,73.2805,98573.0
2024-09-18 10:10:00,75.4,75.4,75.35,75.36,311591.0,73.2902,73.2902,73.2416,73.2514,311591.0
2024-09-18 10:20:00,75.36,75.37,75.34,75.34,52628.0,73.2514,73.2611,73.2319,73.2319,52628.0
2024-09-18 10:30:00,75.35,75.35,75.32,75.33,111426.0,73.2416,73.2416,73.2125,73.2222,111426.0
2024-09-18 10:40:00,75.33,75.36,75.33,75.36,134998.0,73.2222,73.2514,73.2222,73.2514,134998.0
2024-09-18 10:50:00,75.34,75.35,75.32,75.34,84150.0,73.2319,73.2416,73.2125,73.2319,84150.0
2024-09-18 11:00:00,75.34,75.37,75.33,75.36,101048.0,73.2319,73.2611,73.2222,73.2514,101048.0
2024-09-18 11:10:00,75.35,75.37,75.33,75.36,52748.0,73.2416,73.2611,73.2222,73.2514,52748.0
2024-09-18 11:20:00,75.36,75.38,75.35,75.38,126799.0,73.2514,73.2708,73.2416,73.2708,126799.0
2024-09-18 11:30:00,75.38,75.39,75.36,75.37,56851.0,73.2708,73.2805,73.2514,73.2611,56851.0
2024-09-18 11:40:00,75.37,75.38,75.35,75.37,122291.0,73.2611,73.2708,73.2416,73.2611,122291.0
2024-09-18 11:50:00,75.37,75.38,75.35,75.38,70080.0,73.2611,73.2708,73.2416,73.2708,70080.0
2024-09-18 12:00:00,75.38,75.39,75.37,75.39,83118.0,73.2708,73.2805,73.2611,73.2805,83118.0
2024-09-18 12:10:00,75.39,75.4,75.38,75.39,126341.0,73.2805,73.2902,73.2708,73.2805,126341.0
2024-09-18 12:20:00,75.4,75.41,75.38,75.41,59454.0,73.2902,73.3,73.2708,73.3,59454.0
2024-09-18 12:30:00,75.41,75.41,75.38,75.4,109830.0,73.3,73.3,73.2708,73.2902,109830.0
2024-09-18 12:40:00,75.4,75.42,75.39,75.42,66587.0,73.2902,73.3097,73.2805,73.3097,66587.0
2024-09-18 12:50:00,75.42,75.44,75.41,75.44,72626.0,73.3097,73.3291,73.3,73.3291,72626.0
2024-09-18 13:00:00,75.44,75.45,75.43,75.44,75011.0,73.3291,73.3388,73.3194,73.3291,75011.0
2024-09-18 13:10:00,75.43,75.45,75.43,75.45,51781.0,73.3194,73.3388,73.3194,73.3388,51781.0
2024-09-18 13:20:00,75.44,75.45,75.43,75.44,33793.0,73.3291,73.3388,73.3194,73.3291,33793.0
2024-09-18 13:30:00,75.44,75.46,75.42,75.42,117961.0,73.3291,73.3486,73.3097,73.3097,117961.0
2024-09-18 13:40:00,75.42,75.44,75.41,75.44,96715.0,73.3097,73.3291,73.3,73.3291,96715.0
2024-09-18 13:50:00,75.44,75.44,75.39,75.39,94996.0,73.3291,73.3291,73.2805,73.2805,94996.0
2024-09-18 14:00:00,75.41,75.59,75.4,75.48,307780.0,73.3,73.4749,73.2902,73.368,307780.0
2024-09-18 14:10:00,75.47,75.59,75.43,75.57,160489.0,73.3583,73.4749,73.3194,73.4555,160489.0
2024-09-18 14:20:00,75.59,75.62,75.54,75.56,115507.0,73.4749,73.5041,73.4263,73.4458,115507.0
2024-09-18 14:30:00,75.56,75.67,75.55,75.58,109901.0,73.4458,73.5527,73.436,73.4652,109901.0
2024-09-18 14:40:00,75.59,75.59,75.47,75.48,84856.0,73.4749,73.4749,73.3583,73.368,84856.0
2024-09-18 14:50:00,75.48,75.53,75.43,75.44,118152.0,73.368,73.4166,73.3194,73.3291,118152.0
2024-09-18 15:00:00,75.44,75.44,75.33,75.38,181341.0,73.3291,73.3291,73.2222,73.2708,181341.0
2024-09-18 15:10:00,75.39,75.45,75.37,75.39,143479.0,73.2805,73.3388,73.2611,73.2805,143479.0
2024-09-18 15:20:00,75.4,75.42,75.3,75.36,237417.0,73.2902,73.3097,73.193,73.2514,237417.0
2024-09-18 15:30:00,75.37,75.37,75.31,75.36,207456.0,73.2611,73.2611,73.2028,73.2514,207456.0
2024-09-18 15:40:00,75.36,75.39,75.31,75.31,121885.0,73.2514,73.2805,73.2028,73.2028,121885.0
2024-09-18 15:50:00,75.31,75.33,75.3,75.32,94278.0,73.2028,73.2222,73.193,73.2125,94278.0
2024-09-19 09:30:00,75.22,75.24,75.19,75.19,344738.0,73.1153,73.1347,73.0861,73.0861,344738.0
2024-09-19 09:40:00,75.2,75.23,75.17,75.21,51712.0,73.0958,73.125,73.0667,73.1056,51712.0
2024-09-19 09:50:00,75.21,75.24,75.2,75.24,104056.0,73.1056,73.1347,73.0958,73.1347,104056.0
2024-09-19 10:00:00,75.24,75.29,75.22,75.22,69041.0,73.1347,73.1833,73.1153,73.1153,69041.0
2024-09-19 10:10:00,75.23,75.25,75.21,75.24,281498.0,73.125,73.1444,73.1056,73.1347,281498.0
2024-09-19 10:20:00,75.24,75.3,75.24,75.28,68062.0,73.1347,73.193,73.1347,73.1736,68062.0
2024-09-19 10:30:00,75.28,75.32,75.27,75.3,76825.0,73.1736,73.2125,73.1639,73.193,76825.0
2024-09-19 10:40:00,75.29,75.33,75.29,75.33,71126.0,73.1833,73.2222,73.1833,73.2222,71126.0
2024-09-19 10:50:00,75.33,75.35,75.31,75.33,122035.0,73.2222,73.2416,73.2028,73.2222,122035.0
2024-09-19 11:00:00,75.33,75.33,75.29,75.3,110994.0,73.2222,73.2222,73.1833,73.193,110994.0
2024-09-19 11:10:00,75.3,75.31,75.29,75.3,59787.0,73.193,73.2028,73.1833,73.193,59787.0
2024-09-19 11:20:00,75.3,75.3,75.28,75.3,85495.0,73.193,73.193,73.1736,73.193,85495.0
2024-09-19 11:30:00,75.3,75.31,75.28,75.29,49815.0,73.193,73.2028,73.1736,73.1833,49815.0
2024-09-19 11:40:00,75.29,75.29,75.25,75.27,60023.0,73.1833,73.1833,73.1444,73.1639,60023.0
2024-09-19 11:50:00,75.27,75.27,75.25,75.27,73738.0,73.1639,73.1639,73.1444,73.1639,73738.0
2024-09-19 12:00:00,75.26,75.27,75.25,75.26,162725.0,73.1542,73.1639,73.1444,73.1542,162725.0
2024-09-19 12:10:00,75.26,75.27,75.24,75.27,63541.0,73.1542,73.1639,73.1347,73.1639,63541.0
2024-09-19 12:20:00,75.27,75.28,75.26,75.26,38111.0,73.1639,73.1736,73.1542,73.1542,38111.0
2024-09-19 12:30:00,75.26,75.28,75.25,75.25,848342.0,73.1542,73.1736,73.1444,73.1444,848342.0
2024-09-19 12:40:00,75.26,75.26,75.23,75.23,74551.0,73.1542,73.1542,73.125,73.125,74551.0
2024-09-19 12:50:00,75.23,75.25,75.22,75.23,147441.0,73.125,73.1444,73.1153,73.125,147441.0
2024-09-19 13:00:00,75.23,75.23,75.21,75.23,76470.0,73.125,73.125,73.1056,73.125,76470.0
2024-09-19 13:10:00,75.23,75.26,75.23,75.26,70372.0,73.125,73.1542,73.125,73.1542,70372.0
2024-09-19 13:20:00,75.26,75.26,75.23,75.25,51475.0,73.1542,73.1542,73.125,73.1444,51475.0
2024-09-19 13:30:00,75.25,75.26,75.24,75.25,130087.0,73.1444,73.1542,73.1347,73.1444,130087.0
2024-09-19 13:40:00,75.26,75.26,75.22,75.23,66318.0,73.1542,73.1542,73.1153,73.125,66318.0
2024-09-19 13:50:00,75.24,75.25,75.23,75.25,44510.0,73.1347,73.1444,73.125,73.1444,44510.0
2024-09-19 14:00:00,75.25,75.25,75.24,75.25,32566.0,73.1444,73.1444,73.1347,73.1444,32566.0
2024-09-19 14:10:00,75.25,75.25,75.24,75.25,101531.0,73.1444,73.1444,73.1347,73.1444,101531.0
2024-09-19 14:20:00,75.25,75.27,75.24,75.26,38006.0,73.1444,73.1639,73.1347,73.1542,38006.0
2024-09-19 14:30:00,75.26,75.27,75.24,75.25,76840.0,73.1542,73.1639,73.1347,73.1444,76840.0
2024-09-19 14:40:00,75.26,75.26,75.23,75.25,110402.0,73.1542,73.1542,73.125,73.1444,110402.0
2024-09-19 14:50:00,75.24,75.26,75.24,75.24,190046.0,73.1347,73.1542,73.1347,73.1347,190046.0
2024-09-19 15:00:00,75.24,75.27,75.23,75.27,88494.0,73.1347,73.1639,73.125,73.1639,88494.0
2024-09-19 15:10:00,75.27,75.29,75.26,75.29,37597.0,73.1639,73.1833,73.1542,73.1833,37597.0
2024-09-19 15:20:00,75.28,75.3,75.28,75.3,119914.0,73.1736,73.193,73.1736,73.193,119914.0
2024-09-19 15:30:00,75.3,75.3,75.28,75.28,85891.0,73.193,73.193,73.1736,73.1736,85891.0
2024-09-19 15:40:00,75.28,75.3,75.28,75.3,303750.0,73.1736,73.193,73.1736,73.193,303750.0
2024-09-19 15:50:00,75.3,75.32,75.28,75.32,171797.0,73.193,73.2125,73.1736,73.2125,171797.0
2024-09-20 09:30:00,75.22,75.24,75.17,75.21,204060.0,73.1153,73.1347,73.0667,73.1056,204060.0
2024-09-20 09:40:00,75.21,75.24,75.2,75.23,57377.0,73.1056,73.1347,73.0958,73.125,57377.0
2024-09-20 09:50:00,75.23,75.24,75.21,75.22,37128.0,73.125,73.1347,73.1056,73.1153,37128.0
2024-09-20 10:00:00,75.22,75.22,75.2,75.2,68191.0,73.1153,73.1153,73.0958,73.0958,68191.0
2024-09-20 10:10:00,75.21,75.21,75.17,75.19,253647.0,73.1056,73.1056,73.0667,73.0861,253647.0
2024-09-20 10:20:00,75.19,75.19,75.16,75.17,78643.0,73.0861,73.0861,73.057,73.0667,78643.0
2024-09-20 10:30:00,75.17,75.18,75.16,75.18,30984.0,73.0667,73.0764,73.057,73.0764,30984.0
2024-09-20 10:40:00,75.18,75.19,75.16,75.19,132460.0,73.0764,73.0861,73.057,73.0861,132460.0
2024-09-20 10:50:00,75.19,75.19,75.16,75.17,114888.0,73.0861,73.0861,73.057,73.0667,114888.0
2024-09-20 11:00:00,75.17,75.18,75.14,75.15,248089.0,73.0667,73.0764,73.0375,73.0472,248089.0
2024-09-20 11:10:00,75.14,75.17,75.14,75.17,40122.0,73.0375,73.0667,73.0375,73.0667,40122.0
2024-09-20 11:20:00,75.17,75.18,75.16,75.16,85766.0,73.0667,73.0764,73.057,73.057,85766.0
2024-09-20 11:30:00,75.15,75.23,75.15,75.21,63262.0,73.0472,73.125,73.0472,73.1056,63262.0
2024-09-20 11:40:00,75.21,75.25,75.19,75.24,63768.0,73.1056,73.1444,73.0861,73.1347,63768.0
2024-09-20 11:50:00,75.25,75.28,75.22,75.27,67882.0,73.1444,73.1736,73.1153,73.1639,67882.0
2024-09-20 12:00:00,75.28,75.3,75.26,75.3,75185.0,73.1736,73.193,73.1542,73.193,75185.0
2024-09-20 12:10:00,75.3,75.34,75.29,75.33,106291.0,73.193,73.2319,73.1833,73.2222,106291.0
2024-09-20 12:20:00,75.33,75.36,75.32,75.34,237494.0,73.2222,73.2514,73.2125,73.2319,237494.0
2024-09-20 12:30:00,75.34,75.35,75.31,75.33,102495.0,73.2319,73.2416,73.2028,73.2222,102495.0
2024-09-20 12:40:00,75.34,75.38,75.33,75.38,89067.0,73.2319,73.2708,73.2222,73.2708,89067.0
2024-09-20 12:50:00,75.38,75.39,75.37,75.38,128308.0,73.2708,73.2805,73.2611,73.2708,128308.0
2024-09-20 13:00:00,75.37,75.38,75.35,75.36,56878.0,73.2611,73.2708,73.2416,73.2514,56878.0
2024-09-20 13:10:00,75.36,75.36,75.33,75.34,217740.0,73.2514,73.2514,73.2222,73.2319,217740.0
2024-09-20 13:20:00,75.35,75.36,75.34,75.36,68182.0,73.2416,73.2514,73.2319,73.2514,68182.0
2024-09-20 13:30:00,75.36,75.36,75.33,75.34,51700.0,73.2514,73.2514,73.2222,73.2319,51700.0
2024-09-20 13:40:00,75.34,75.34,75.33,75.34,38508.0,73.2319,73.2319,73.2222,73.2319,38508.0
2024-09-20 13:50:00,75.34,75.34,75.31,75.32,57218.0,73.2319,73.2319,73.2028,73.2125,57218.0
2024-09-20 14:00:00,75.32,75.33,75.3,75.33,73648.0,73.2125,73.2222,73.193,73.2222,73648.0
2024-09-20 14:10:00,75.33,75.33,75.32,75.33,43137.0,73.2222,73.2222,73.2125,73.2222,43137.0
2024-09-20 14:20:00,75.32,75.33,75.31,75.33,57521.0,73.2125,73.2222,73.2028,73.2222,57521.0
2024-09-20 14:30:00,75.33,75.33,75.31,75.33,103188.0,73.2222,73.2222,73.2028,73.2222,103188.0
2024-09-20 14:40:00,75.33,75.33,75.31,75.33,86757.0,73.2222,73.2222,73.2028,73.2222,86757.0
2024-09-20 14:50:00,75.33,75.34,75.29,75.31,233778.0,73.2222,73.2319,73.1833,73.2028,233778.0
2024-09-20 15:00:00,75.31,75.33,75.31,75.32,70951.0,73.2028,73.2222,73.2028,73.2125,70951.0
2024-09-20 15:10:00,75.32,75.33,75.31,75.32,95806.0,73.2125,73.2222,73.2028,73.2125,95806.0
2024-09-20 15:20:00,75.32,75.34,75.31,75.34,100583.0,73.2125,73.2319,73.2028,73.2319,100583.0
2024-09-20 15:30:00,75.33,75.35,75.33,75.34,101828.0,73.2222,73.2416,73.2222,73.2319,101828.0
2024-09-20 15:40:00,75.34,75.35,75.33,75.34,89594.0,73.2319,73.2416,73.2222,73.2319,89594.0
2024-09-20 15:50:00,75.34,75.34,75.3,75.3,118506.0,73.2319,73.2319,73.193,73.193,118506.0
2024-09-23 09:30:00,75.18,75.22,75.16,75.21,250503.0,73.0764,73.1153,73.057,73.1056,250503.0
2024-09-23 09:40:00,75.21,75.27,75.12,75.13,114756.0,73.1056,73.1639,73.0181,73.0278,114756.0
2024-09-23 09:50:00,75.14,75.16,75.1,75.11,70335.0,73.0375,73.057,72.9986,73.0084,70335.0
2024-09-23 10:00:00,75.1,75.11,75.05,75.06,55416.0,72.9986,73.0084,72.95,72.9598,55416.0
2024-09-23 10:10:00,75.07,75.09,75.04,75.09,322964.0,72.9695,72.9889,72.9403,72.9889,322964.0
2024-09-23 10:20:00,75.08,75.1,75.07,75.1,70059.0,72.9792,72.9986,72.9695,72.9986,70059.0
2024-09-23 10:30:00,75.09,75.14,75.09,75.12,108142.0,72.9889,73.0375,72.9889,73.0181,108142.0
2024-09-23 10:40:00,75.12,75.15,75.1,75.13,81104.0,73.0181,73.0472,72.9986,73.0278,81104.0
2024-09-23 10:50:00,75.13,75.15,75.12,75.14,109930.0,73.0278,73.0472,73.0181,73.0375,109930.0
2024-09-23 11:00:00,75.14,75.17,75.12,75.13,82501.0,73.0375,73.0667,73.0181,73.0278,82501.0
2024-09-23 11:10:00,75.13,75.15,75.11,75.15,120304.0,73.0278,73.0472,73.0084,73.0472,120304.0
2024-09-23 11:20:00,75.15,75.17,75.13,75.14,70893.0,73.0472,73.0667,73.0278,73.0375,70893.0
2024-09-23 11:30:00,75.14,75.16,75.13,75.16,72703.0,73.0375,73.057,73.0278,73.057,72703.0
2024-09-23 11:40:00,75.17,75.19,75.15,75.19,52536.0,73.0667,73.0861,73.0472,73.0861,52536.0
2024-09-23 11:50:00,75.19,75.26,75.19,75.25,465942.0,73.0861,73.1542,73.0861,73.1444,465942.0
2024-09-23 12:00:00,75.26,75.28,75.23,75.27,192134.0,73.1542,73.1736,73.125,73.1639,192134.0
2024-09-23 12:10:00,75.27,75.31,75.26,75.31,185125.0,73.1639,73.2028,73.1542,73.2028,185125.0
2024-09-23 12:20:00,75.31,75.33,75.3,75.31,53537.0,73.2028,73.2222,73.193,73.2028,53537.0
2024-09-23 12:30:00,75.32,75.33,75.3,75.33,87640.0,73.2125,73.2222,73.193,73.2222,87640.0
2024-09-23 12:40:00,75.33,75.34,75.31,75.31,93310.0,73.2222,73.2319,73.2028,73.2028,93310.0
2024-09-23 12:50:00,75.31,75.33,75.31,75.31,87798.0,73.2028,73.2222,73.2028,73.2028,87798.0
2024-09-23 13:00:00,75.32,75.35,75.31,75.34,131022.0,73.2125,73.2416,73.2028,73.2319,131022.0
2024-09-23 13:10:00,75.34,75.36,75.33,75.34,54158.0,73.2319,73.2514,73.2222,73.2319,54158.0
2024-09-23 13:20:00,75.34,75.34,75.32,75.33,68161.0,73.2319,73.2319,73.2125,73.2222,68161.0
2024-09-23 13:30:00,75.33,75.33,75.31,75.33,73929.0,73.2222,73.2222,73.2028,73.2222,73929.0
2024-09-23 13:40:00,75.33,75.34,75.31,75.31,84863.0,73.2222,73.2319,73.2028,73.2028,84863.0
2024-09-23 13:50:00,75.31,75.32,75.29,75.3,164292.0,73.2028,73.2125,73.1833,73.193,164292.0
2024-09-23 14:00:00,75.29,75.3,75.26,75.29,145486.0,73.1833,73.193,73.1542,73.1833,145486.0
2024-09-23 14:10:00,75.28,75.3,75.27,75.28,153064.0,73.1736,73.193,73.1639,73.1736,153064.0
2024-09-23 14:20:00,75.28,75.29,75.27,75.28,140388.0,73.1736,73.1833,73.1639,73.1736,140388.0
2024-09-23 14:30:00,75.28,75.29,75.27,75.28,140437.0,73.1736,73.1833,73.1639,73.1736,140437.0
2024-09-23 14:40:00,75.28,75.3,75.27,75.28,173029.0,73.1736,73.193,73.1639,73.1736,173029.0
2024-09-23 14:50:00,75.29,75.29,75.27,75.28,397680.0,73.1833,73.1833,73.1639,73.1736,397680.0
2024-09-23 15:00:00,75.28,75.28,75.24,75.25,138939.0,73.1736,73.1736,73.1347,73.1444,138939.0
2024-09-23 15:10:00,75.24,75.26,75.24,75.26,157423.0,73.1347,73.1542,73.1347,73.1542,157423.0
2024-09-23 15:20:00,75.26,75.26,75.24,75.25,156634.0,73.1542,73.1542,73.1347,73.1444,156634.0
2024-09-23 15:30:00,75.25,75.27,75.24,75.26,139607.0,73.1444,73.1639,73.1347,73.1542,139607.0
2024-09-23 15:40:00,75.25,75.26,75.24,75.26,124871.0,73.1444,73.1542,73.1347,73.1542,124871.0
2024-09-23 15:50:00,75.26,75.26,75.23,75.24,327085.0,73.1542,73.1542,73.125,73.1347,327085.0
2024-09-24 09:30:00,75.09,75.13,75.07,75.09,218609.0,72.9889,73.0278,72.9695,72.9889,218609.0
2024-09-24 09:40:00,75.09,75.1,75.06,75.09,107358.0,72.9889,72.9986,72.9598,72.9889,107358.0
2024-09-24 09:50:00,75.09,75.12,75.07,75.12,125773.0,72.9889,73.0181,72.9695,73.0181,125773.0
2024-09-24 10:00:00,75.12,75.22,75.12,75.22,101474.0,73.0181,73.1153,73.0181,73.1153,101474.0
2024-09-24 10:10:00,75.21,75.23,75.17,75.23,324296.0,73.1056,73.125,73.0667,73.125,324296.0
2024-09-24 10:20:00,75.23,75.28,75.22,75.27,78291.0,73.125,73.1736,73.1153,73.1639,78291.0
2024-09-24 10:30:00,75.27,75.27,75.24,75.26,79142.0,73.1639,73.1639,73.1347,73.1542,79142.0
2024-09-24 10:40:00,75.26,75.28,75.24,75.27,146223.0,73.1542,73.1736,73.1347,73.1639,146223.0
2024-09-24 10:50:00,75.28,75.29,75.26,75.28,57588.0,73.1736,73.1833,73.1542,73.1736,57588.0
2024-09-24 11:00:00,75.28,75.3,75.27,75.28,92658.0,73.1736,73.193,73.1639,73.1736,92658.0
2024-09-24 11:10:00,75.28,75.31,75.28,75.3,61939.0,73.1736,73.2028,73.1736,73.193,61939.0
2024-09-24 11:20:00,75.29,75.3,75.28,75.29,105474.0,73.1833,73.193,73.1736,73.1833,105474.0
2024-09-24 11:30:00,75.29,75.29,75.25,75.26,148030.0,73.1833,73.1833,73.1444,73.1542,148030.0
2024-09-24 11:40:00,75.26,75.27,75.24,75.25,131903.0,73.1542,73.1639,73.1347,73.1444,131903.0
2024-09-24 11:50:00,75.25,75.25,75.24,75.25,47039.0,73.1444,73.1444,73.1347,73.1444,47039.0
2024-09-24 12:00:00,75.25,75.29,75.24,75.28,157423.0,73.1444,73.1833,73.1347,73.1736,157423.0
2024-09-24 12:10:00,75.28,75.31,75.28,75.31,81627.0,73.1736,73.2028,73.1736,73.2028,81627.0
2024-09-24 12:20:00,75.31,75.31,75.29,75.3,106289.0,73.2028,73.2028,73.1833,73.193,106289.0
2024-09-24 12:30:00,75.3,75.3,75.28,75.3,137705.0,73.193,73.193,73.1736,73.193,137705.0
2024-09-24 12:40:00,75.3,75.31,75.27,75.31,60673.0,73.193,73.2028,73.1639,73.2028,60673.0
2024-09-24 12:50:00,75.31,75.31,75.29,75.3,52394.0,73.2028,73.2028,73.1833,73.193,52394.0
2024-09-24 13:00:00,75.3,75.32,75.26,75.28,147895.0,73.193,73.2125,73.1542,73.1736,147895.0
2024-09-24 13:10:00,75.28,75.28,75.26,75.27,43415.0,73.1736,73.1736,73.1542,73.1639,43415.0
2024-09-24 13:20:00,75.26,75.29,75.26,75.27,70986.0,73.1542,73.1833,73.1542,73.1639,70986.0
2024-09-24 13:30:00,75.28,75.29,75.26,75.29,89405.0,73.1736,73.1833,73.1542,73.1833,89405.0
2024-09-24 13:40:00,75.28,75.3,75.28,75.3,76633.0,73.1736,73.193,73.1736,73.193,76633.0
2024-09-24 13:50:00,75.3,75.32,75.29,75.31,48781.0,73.193,73.2125,73.1833,73.2028,48781.0
2024-09-24 14:00:00,75.32,75.34,75.31,75.34,74687.0,73.2125,73.2319,73.2028,73.2319,74687.0
2024-09-24 14:10:00,75.34,75.34,75.31,75.32,83481.0,73.2319,73.2319,73.2028,73.2125,83481.0
2024-09-24 14:20:00,75.33,75.37,75.32,75.34,93575.0,73.2222,73.2611,73.2125,73.2319,93575.0
2024-09-24 14:30:00,75.34,75.35,75.33,75.34,102184.0,73.2319,73.2416,73.2222,73.2319,102184.0
2024-09-24 14:40:00,75.34,75.35,75.32,75.32,111018.0,73.2319,73.2416,73.2125,73.2125,111018.0
2024-09-24 14:50:00,75.32,75.34,75.32,75.33,80923.0,73.2125,73.2319,73.2125,73.2222,80923.0
2024-09-24 15:00:00,75.34,75.35,75.3,75.35,161608.0,73.2319,73.2416,73.193,73.2416,161608.0
2024-09-24 15:10:00,75.34,75.36,75.33,75.34,198764.0,73.2319,73.2514,73.2222,73.2319,198764.0
2024-09-24 15:20:00,75.34,75.35,75.33,75.34,103838.0,73.2319,73.2416,73.2222,73.2319,103838.0
2024-09-24 15:30:00,75.34,75.35,75.33,75.34,115096.0,73.2319,73.2416,73.2222,73.2319,115096.0
2024-09-24 15:40:00,75.34,75.35,75.33,75.35,536362.0,73.2319,73.2416,73.2222,73.2416,536362.0
2024-09-24 15:50:00,75.35,75.36,75.34,75.35,179340.0,73.2416,73.2514,73.2319,73.2416,179340.0
2024-09-25 09:30:00,75.23,75.23,75.19,75.21,232546.0,73.125,73.125,73.0861,73.1056,232546.0
2024-09-25 09:40:00,75.21,75.21,75.16,75.19,193790.0,73.1056,73.1056,73.057,73.0861,193790.0
2024-09-25 09:50:00,75.19,75.23,75.18,75.22,50758.0,73.0861,73.125,73.0764,73.1153,50758.0
2024-09-25 10:00:00,75.22,75.22,75.17,75.19,106121.0,73.1153,73.1153,73.0667,73.0861,106121.0
2024-09-25 10:10:00,75.18,75.18,75.13,75.15,424074.0,73.0764,73.0764,73.0278,73.0472,424074.0
2024-09-25 10:20:00,75.14,75.16,75.13,75.14,69143.0,73.0375,73.057,73.0278,73.0375,69143.0
2024-09-25 10:30:00,75.14,75.17,75.13,75.15,107155.0,73.0375,73.0667,73.0278,73.0472,107155.0
2024-09-25 10:40:00,75.15,75.17,75.14,75.17,67610.0,73.0472,73.0667,73.0375,73.0667,67610.0
2024-09-25 10:50:00,75.17,75.18,75.13,75.15,190964.0,73.0667,73.0764,73.0278,73.0472,190964.0
2024-09-25 11:00:00,75.15,75.17,75.14,75.16,35535.0,73.0472,73.0667,73.0375,73.057,35535.0
2024-09-25 11:10:00,75.16,75.17,75.14,75.15,139743.0,73.057,73.0667,73.0375,73.0472,139743.0
2024-09-25 11:20:00,75.14,75.15,75.12,75.12,50611.0,73.0375,73.0472,73.0181,73.0181,50611.0
2024-09-25 11:30:00,75.12,75.15,75.12,75.15,24945.0,73.0181,73.0472,73.0181,73.0472,24945.0
2024-09-25 11:40:00,75.15,75.18,75.14,75.15,70119.0,73.0472,73.0764,73.0375,73.0472,70119.0
2024-09-25 11:50:00,75.16,75.17,75.14,75.17,90303.0,73.057,73.0667,73.0375,73.0667,90303.0
2024-09-25 12:00:00,75.17,75.17,75.15,75.15,88988.0,73.0667,73.0667,73.0472,73.0472,88988.0
2024-09-25 12:10:00,75.15,75.17,75.15,75.16,45523.0,73.0472,73.0667,73.0472,73.057,45523.0
2024-09-25 12:20:00,75.17,75.18,75.16,75.17,44458.0,73.0667,73.0764,73.057,73.0667,44458.0
2024-09-25 12:30:00,75.17,75.18,75.16,75.18,105021.0,73.0667,73.0764,73.057,73.0764,105021.0
2024-09-25 12:40:00,75.17,75.19,75.17,75.17,106363.0,73.0667,73.0861,73.0667,73.0667,106363.0
2024-09-25 12:50:00,75.17,75.18,75.14,75.15,149043.0,73.0667,73.0764,73.0375,73.0472,149043.0
2024-09-25 13:00:00,75.15,75.16,75.13,75.13,65432.0,73.0472,73.057,73.0278,73.0278,65432.0
2024-09-25 13:10:00,75.14,75.14,75.12,75.13,58030.0,73.0375,73.0375,73.0181,73.0278,58030.0
2024-09-25 13:20:00,75.12,75.13,75.1,75.12,64722.0,73.0181,73.0278,72.9986,73.0181,64722.0
2024-09-25 13:30:00,75.11,75.14,75.11,75.13,51182.0,73.0084,73.0375,73.0084,73.0278,51182.0
2024-09-25 13:40:00,75.14,75.14,75.13,75.14,63760.0,73.0375,73.0375,73.0278,73.0375,63760.0
2024-09-25 13:50:00,75.14,75.15,75.13,75.14,39573.0,73.0375,73.0472,73.0278,73.0375,39573.0
2024-09-25 14:00:00,75.14,75.14,75.12,75.13,63826.0,73.0375,73.0375,73.0181,73.0278,63826.0
2024-09-25 14:10:00,75.14,75.15,75.13,75.14,64652.0,73.0375,73.0472,73.0278,73.0375,64652.0
2024-09-25 14:20:00,75.14,75.15,75.13,75.15,79154.0,73.0375,73.0472,73.0278,73.0472,79154.0
2024-09-25 14:30:00,75.15,75.15,75.14,75.15,88064.0,73.0472,73.0472,73.0375,73.0472,88064.0
2024-09-25 14:40:00,75.14,75.15,75.12,75.13,53039.0,73.0375,73.0472,73.0181,73.0278,53039.0
2024-09-25 14:50:00,75.13,75.13,75.1,75.11,485327.0,73.0278,73.0278,72.9986,73.0084,485327.0
2024-09-25 15:00:00,75.1,75.11,75.08,75.11,83581.0,72.9986,73.0084,72.9792,73.0084,83581.0
2024-09-25 15:10:00,75.11,75.11,75.09,75.11,108003.0,73.0084,73.0084,72.9889,73.0084,108003.0
2024-09-25 15:20:00,75.11,75.11,75.1,75.11,60417.0,73.0084,73.0084,72.9986,73.0084,60417.0
2024-09-25 15:30:00,75.11,75.11,75.09,75.09,129932.0,73.0084,73.0084,72.9889,72.9889,129932.0
2024-09-25 15:40:00,75.1,75.1,75.08,75.09,70485.0,72.9986,72.9986,72.9792,72.9889,70485.0
2024-09-25 15:50:00,75.09,75.09,75.06,75.06,202882.0,72.9889,72.9889,72.9598,72.9598,202882.0
2024-09-26 09:30:00,75.14,75.17,75.1,75.1,152970.0,73.0375,73.0667,72.9986,72.9986,152970.0
2024-09-26 09:40:00,75.09,75.1,75.04,75.06,118274.0,72.9889,72.9986,72.9403,72.9598,118274.0
2024-09-26 09:50:00,75.05,75.09,75.05,75.08,64238.0,72.95,72.9889,72.95,72.9792,64238.0
2024-09-26 10:00:00,75.08,75.08,75.02,75.03,69071.0,72.9792,72.9792,72.9209,72.9306,69071.0
2024-09-26 10:10:00,75.03,75.05,75.02,75.04,333758.0,72.9306,72.95,72.9209,72.9403,333758.0
2024-09-26 10:20:00,75.03,75.04,74.95,74.95,149782.0,72.9306,72.9403,72.8528,72.8528,149782.0
2024-09-26 10:30:00,74.95,75.0,74.92,75.0,124555.0,72.8528,72.9014,72.8237,72.9014,124555.0
2024-09-26 10:40:00,75.0,75.07,74.99,75.06,88805.0,72.9014,72.9695,72.8917,72.9598,88805.0
2024-09-26 10:50:00,75.06,75.08,75.04,75.07,121554.0,72.9598,72.9792,72.9403,72.9695,121554.0
2024-09-26 11:00:00,75.06,75.07,75.02,75.03,61861.0,72.9598,72.9695,72.9209,72.9306,61861.0
2024-09-26 11:10:00,75.03,75.04,75.0,75.02,148414.0,72.9306,72.9403,72.9014,72.9209,148414.0
2024-09-26 11:20:00,75.02,75.04,75.01,75.02,41597.0,72.9209,72.9403,72.9112,72.9209,41597.0
2024-09-26 11:30:00,75.02,75.04,75.01,75.02,59743.0,72.9209,72.9403,72.9112,72.9209,59743.0
2024-09-26 11:40:00,75.02,75.04,75.01,75.03,65610.0,72.9209,72.9403,72.9112,72.9306,65610.0
2024-09-26 11:50:00,75.03,75.03,75.0,75.0,55776.0,72.9306,72.9306,72.9014,72.9014,55776.0
2024-09-26 12:00:00,75.0,75.02,74.98,75.01,59754.0,72.9014,72.9209,72.882,72.9112,59754.0
2024-09-26 12:10:00,75.01,75.03,75.0,75.02,137060.0,72.9112,72.9306,72.9014,72.9209,137060.0
2024-09-26 12:20:00,75.01,75.02,74.99,74.99,47763.0,72.9112,72.9209,72.8917,72.8917,47763.0
2024-09-26 12:30:00,75.0,75.03,74.99,75.02,112176.0,72.9014,72.9306,72.8917,72.9209,112176.0
2024-09-26 12:40:00,75.02,75.02,75.01,75.02,117233.0,72.9209,72.9209,72.9112,72.9209,117233.0
2024-09-26 12:50:00,75.01,75.01,74.96,74.99,213243.0,72.9112,72.9112,72.8626,72.8917,213243.0
2024-09-26 13:00:00,74.99,75.03,74.98,75.01,131712.0,72.8917,72.9306,72.882,72.9112,131712.0
2024-09-26 13:10:00,75.02,75.08,75.01,75.07,61539.0,72.9209,72.9792,72.9112,72.9695,61539.0
2024-09-26 13:20:00,75.08,75.08,75.05,75.08,99685.0,72.9792,72.9792,72.95,72.9792,99685.0
2024-09-26 13:30:00,75.07,75.08,75.03,75.04,417936.0,72.9695,72.9792,72.9306,72.9403,417936.0
2024-09-26 13:40:00,75.05,75.06,75.03,75.05,103386.0,72.95,72.9598,72.9306,72.95,103386.0
2024-09-26 13:50:00,75.05,75.06,75.03,75.05,53530.0,72.95,72.9598,72.9306,72.95,53530.0
2024-09-26 14:00:00,75.05,75.06,75.03,75.05,62800.0,72.95,72.9598,72.9306,72.95,62800.0
2024-09-26 14:10:00,75.04,75.08,75.04,75.08,58704.0,72.9403,72.9792,72.9403,72.9792,58704.0
2024-09-26 14:20:00,75.07,75.09,75.06,75.06,62624.0,72.9695,72.9889,72.9598,72.9598,62624.0
2024-09-26 14:30:00,75.06,75.08,75.05,75.08,67210.0,72.9598,72.9792,72.95,72.9792,67210.0
2024-09-26 14:40:00,75.07,75.08,75.07,75.07,37936.0,72.9695,72.9792,72.9695,72.9695,37936.0
2024-09-26 14:50:00,75.06,75.09,75.06,75.08,123247.0,72.9598,72.9889,72.9598,72.9792,123247.0
2024-09-26 15:00:00,75.08,75.11,75.08,75.11,85805.0,72.9792,73.0084,72.9792,73.0084,85805.0
2024-09-26 15:10:00,75.11,75.11,75.09,75.1,62957.0,73.0084,73.0084,72.9889,72.9986,62957.0
2024-09-26 15:20:00,75.1,75.1,75.08,75.09,154294.0,72.9986,72.9986,72.9792,72.9889,154294.0
2024-09-26 15:30:00,75.09,75.09,75.05,75.06,132617.0,72.9889,72.9889,72.95,72.9598,132617.0
2024-09-26 15:40:00,75.06,75.07,75.05,75.06,108279.0,72.9598,72.9695,72.95,72.9598,108279.0
2024-09-26 15:50:00,75.06,75.07,75.04,75.07,159665.0,72.9598,72.9695,72.9403,72.9695,159665.0
2024-09-27 09:30:00,75.23,75.24,75.18,75.24,133412.0,73.125,73.1347,73.0764,73.1347,133412.0
2024-09-27 09:40:00,75.23,75.26,75.22,75.24,72169.0,73.125,73.1542,73.1153,73.1347,72169.0
2024-09-27 09:50:00,75.25,75.26,75.24,75.25,31960.0,73.1444,73.1542,73.1347,73.1444,31960.0
2024-09-27 10:00:00,75.26,75.27,75.23,75.27,56119.0,73.1542,73.1639,73.125,73.1639,56119.0
2024-09-27 10:10:00,75.27,75.28,75.24,75.25,64425.0,73.1639,73.1736,73.1347,73.1444,64425.0
2024-09-27 10:20:00,75.25,75.25,75.2,75.21,269714.0,73.1444,73.1444,73.0958,73.1056,269714.0
2024-09-27 10:30:00,75.21,75.23,75.19,75.19,50240.0,73.1056,73.125,73.0861,73.0861,50240.0
2024-09-27 10:40:00,75.2,75.21,75.15,75.16,83667.0,73.0958,73.1056,73.0472,73.057,83667.0
2024-09-27 10:50:00,75.17,75.19,75.16,75.18,45518.0,73.0667,73.0861,73.057,73.0764,45518.0
2024-09-27 11:00:00,75.18,75.2,75.16,75.19,77045.0,73.0764,73.0958,73.057,73.0861,77045.0
2024-09-27 11:10:00,75.2,75.2,75.18,75.19,53527.0,73.0958,73.0958,73.0764,73.0861,53527.0
2024-09-27 11:20:00,75.19,75.23,75.18,75.23,105254.0,73.0861,73.125,73.0764,73.125,105254.0
2024-09-27 11:30:00,75.23,75.23,75.18,75.19,47644.0,73.125,73.125,73.0764,73.0861,47644.0
2024-09-27 11:40:00,75.18,75.21,75.18,75.2,338506.0,73.0764,73.1056,73.0764,73.0958,338506.0
2024-09-27 11:50:00,75.21,75.24,75.21,75.24,66957.0,73.1056,73.1347,73.1056,73.1347,66957.0
2024-09-27 12:00:00,75.24,75.28,75.24,75.28,47431.0,73.1347,73.1736,73.1347,73.1736,47431.0
2024-09-27 12:10:00,75.28,75.3,75.27,75.29,64612.0,73.1736,73.193,73.1639,73.1833,64612.0
2024-09-27 12:20:00,75.29,75.31,75.28,75.28,84132.0,73.1833,73.2028,73.1736,73.1736,84132.0
2024-09-27 12:30:00,75.28,75.32,75.28,75.32,160246.0,73.1736,73.2125,73.1736,73.2125,160246.0
2024-09-27 12:40:00,75.32,75.33,75.31,75.32,84608.0,73.2125,73.2222,73.2028,73.2125,84608.0
2024-09-27 12:50:00,75.31,75.32,75.29,75.3,117440.0,73.2028,73.2125,73.1833,73.193,117440.0
2024-09-27 13:00:00,75.3,75.31,75.29,75.31,122309.0,73.193,73.2028,73.1833,73.2028,122309.0
2024-09-27 13:10:00,75.31,75.31,75.29,75.3,58737.0,73.2028,73.2028,73.1833,73.193,58737.0
2024-09-27 13:20:00,75.31,75.31,75.28,75.29,109325.0,73.2028,73.2028,73.1736,73.1833,109325.0
2024-09-27 13:30:00,75.28,75.33,75.28,75.32,63799.0,73.1736,73.2222,73.1736,73.2125,63799.0
2024-09-27 13:40:00,75.32,75.33,75.29,75.3,59189.0,73.2125,73.2222,73.1833,73.193,59189.0
2024-09-27 13:50:00,75.3,75.3,75.28,75.3,73592.0,73.193,73.193,73.1736,73.193,73592.0
2024-09-27 14:00:00,75.3,75.3,75.28,75.28,47946.0,73.193,73.193,73.1736,73.1736,47946.0
2024-09-27 14:10:00,75.29,75.31,75.28,75.31,65387.0,73.1833,73.2028,73.1736,73.2028,65387.0
2024-09-27 14:20:00,75.3,75.31,75.28,75.3,85885.0,73.193,73.2028,73.1736,73.193,85885.0
2024-09-27 14:30:00,75.3,75.3,75.29,75.3,60504.0,73.193,73.193,73.1833,73.193,60504.0
2024-09-27 14:40:00,75.3,75.3,75.28,75.28,46748.0,73.193,73.193,73.1736,73.1736,46748.0
2024-09-27 14:50:00,75.28,75.3,75.27,75.3,78831.0,73.1736,73.193,73.1639,73.193,78831.0
2024-09-27 15:00:00,75.29,75.29,75.27,75.28,110157.0,73.1833,73.1833,73.1639,73.1736,110157.0
2024-09-27 15:10:00,75.28,75.29,75.27,75.27,113435.0,73.1736,73.1833,73.1639,73.1639,113435.0
2024-09-27 15:20:00,75.27,75.29,75.27,75.28,133032.0,73.1639,73.1833,73.1639,73.1736,133032.0
2024-09-27 15:30:00,75.28,75.28,75.25,75.26,123190.0,73.1736,73.1736,73.1444,73.1542,123190.0
2024-09-27 15:40:00,75.26,75.26,75.24,75.25,109568.0,73.1542,73.1542,73.1347,73.1444,109568.0
2024-09-27 15:50:00,75.25,75.28,75.22,75.28,160851.0,73.1444,73.1736,73.1153,73.1736,160851.0
2024-09-30 09:30:00,75.25,75.26,75.18,75.21,854554.0,73.1444,73.1542,73.0764,73.1056,854554.0
2024-09-30 09:40:00,75.2,75.21,75.16,75.19,61298.0,73.0958,73.1056,73.057,73.0861,61298.0
2024-09-30 09:50:00,75.2,75.25,75.2,75.23,68908.0,73.0958,73.1444,73.0958,73.125,68908.0
2024-09-30 10:00:00,75.23,75.26,75.22,75.24,55483.0,73.125,73.1542,73.1153,73.1347,55483.0
2024-09-30 10:10:00,75.24,75.26,75.21,75.23,48616.0,73.1347,73.1542,73.1056,73.125,48616.0
2024-09-30 10:20:00,75.23,75.26,75.22,75.22,368202.0,73.125,73.1542,73.1153,73.1153,368202.0
2024-09-30 10:30:00,75.23,75.26,75.21,75.26,51029.0,73.125,73.1542,73.1056,73.1542,51029.0
2024-09-30 10:40:00,75.26,75.26,75.17,75.19,26958.0,73.1542,73.1542,73.0667,73.0861,26958.0
2024-09-30 10:50:00,75.18,75.18,75.16,75.17,79777.0,73.0764,73.0764,73.057,73.0667,79777.0
2024-09-30 11:00:00,75.17,75.19,75.15,75.16,39854.0,73.0667,73.0861,73.0472,73.057,39854.0
2024-09-30 11:10:00,75.16,75.17,75.13,75.16,146562.0,73.057,73.0667,73.0278,73.057,146562.0
2024-09-30 11:20:00,75.15,75.18,75.15,75.16,51317.0,73.0472,73.0764,73.0472,73.057,51317.0
2024-09-30 11:30:00,75.16,75.18,75.13,75.14,135636.0,73.057,73.0764,73.0278,73.0375,135636.0
2024-09-30 11:40:00,75.13,75.14,75.12,75.13,82423.0,73.0278,73.0375,73.0181,73.0278,82423.0
2024-09-30 11:50:00,75.14,75.15,75.13,75.15,40912.0,73.0375,73.0472,73.0278,73.0472,40912.0
2024-09-30 12:00:00,75.15,75.18,75.14,75.17,54189.0,73.0472,73.0764,73.0375,73.0667,54189.0
2024-09-30 12:10:00,75.16,75.18,75.15,75.18,165969.0,73.057,73.0764,73.0472,73.0764,165969.0
2024-09-30 12:20:00,75.18,75.19,75.17,75.19,64806.0,73.0764,73.0861,73.0667,73.0861,64806.0
2024-09-30 12:30:00,75.19,75.22,75.19,75.21,36487.0,73.0861,73.1153,73.0861,73.1056,36487.0
2024-09-30 12:40:00,75.22,75.22,75.2,75.21,45553.0,73.1153,73.1153,73.0958,73.1056,45553.0
2024-09-30 12:50:00,75.22,75.24,75.21,75.23,52175.0,73.1153,73.1347,73.1056,73.125,52175.0
2024-09-30 13:00:00,75.23,75.23,75.2,75.2,43864.0,73.125,73.125,73.0958,73.0958,43864.0
2024-09-30 13:10:00,75.21,75.23,75.2,75.23,70971.0,73.1056,73.125,73.0958,73.125,70971.0
2024-09-30 13:20:00,75.23,75.24,75.22,75.24,36170.0,73.125,73.1347,73.1153,73.1347,36170.0
2024-09-30 13:30:00,75.24,75.24,75.23,75.23,46622.0,73.1347,73.1347,73.125,73.125,46622.0
2024-09-30 13:40:00,75.23,75.24,75.22,75.23,69539.0,73.125,73.1347,73.1153,73.125,69539.0
2024-09-30 13:50:00,75.23,75.24,75.17,75.2,125064.0,73.125,73.1347,73.0667,73.0958,125064.0
2024-09-30 14:00:00,75.2,75.2,75.12,75.16,61866.0,73.0958,73.0958,73.0181,73.057,61866.0
2024-09-30 14:10:00,75.16,75.16,75.04,75.06,112325.0,73.057,73.057,72.9403,72.9598,112325.0
2024-09-30 14:20:00,75.06,75.06,75.03,75.04,164115.0,72.9598,72.9598,72.9306,72.9403,164115.0
2024-09-30 14:30:00,75.04,75.07,75.04,75.07,82162.0,72.9403,72.9695,72.9403,72.9695,82162.0
2024-09-30 14:40:00,75.08,75.1,75.07,75.09,84469.0,72.9792,72.9986,72.9695,72.9889,84469.0
2024-09-30 14:50:00,75.09,75.09,75.05,75.06,164799.0,72.9889,72.9889,72.95,72.9598,164799.0
2024-09-30 15:00:00,75.06,75.08,75.05,75.08,135337.0,72.9598,72.9792,72.95,72.9792,135337.0
2024-09-30 15:10:00,75.07,75.08,75.04,75.05,85866.0,72.9695,72.9792,72.9403,72.95,85866.0
2024-09-30 15:20:00,75.05,75.06,75.04,75.05,98765.0,72.95,72.9598,72.9403,72.95,98765.0
2024-09-30 15:30:00,75.05,75.07,75.03,75.06,191470.0,72.95,72.9695,72.9306,72.9598,191470.0
2024-09-30 15:40:00,75.06,75.09,75.05,75.07,141413.0,72.9598,72.9889,72.95,72.9695,141413.0
2024-09-30 15:50:00,75.07,75.12,75.06,75.1,244170.0,72.9695,73.0181,72.9598,72.9986,244170.0
2024-10-01 09:30:00,75.13,75.23,75.1,75.2,562904.0,73.2424,73.3399,73.2131,73.3106,562904.0
2024-10-01 09:40:00,75.2,75.23,75.17,75.18,116270.0,73.3106,73.3399,73.2814,73.2911,116270.0
2024-10-01 09:50:00,75.19,75.19,75.15,75.18,69641.0,73.3009,73.3009,73.2619,73.2911,69641.0
2024-10-01 10:00:00,75.19,75.26,75.06,75.23,181851.0,73.3009,73.3691,73.1741,73.3399,181851.0
2024-10-01 10:10:00,75.23,75.24,75.18,75.2,754179.0,73.3399,73.3496,73.2911,73.3106,754179.0
2024-10-01 10:20:00,75.19,75.2,75.14,75.2,57487.0,73.3009,73.3106,73.2521,73.3106,57487.0
2024-10-01 10:30:00,75.2,75.21,75.12,75.14,50297.0,73.3106,73.3204,73.2326,73.2521,50297.0
2024-10-01 10:40:00,75.14,75.18,75.12,75.17,270304.0,73.2521,73.2911,73.2326,73.2814,270304.0
2024-10-01 10:50:00,75.18,75.2,75.15,75.16,186494.0,73.2911,73.3106,73.2619,73.2716,186494.0
2024-10-01 11:00:00,75.17,75.18,75.15,75.16,150905.0,73.2814,73.2911,73.2619,73.2716,150905.0
2024-10-01 11:10:00,75.16,75.18,75.14,75.18,65749.0,73.2716,73.2911,73.2521,73.2911,65749.0
2024-10-01 11:20:00,75.17,75.19,75.13,75.15,70774.0,73.2814,73.3009,73.2424,73.2619,70774.0
2024-10-01 11:30:00,75.15,75.15,75.09,75.11,180010.0,73.2619,73.2619,73.2034,73.2229,180010.0
2024-10-01 11:40:00,75.1,75.15,75.1,75.15,68614.0,73.2131,73.2619,73.2131,73.2619,68614.0
2024-10-01 11:50:00,75.15,75.17,75.13,75.17,60060.0,73.2619,73.2814,73.2424,73.2814,60060.0
2024-10-01 12:00:00,75.17,75.18,75.15,75.18,93437.0,73.2814,73.2911,73.2619,73.2911,93437.0
2024-10-01 12:10:00,75.18,75.2,75.17,75.2,283812.0,73.2911,73.3106,73.2814,73.3106,283812.0
2024-10-01 12:20:00,75.2,75.22,75.19,75.22,71298.0,73.3106,73.3301,73.3009,73.3301,71298.0
2024-10-01 12:30:00,75.22,75.26,75.2,75.24,140936.0,73.3301,73.3691,73.3106,73.3496,140936.0
2024-10-01 12:40:00,75.23,75.25,75.2,75.21,160460.0,73.3399,73.3594,73.3106,73.3204,160460.0
2024-10-01 12:50:00,75.2,75.22,75.18,75.18,164630.0,73.3106,73.3301,73.2911,73.2911,164630.0
2024-10-01 13:00:00,75.18,75.21,75.16,75.19,53423.0,73.2911,73.3204,73.2716,73.3009,53423.0
2024-10-01 13:10:00,75.19,75.21,75.18,75.2,67666.0,73.3009,73.3204,73.2911,73.3106,67666.0
2024-10-01 13:20:00,75.2,75.2,75.15,75.15,86340.0,73.3106,73.3106,73.2619,73.2619,86340.0
2024-10-01 13:30:00,75.16,75.17,75.11,75.13,132652.0,73.2716,73.2814,73.2229,73.2424,132652.0
2024-10-01 13:40:00,75.13,75.14,75.09,75.09,57915.0,73.2424,73.2521,73.2034,73.2034,57915.0
2024-10-01 13:50:00,75.09,75.1,75.07,75.08,125214.0,73.2034,73.2131,73.1839,73.1936,125214.0
2024-10-01 14:00:00,75.08,75.09,75.06,75.07,100847.0,73.1936,73.2034,73.1741,73.1839,100847.0
2024-10-01 14:10:00,75.06,75.07,75.05,75.06,86771.0,73.1741,73.1839,73.1644,73.1741,86771.0
2024-10-01 14:20:00,75.06,75.07,75.05,75.06,87479.0,73.1741,73.1839,73.1644,73.1741,87479.0
2024-10-01 14:30:00,75.07,75.09,75.05,75.08,58951.0,73.1839,73.2034,73.1644,73.1936,58951.0
2024-10-01 14:40:00,75.09,75.09,75.07,75.09,73663.0,73.2034,73.2034,73.1839,73.2034,73663.0
2024-10-01 14:50:00,75.08,75.09,75.07,75.09,103075.0,73.1936,73.2034,73.1839,73.2034,103075.0
2024-10-01 15:00:00,75.09,75.12,75.08,75.1,134011.0,73.2034,73.2326,73.1936,73.2131,134011.0
2024-10-01 15:10:00,75.09,75.1,75.09,75.09,77751.0,73.2034,73.2131,73.2034,73.2034,77751.0
2024-10-01 15:20:00,75.09,75.12,75.09,75.12,144736.0,73.2034,73.2326,73.2034,73.2326,144736.0
2024-10-01 15:30:00,75.12,75.12,75.1,75.11,152783.0,73.2326,73.2326,73.2131,73.2229,152783.0
2024-10-01 15:40:00,75.11,75.12,75.09,75.1,125844.0,73.2229,73.2326,73.2034,73.2131,125844.0
2024-10-01 15:50:00,75.11,75.12,75.08,75.11,283480.0,73.2229,73.2326,73.1936,73.2229,283480.0
2024-10-02 09:30:00,74.85,74.85,74.77,74.81,510652.0,72.9694,72.9694,72.8914,72.9304,510652.0
2024-10-02 09:40:00,74.8,74.83,74.8,74.81,118029.0,72.9207,72.9499,72.9207,72.9304,118029.0
2024-10-02 09:50:00,74.8,74.81,74.77,74.8,102350.0,72.9207,72.9304,72.8914,72.9207,102350.0
2024-10-02 10:00:00,74.8,74.85,74.79,74.84,125007.0,72.9207,72.9694,72.9109,72.9597,125007.0
2024-10-02 10:10:00,74.84,74.85,74.82,74.84,379018.0,72.9597,72.9694,72.9402,72.9597,379018.0
2024-10-02 10:20:00,74.85,74.87,74.84,74.86,78603.0,72.9694,72.9889,72.9597,72.9792,78603.0
2024-10-02 10:30:00,74.86,74.87,74.84,74.85,156911.0,72.9792,72.9889,72.9597,72.9694,156911.0
2024-10-02 10:40:00,74.85,74.86,74.83,74.84,126786.0,72.9694,72.9792,72.9499,72.9597,126786.0
2024-10-02 10:50:00,74.84,74.86,74.83,74.86,144972.0,72.9597,72.9792,72.9499,72.9792,144972.0
2024-10-02 11:00:00,74.86,74.88,74.85,74.87,176083.0,72.9792,72.9987,72.9694,72.9889,176083.0
2024-10-02 11:10:00,74.89,74.9,74.86,74.9,117565.0,73.0084,73.0182,72.9792,73.0182,117565.0
2024-10-02 11:20:00,74.9,74.91,74.88,74.88,72979.0,73.0182,73.0279,72.9987,72.9987,72979.0
2024-10-02 11:30:00,74.89,74.92,74.88,74.92,338250.0,73.0084,73.0377,72.9987,73.0377,338250.0
2024-10-02 11:40:00,74.92,74.93,74.9,74.92,56667.0,73.0377,73.0474,73.0182,73.0377,56667.0
2024-10-02 11:50:00,74.92,74.97,74.92,74.97,63355.0,73.0377,73.0864,73.0377,73.0864,63355.0
2024-10-02 12:00:00,74.97,74.97,74.95,74.95,58319.0,73.0864,73.0864,73.0669,73.0669,58319.0
2024-10-02 12:10:00,74.95,74.96,74.94,74.95,41272.0,73.0669,73.0767,73.0572,73.0669,41272.0
2024-10-02 12:20:00,74.94,74.96,74.94,74.94,47314.0,73.0572,73.0767,73.0572,73.0572,47314.0
2024-10-02 12:30:00,74.94,74.94,74.92,74.92,85730.0,73.0572,73.0572,73.0377,73.0377,85730.0
2024-10-02 12:40:00,74.93,74.93,74.91,74.92,78013.0,73.0474,73.0474,73.0279,73.0377,78013.0
2024-10-02 12:50:00,74.92,74.92,74.91,74.92,66450.0,73.0377,73.0377,73.0279,73.0377,66450.0
2024-10-02 13:00:00,74.92,74.95,74.92,74.95,42468.0,73.0377,73.0669,73.0377,73.0669,42468.0
2024-10-02 13:10:00,74.94,74.95,74.91,74.92,169698.0,73.0572,73.0669,73.0279,73.0377,169698.0
2024-10-02 13:20:00,74.92,74.94,74.91,74.94,116211.0,73.0377,73.0572,73.0279,73.0572,116211.0
2024-10-02 13:30:00,74.94,74.96,74.93,74.96,101341.0,73.0572,73.0767,73.0474,73.0767,101341.0
2024-10-02 13:40:00,74.95,74.97,74.95,74.97,72571.0,73.0669,73.0864,73.0669,73.0864,72571.0
2024-10-02 13:50:00,74.97,75.0,74.97,74.98,100899.0,73.0864,73.1156,73.0864,73.0961,100899.0
2024-10-02 14:00:00,74.97,74.98,74.96,74.98,63119.0,73.0864,73.0961,73.0767,73.0961,63119.0
2024-10-02 14:10:00,74.98,74.99,74.97,74.98,118693.0,73.0961,73.1059,73.0864,73.0961,118693.0
2024-10-02 14:20:00,74.98,74.98,74.96,74.97,80868.0,73.0961,73.0961,73.0767,73.0864,80868.0
2024-10-02 14:30:00,74.97,74.97,74.96,74.97,94715.0,73.0864,73.0864,73.0767,73.0864,94715.0
2024-10-02 14:40:00,74.97,74.98,74.96,74.96,147949.0,73.0864,73.0961,73.0767,73.0767,147949.0
2024-10-02 14:50:00,74.96,74.98,74.95,74.96,151963.0,73.0767,73.0961,73.0669,73.0767,151963.0
2024-10-02 15:00:00,74.96,74.98,74.96,74.97,92567.0,73.0767,73.0961,73.0767,73.0864,92567.0
2024-10-02 15:10:00,74.97,74.98,74.96,74.97,122052.0,73.0864,73.0961,73.0767,73.0864,122052.0
2024-10-02 15:20:00,74.98,74.99,74.97,74.98,230191.0,73.0961,73.1059,73.0864,73.0961,230191.0
2024-10-02 15:30:00,74.98,74.98,74.95,74.96,144398.0,73.0961,73.0961,73.0669,73.0767,144398.0
2024-10-02 15:40:00,74.95,74.96,74.94,74.95,187879.0,73.0669,73.0767,73.0572,73.0669,187879.0
2024-10-02 15:50:00,74.95,74.97,74.94,74.97,241645.0,73.0669,73.0864,73.0572,73.0864,241645.0
2024-10-03 09:30:00,74.83,74.84,74.79,74.83,194501.0,72.9499,72.9597,72.9109,72.9499,194501.0
2024-10-03 09:40:00,74.83,74.85,74.82,74.84,88537.0,72.9499,72.9694,72.9402,72.9597,88537.0
2024-10-03 09:50:00,74.85,74.85,74.8,74.82,114039.0,72.9694,72.9694,72.9207,72.9402,114039.0
2024-10-03 10:00:00,74.82,74.82,74.7,74.76,1118333.0,72.9402,72.9402,72.8232,72.8817,1118333.0
2024-10-03 10:10:00,74.76,74.84,74.74,74.77,466033.0,72.8817,72.9597,72.8622,72.8914,466033.0
2024-10-03 10:20:00,74.78,74.81,74.77,74.78,97590.0,72.9012,72.9304,72.8914,72.9012,97590.0
2024-10-03 10:30:00,74.77,74.79,74.73,74.75,65403.0,72.8914,72.9109,72.8524,72.8719,65403.0
2024-10-03 10:40:00,74.75,74.75,74.71,74.73,268583.0,72.8719,72.8719,72.8329,72.8524,268583.0
2024-10-03 10:50:00,74.73,74.77,74.72,74.77,190272.0,72.8524,72.8914,72.8427,72.8914,190272.0
2024-10-03 11:00:00,74.77,74.81,74.75,74.8,80722.0,72.8914,72.9304,72.8719,72.9207,80722.0
2024-10-03 11:10:00,74.81,74.84,74.8,74.83,62623.0,72.9304,72.9597,72.9207,72.9499,62623.0
2024-10-03 11:20:00,74.83,74.84,74.79,74.79,82512.0,72.9499,72.9597,72.9109,72.9109,82512.0
2024-10-03 11:30:00,74.8,74.81,74.78,74.8,63529.0,72.9207,72.9304,72.9012,72.9207,63529.0
2024-10-03 11:40:00,74.8,74.82,74.79,74.81,64791.0,72.9207,72.9402,72.9109,72.9304,64791.0
2024-10-03 11:50:00,74.81,74.82,74.77,74.78,67421.0,72.9304,72.9402,72.8914,72.9012,67421.0
2024-10-03 12:00:00,74.78,74.79,74.76,74.77,107653.0,72.9012,72.9109,72.8817,72.8914,107653.0
2024-10-03 12:10:00,74.77,74.79,74.76,74.78,57161.0,72.8914,72.9109,72.8817,72.9012,57161.0
2024-10-03 12:20:00,74.79,74.79,74.76,74.78,76902.0,72.9109,72.9109,72.8817,72.9012,76902.0
2024-10-03 12:30:00,74.77,74.78,74.74,74.76,89484.0,72.8914,72.9012,72.8622,72.8817,89484.0
2024-10-03 12:40:00,74.76,74.77,74.75,74.76,372500.0,72.8817,72.8914,72.8719,72.8817,372500.0
2024-10-03 12:50:00,74.76,74.77,74.75,74.77,47075.0,72.8817,72.8914,72.8719,72.8914,47075.0
2024-10-03 13:00:00,74.77,74.79,74.76,74.78,94285.0,72.8914,72.9109,72.8817,72.9012,94285.0
2024-10-03 13:10:00,74.78,74.78,74.74,74.75,66433.0,72.9012,72.9012,72.8622,72.8719,66433.0
2024-10-03 13:20:00,74.75,74.75,74.72,74.73,65468.0,72.8719,72.8719,72.8427,72.8524,65468.0
2024-10-03 13:30:00,74.74,74.75,74.73,74.75,48590.0,72.8622,72.8719,72.8524,72.8719,48590.0
2024-10-03 13:40:00,74.75,74.75,74.74,74.75,40350.0,72.8719,72.8719,72.8622,72.8719,40350.0
2024-10-03 13:50:00,74.75,74.75,74.72,74.73,125460.0,72.8719,72.8719,72.8427,72.8524,125460.0
2024-10-03 14:00:00,74.73,74.74,74.71,74.73,79778.0,72.8524,72.8622,72.8329,72.8524,79778.0
2024-10-03 14:10:00,74.73,74.73,74.71,74.72,63009.0,72.8524,72.8524,72.8329,72.8427,63009.0
2024-10-03 14:20:00,74.72,74.72,74.7,74.7,57041.0,72.8427,72.8427,72.8232,72.8232,57041.0
2024-10-03 14:30:00,74.7,74.71,74.68,74.7,140207.0,72.8232,72.8329,72.8037,72.8232,140207.0
2024-10-03 14:40:00,74.7,74.7,74.68,74.68,58468.0,72.8232,72.8232,72.8037,72.8037,58468.0
2024-10-03 14:50:00,74.67,74.69,74.64,74.65,140515.0,72.7939,72.8134,72.7647,72.7744,140515.0
2024-10-03 15:00:00,74.65,74.66,74.64,74.65,99968.0,72.7744,72.7842,72.7647,72.7744,99968.0
2024-10-03 15:10:00,74.65,74.68,74.64,74.67,159696.0,72.7744,72.8037,72.7647,72.7939,159696.0
2024-10-03 15:20:00,74.67,74.67,74.66,74.67,111544.0,72.7939,72.7939,72.7842,72.7939,111544.0
2024-10-03 15:30:00,74.67,74.68,74.66,74.67,131952.0,72.7939,72.8037,72.7842,72.7939,131952.0
2024-10-03 15:40:00,74.67,74.68,74.67,74.68,195100.0,72.7939,72.8037,72.7939,72.8037,195100.0
2024-10-03 15:50:00,74.67,74.68,74.64,74.65,245200.0,72.7939,72.8037,72.7647,72.7744,245200.0
2024-10-04 09:30:00,74.14,74.24,74.13,74.23,244365.0,72.2773,72.3747,72.2675,72.365,244365.0
2024-10-04 09:40:00,74.23,74.25,74.21,74.23,227746.0,72.365,72.3845,72.3455,72.365,227746.0
2024-10-04 09:50:00,74.23,74.28,74.22,74.27,135520.0,72.365,72.4137,72.3552,72.404,135520.0
2024-10-04 10:00:00,74.27,74.3,74.24,74.28,110147.0,72.404,72.4332,72.3747,72.4137,110147.0
2024-10-04 10:10:00,74.28,74.29,74.23,74.23,202655.0,72.4137,72.4235,72.365,72.365,202655.0
2024-10-04 10:20:00,74.23,74.24,74.21,74.23,72489.0,72.365,72.3747,72.3455,72.365,72489.0
2024-10-04 10:30:00,74.23,74.26,74.21,74.23,107837.0,72.365,72.3942,72.3455,72.365,107837.0
2024-10-04 10:40:00,74.23,74.26,74.22,74.22,294040.0,72.365,72.3942,72.3552,72.3552,294040.0
2024-10-04 10:50:00,74.23,74.23,74.18,74.19,83313.0,72.365,72.365,72.3162,72.326,83313.0
2024-10-04 11:00:00,74.19,74.22,74.18,74.21,93422.0,72.326,72.3552,72.3162,72.3455,93422.0
2024-10-04 11:10:00,74.21,74.24,74.2,74.22,211668.0,72.3455,72.3747,72.3357,72.3552,211668.0
2024-10-04 11:20:00,74.21,74.23,74.17,74.18,50672.0,72.3455,72.365,72.3065,72.3162,50672.0
2024-10-04 11:30:00,74.18,74.22,74.18,74.19,32673.0,72.3162,72.3552,72.3162,72.326,32673.0
2024-10-04 11:40:00,74.19,74.19,74.16,74.17,47817.0,72.326,72.326,72.2968,72.3065,47817.0
2024-10-04 11:50:00,74.17,74.21,74.15,74.2,59960.0,72.3065,72.3455,72.287,72.3357,59960.0
2024-10-04 12:00:00,74.2,74.24,74.2,74.22,88825.0,72.3357,72.3747,72.3357,72.3552,88825.0
2024-10-04 12:10:00,74.22,74.22,74.17,74.18,89392.0,72.3552,72.3552,72.3065,72.3162,89392.0
2024-10-04 12:20:00,74.17,74.18,74.15,74.15,64316.0,72.3065,72.3162,72.287,72.287,64316.0
2024-10-04 12:30:00,74.16,74.18,74.14,74.18,74066.0,72.2968,72.3162,72.2773,72.3162,74066.0
2024-10-04 12:40:00,74.17,74.18,74.15,74.16,52828.0,72.3065,72.3162,72.287,72.2968,52828.0
2024-10-04 12:50:00,74.17,74.18,74.15,74.16,131225.0,72.3065,72.3162,72.287,72.2968,131225.0
2024-10-04 13:00:00,74.16,74.18,74.15,74.17,86175.0,72.2968,72.3162,72.287,72.3065,86175.0
2024-10-04 13:10:00,74.17,74.18,74.16,74.17,89335.0,72.3065,72.3162,72.2968,72.3065,89335.0
2024-10-04 13:20:00,74.17,74.18,74.16,74.17,219244.0,72.3065,72.3162,72.2968,72.3065,219244.0
2024-10-04 13:30:00,74.17,74.18,74.16,74.16,77567.0,72.3065,72.3162,72.2968,72.2968,77567.0
2024-10-04 13:40:00,74.17,74.18,74.16,74.17,109225.0,72.3065,72.3162,72.2968,72.3065,109225.0
2024-10-04 13:50:00,74.17,74.18,74.16,74.17,152415.0,72.3065,72.3162,72.2968,72.3065,152415.0
2024-10-04 14:00:00,74.17,74.17,74.15,74.17,217519.0,72.3065,72.3065,72.287,72.3065,217519.0
2024-10-04 14:10:00,74.16,74.17,74.13,74.15,111593.0,72.2968,72.3065,72.2675,72.287,111593.0
2024-10-04 14:20:00,74.15,74.16,74.14,74.16,77869.0,72.287,72.2968,72.2773,72.2968,77869.0
2024-10-04 14:30:00,74.16,74.17,74.15,74.17,73664.0,72.2968,72.3065,72.287,72.3065,73664.0
2024-10-04 14:40:00,74.17,74.17,74.15,74.16,49784.0,72.3065,72.3065,72.287,72.2968,49784.0
2024-10-04 14:50:00,74.15,74.16,74.11,74.12,208220.0,72.287,72.2968,72.248,72.2578,208220.0
2024-10-04 15:00:00,74.11,74.12,74.11,74.12,130692.0,72.248,72.2578,72.248,72.2578,130692.0
2024-10-04 15:10:00,74.11,74.12,74.11,74.12,213946.0,72.248,72.2578,72.248,72.2578,213946.0
2024-10-04 15:20:00,74.11,74.13,74.11,74.13,118786.0,72.248,72.2675,72.248,72.2675,118786.0
2024-10-04 15:30:00,74.13,74.14,74.12,74.13,89935.0,72.2675,72.2773,72.2578,72.2675,89935.0
2024-10-04 15:40:00,74.14,74.14,74.13,74.14,94714.0,72.2773,72.2773,72.2675,72.2773,94714.0
2024-10-04 15:50:00,74.14,74.16,74.13,74.14,210781.0,72.2773,72.2968,72.2675,72.2773,210781.0
2024-10-07 09:30:00,73.94,73.97,73.9,73.95,398296.0,72.0823,72.1115,72.0433,72.092,398296.0
2024-10-07 09:40:00,73.95,74.02,73.94,73.99,128923.0,72.092,72.1603,72.0823,72.131,128923.0
2024-10-07 09:50:00,73.98,74.0,73.94,73.95,69877.0,72.1213,72.1408,72.0823,72.092,69877.0
2024-10-07 10:00:00,73.95,73.95,73.91,73.94,80861.0,72.092,72.092,72.053,72.0823,80861.0
2024-10-07 10:10:00,73.94,73.96,73.9,73.91,481960.0,72.0823,72.1018,72.0433,72.053,481960.0
2024-10-07 10:20:00,73.91,73.94,73.9,73.93,163208.0,72.053,72.0823,72.0433,72.0725,163208.0
2024-10-07 10:30:00,73.92,73.95,73.91,73.95,103023.0,72.0628,72.092,72.053,72.092,103023.0
2024-10-07 10:40:00,73.95,73.97,73.94,73.95,133814.0,72.092,72.1115,72.0823,72.092,133814.0
2024-10-07 10:50:00,73.94,73.95,73.91,73.92,205976.0,72.0823,72.092,72.053,72.0628,205976.0
2024-10-07 11:00:00,73.92,73.96,73.91,73.95,74100.0,72.0628,72.1018,72.053,72.092,74100.0
2024-10-07 11:10:00,73.95,73.96,73.93,73.94,115272.0,72.092,72.1018,72.0725,72.0823,115272.0
2024-10-07 11:20:00,73.93,73.98,73.93,73.97,68888.0,72.0725,72.1213,72.0725,72.1115,68888.0
2024-10-07 11:30:00,73.98,73.98,73.96,73.98,63246.0,72.1213,72.1213,72.1018,72.1213,63246.0
2024-10-07 11:40:00,73.98,73.98,73.94,73.94,117002.0,72.1213,72.1213,72.0823,72.0823,117002.0
2024-10-07 11:50:00,73.95,73.96,73.93,73.94,112682.0,72.092,72.1018,72.0725,72.0823,112682.0
2024-10-07 12:00:00,73.94,73.94,73.9,73.92,101273.0,72.0823,72.0823,72.0433,72.0628,101273.0
2024-10-07 12:10:00,73.92,73.93,73.91,73.92,194202.0,72.0628,72.0725,72.053,72.0628,194202.0
2024-10-07 12:20:00,73.91,73.93,73.9,73.92,96890.0,72.053,72.0725,72.0433,72.0628,96890.0
2024-10-07 12:30:00,73.92,73.93,73.9,73.92,80544.0,72.0628,72.0725,72.0433,72.0628,80544.0
2024-10-07 12:40:00,73.92,73.93,73.91,73.93,63211.0,72.0628,72.0725,72.053,72.0725,63211.0
2024-10-07 12:50:00,73.92,73.94,73.92,73.94,105362.0,72.0628,72.0823,72.0628,72.0823,105362.0
2024-10-07 13:00:00,73.94,73.95,73.93,73.95,29435.0,72.0823,72.092,72.0725,72.092,29435.0
2024-10-07 13:10:00,73.95,73.95,73.94,73.95,70835.0,72.092,72.092,72.0823,72.092,70835.0
2024-10-07 13:20:00,73.95,73.96,73.94,73.96,105643.0,72.092,72.1018,72.0823,72.1018,105643.0
2024-10-07 13:30:00,73.95,73.96,73.95,73.96,30313.0,72.092,72.1018,72.092,72.1018,30313.0
2024-10-07 13:40:00,73.96,73.97,73.95,73.97,71102.0,72.1018,72.1115,72.092,72.1115,71102.0
2024-10-07 13:50:00,73.97,73.97,73.95,73.95,41742.0,72.1115,72.1115,72.092,72.092,41742.0
2024-10-07 14:00:00,73.95,73.97,73.94,73.95,107637.0,72.092,72.1115,72.0823,72.092,107637.0
2024-10-07 14:10:00,73.95,73.97,73.94,73.96,207237.0,72.092,72.1115,72.0823,72.1018,207237.0
2024-10-07 14:20:00,73.95,73.96,73.94,73.94,71945.0,72.092,72.1018,72.0823,72.0823,71945.0
2024-10-07 14:30:00,73.95,73.97,73.94,73.95,117102.0,72.092,72.1115,72.0823,72.092,117102.0
2024-10-07 14:40:00,73.95,73.95,73.94,73.95,58722.0,72.092,72.092,72.0823,72.092,58722.0
2024-10-07 14:50:00,73.95,73.95,73.89,73.9,358447.0,72.092,72.092,72.0335,72.0433,358447.0
2024-10-07 15:00:00,73.9,73.92,73.89,73.92,328887.0,72.0433,72.0628,72.0335,72.0628,328887.0
2024-10-07 15:10:00,73.92,73.92,73.9,73.92,162135.0,72.0628,72.0628,72.0433,72.0628,162135.0
2024-10-07 15:20:00,73.92,73.92,73.91,73.92,92587.0,72.0628,72.0628,72.053,72.0628,92587.0
2024-10-07 15:30:00,73.92,73.93,73.91,73.92,218556.0,72.0628,72.0725,72.053,72.0628,218556.0
2024-10-07 15:40:00,73.93,73.93,73.91,73.91,318669.0,72.0725,72.0725,72.053,72.053,318669.0
2024-10-07 15:50:00,73.91,73.93,73.9,73.92,628989.0,72.053,72.0725,72.0433,72.0628,628989.0
2024-10-08 09:30:00,73.88,73.88,73.84,73.84,162265.0,72.0238,72.0238,71.9848,71.9848,162265.0
2024-10-08 09:40:00,73.84,73.87,73.84,73.84,71557.0,71.9848,72.014,71.9848,71.9848,71557.0
2024-10-08 09:50:00,73.84,73.86,73.82,73.83,81660.0,71.9848,72.0043,71.9653,71.975,81660.0
2024-10-08 10:00:00,73.84,73.87,73.82,73.85,217536.0,71.9848,72.014,71.9653,71.9945,217536.0
2024-10-08 10:10:00,73.86,73.9,73.85,73.9,409276.0,72.0043,72.0433,71.9945,72.0433,409276.0
2024-10-08 10:20:00,73.9,73.9,73.87,73.9,71226.0,72.0433,72.0433,72.014,72.0433,71226.0
2024-10-08 10:30:00,73.89,73.9,73.87,73.89,85782.0,72.0335,72.0433,72.014,72.0335,85782.0
2024-10-08 10:40:00,73.89,73.92,73.88,73.91,128901.0,72.0335,72.0628,72.0238,72.053,128901.0
2024-10-08 10:50:00,73.92,73.93,73.9,73.92,85754.0,72.0628,72.0725,72.0433,72.0628,85754.0
2024-10-08 11:00:00,73.92,73.94,73.92,73.94,149656.0,72.0628,72.0823,72.0628,72.0823,149656.0
2024-10-08 11:10:00,73.93,73.97,73.93,73.97,418649.0,72.0725,72.1115,72.0725,72.1115,418649.0
2024-10-08 11:20:00,73.97,73.99,73.96,73.99,421739.0,72.1115,72.131,72.1018,72.131,421739.0
2024-10-08 11:30:00,73.99,73.99,73.96,73.98,68344.0,72.131,72.131,72.1018,72.1213,68344.0
2024-10-08 11:40:00,73.98,73.99,73.97,73.99,43269.0,72.1213,72.131,72.1115,72.131,43269.0
2024-10-08 11:50:00,73.98,74.01,73.98,74.01,121962.0,72.1213,72.1505,72.1213,72.1505,121962.0
2024-10-08 12:00:00,74.01,74.01,73.99,74.0,136349.0,72.1505,72.1505,72.131,72.1408,136349.0
2024-10-08 12:10:00,74.0,74.0,73.99,74.0,167693.0,72.1408,72.1408,72.131,72.1408,167693.0
2024-10-08 12:20:00,74.0,74.0,73.98,73.98,190379.0,72.1408,72.1408,72.1213,72.1213,190379.0
2024-10-08 12:30:00,73.98,74.01,73.98,74.01,342320.0,72.1213,72.1505,72.1213,72.1505,342320.0
2024-10-08 12:40:00,74.0,74.01,73.98,73.99,285480.0,72.1408,72.1505,72.1213,72.131,285480.0
2024-10-08 12:50:00,73.99,74.02,73.98,74.01,459951.0,72.131,72.1603,72.1213,72.1505,459951.0
2024-10-08 13:00:00,74.01,74.02,73.96,73.98,1478657.0,72.1505,72.1603,72.1018,72.1213,1478657.0
2024-10-08 13:10:00,73.97,73.99,73.96,73.97,330539.0,72.1115,72.131,72.1018,72.1115,330539.0
2024-10-08 13:20:00,73.97,73.99,73.96,73.99,53880.0,72.1115,72.131,72.1018,72.131,53880.0
2024-10-08 13:30:00,73.98,73.99,73.97,73.98,194145.0,72.1213,72.131,72.1115,72.1213,194145.0
2024-10-08 13:40:00,73.98,73.99,73.97,73.98,59168.0,72.1213,72.131,72.1115,72.1213,59168.0
2024-10-08 13:50:00,73.99,73.99,73.98,73.99,53982.0,72.131,72.131,72.1213,72.131,53982.0
2024-10-08 14:00:00,73.99,74.0,73.98,74.0,210956.0,72.131,72.1408,72.1213,72.1408,210956.0
2024-10-08 14:10:00,74.0,74.0,73.99,74.0,68021.0,72.1408,72.1408,72.131,72.1408,68021.0
2024-10-08 14:20:00,74.0,74.0,73.97,73.97,57783.0,72.1408,72.1408,72.1115,72.1115,57783.0
2024-10-08 14:30:00,73.97,73.99,73.97,73.99,199671.0,72.1115,72.131,72.1115,72.131,199671.0
2024-10-08 14:40:00,73.98,73.99,73.98,73.99,183129.0,72.1213,72.131,72.1213,72.131,183129.0
2024-10-08 14:50:00,73.98,74.01,73.96,73.96,370047.0,72.1213,72.1505,72.1018,72.1018,370047.0
2024-10-08 15:00:00,73.96,73.98,73.95,73.98,133368.0,72.1018,72.1213,72.092,72.1213,133368.0
2024-10-08 15:10:00,73.98,73.98,73.96,73.97,102949.0,72.1213,72.1213,72.1018,72.1115,102949.0
2024-10-08 15:20:00,73.98,73.98,73.96,73.97,212172.0,72.1213,72.1213,72.1018,72.1115,212172.0
2024-10-08 15:30:00,73.97,73.98,73.96,73.98,119055.0,72.1115,72.1213,72.1018,72.1213,119055.0
2024-10-08 15:40:00,73.98,74.02,73.97,74.02,92554.0,72.1213,72.1603,72.1115,72.1603,92554.0
2024-10-08 15:50:00,74.02,74.04,74.01,74.03,252870.0,72.1603,72.1798,72.1505,72.17,252870.0
2024-10-09 09:30:00,73.94,73.94,73.89,73.9,169655.0,72.0823,72.0823,72.0335,72.0433,169655.0
2024-10-09 09:40:00,73.9,73.92,73.89,73.91,42547.0,72.0433,72.0628,72.0335,72.053,42547.0
2024-10-09 09:50:00,73.91,73.91,73.89,73.9,53801.0,72.053,72.053,72.0335,72.0433,53801.0
2024-10-09 10:00:00,73.9,73.93,73.9,73.92,86502.0,72.0433,72.0725,72.0433,72.0628,86502.0
2024-10-09 10:10:00,73.92,73.93,73.89,73.91,519332.0,72.0628,72.0725,72.0335,72.053,519332.0
2024-10-09 10:20:00,73.91,73.93,73.9,73.92,57015.0,72.053,72.0725,72.0433,72.0628,57015.0
2024-10-09 10:30:00,73.92,73.93,73.9,73.91,101578.0,72.0628,72.0725,72.0433,72.053,101578.0
2024-10-09 10:40:00,73.91,73.92,73.89,73.92,328094.0,72.053,72.0628,72.0335,72.0628,328094.0
2024-10-09 10:50:00,73.92,73.92,73.88,73.9,65514.0,72.0628,72.0628,72.0238,72.0433,65514.0
2024-10-09 11:00:00,73.91,73.93,73.89,73.92,51252.0,72.053,72.0725,72.0335,72.0628,51252.0
2024-10-09 11:10:00,73.92,73.93,73.9,73.92,56828.0,72.0628,72.0725,72.0433,72.0628,56828.0
2024-10-09 11:20:00,73.93,73.93,73.9,73.91,101219.0,72.0725,72.0725,72.0433,72.053,101219.0
2024-10-09 11:30:00,73.91,73.92,73.9,73.91,50730.0,72.053,72.0628,72.0433,72.053,50730.0
2024-10-09 11:40:00,73.91,73.92,73.91,73.92,108397.0,72.053,72.0628,72.053,72.0628,108397.0
2024-10-09 11:50:00,73.92,73.92,73.89,73.9,81852.0,72.0628,72.0628,72.0335,72.0433,81852.0
2024-10-09 12:00:00,73.89,73.91,73.89,73.91,69638.0,72.0335,72.053,72.0335,72.053,69638.0
2024-10-09 12:10:00,73.91,73.91,73.87,73.87,95014.0,72.053,72.053,72.014,72.014,95014.0
2024-10-09 12:20:00,73.88,73.88,73.85,73.87,49135.0,72.0238,72.0238,71.9945,72.014,49135.0
2024-10-09 12:30:00,73.86,73.86,73.84,73.86,38070.0,72.0043,72.0043,71.9848,72.0043,38070.0
2024-10-09 12:40:00,73.86,73.86,73.84,73.85,33732.0,72.0043,72.0043,71.9848,71.9945,33732.0
2024-10-09 12:50:00,73.85,73.86,73.83,73.84,116380.0,71.9945,72.0043,71.975,71.9848,116380.0
2024-10-09 13:00:00,73.84,73.86,73.81,73.84,250705.0,71.9848,72.0043,71.9555,71.9848,250705.0
2024-10-09 13:10:00,73.83,73.86,73.83,73.86,47976.0,71.975,72.0043,71.975,72.0043,47976.0
2024-10-09 13:20:00,73.84,73.85,73.83,73.84,67179.0,71.9848,71.9945,71.975,71.9848,67179.0
2024-10-09 13:30:00,73.84,73.84,73.82,73.84,276288.0,71.9848,71.9848,71.9653,71.9848,276288.0
2024-10-09 13:40:00,73.83,73.84,73.81,73.82,142855.0,71.975,71.9848,71.9555,71.9653,142855.0
2024-10-09 13:50:00,73.82,73.82,73.8,73.81,86581.0,71.9653,71.9653,71.9458,71.9555,86581.0
2024-10-09 14:00:00,73.81,73.83,73.81,73.83,91021.0,71.9555,71.975,71.9555,71.975,91021.0
2024-10-09 14:10:00,73.83,73.84,73.82,73.84,156012.0,71.975,71.9848,71.9653,71.9848,156012.0
2024-10-09 14:20:00,73.84,73.88,73.82,73.88,77837.0,71.9848,72.0238,71.9653,72.0238,77837.0
2024-10-09 14:30:00,73.88,73.88,73.86,73.87,173358.0,72.0238,72.0238,72.0043,72.014,173358.0
2024-10-09 14:40:00,73.87,73.87,73.84,73.86,82954.0,72.014,72.014,71.9848,72.0043,82954.0
2024-10-09 14:50:00,73.86,73.86,73.82,73.84,168128.0,72.0043,72.0043,71.9653,71.9848,168128.0
2024-10-09 15:00:00,73.84,73.87,73.84,73.87,140594.0,71.9848,72.014,71.9848,72.014,140594.0
2024-10-09 15:10:00,73.87,73.87,73.85,73.86,97632.0,72.014,72.014,71.9945,72.0043,97632.0
2024-10-09 15:20:00,73.85,73.86,73.84,73.86,124819.0,71.9945,72.0043,71.9848,72.0043,124819.0
2024-10-09 15:30:00,73.86,73.86,73.84,73.84,108591.0,72.0043,72.0043,71.9848,71.9848,108591.0
2024-10-09 15:40:00,73.85,73.85,73.83,73.84,154780.0,71.9945,71.9945,71.975,71.9848,154780.0
2024-10-09 15:50:00,73.85,73.85,73.83,73.84,210880.0,71.9945,71.9945,71.975,71.9848,210880.0
2024-10-10 09:30:00,73.78,73.82,73.75,73.77,165008.0,71.9263,71.9653,71.8971,71.9166,165008.0
2024-10-10 09:40:00,73.78,73.83,73.76,73.83,48662.0,71.9263,71.975,71.9068,71.975,48662.0
2024-10-10 09:50:00,73.83,73.85,73.78,73.78,81211.0,71.975,71.9945,71.9263,71.9263,81211.0
2024-10-10 10:00:00,73.78,73.83,73.77,73.77,74153.0,71.9263,71.975,71.9166,71.9166,74153.0
2024-10-10 10:10:00,73.77,73.82,73.75,73.76,351253.0,71.9166,71.9653,71.8971,71.9068,351253.0
2024-10-10 10:20:00,73.76,73.78,73.73,73.75,173357.0,71.9068,71.9263,71.8776,71.8971,173357.0
2024-10-10 10:30:00,73.75,73.76,73.72,73.73,136078.0,71.8971,71.9068,71.8678,71.8776,136078.0
2024-10-10 10:40:00,73.73,73.74,73.69,73.69,45618.0,71.8776,71.8873,71.8386,71.8386,45618.0
2024-10-10 10:50:00,73.69,73.73,73.69,73.71,53577.0,71.8386,71.8776,71.8386,71.8581,53577.0
2024-10-10 11:00:00,73.71,73.72,73.65,73.69,58982.0,71.8581,71.8678,71.7996,71.8386,58982.0
2024-10-10 11:10:00,73.69,73.77,73.69,73.77,72312.0,71.8386,71.9166,71.8386,71.9166,72312.0
2024-10-10 11:20:00,73.77,73.81,73.76,73.8,147064.0,71.9166,71.9555,71.9068,71.9458,147064.0
2024-10-10 11:30:00,73.81,73.81,73.77,73.8,92107.0,71.9555,71.9555,71.9166,71.9458,92107.0
2024-10-10 11:40:00,73.8,73.8,73.78,73.78,46287.0,71.9458,71.9458,71.9263,71.9263,46287.0
2024-10-10 11:50:00,73.78,73.79,73.76,73.78,60995.0,71.9263,71.936,71.9068,71.9263,60995.0
2024-10-10 12:00:00,73.79,73.8,73.77,73.78,39244.0,71.936,71.9458,71.9166,71.9263,39244.0
2024-10-10 12:10:00,73.79,73.82,73.79,73.81,206309.0,71.936,71.9653,71.936,71.9555,206309.0
2024-10-10 12:20:00,73.81,73.83,73.79,73.82,77052.0,71.9555,71.975,71.936,71.9653,77052.0
2024-10-10 12:30:00,73.83,73.84,73.8,73.81,58745.0,71.975,71.9848,71.9458,71.9555,58745.0
2024-10-10 12:40:00,73.81,73.81,73.68,73.7,202879.0,71.9555,71.9555,71.8288,71.8483,202879.0
2024-10-10 12:50:00,73.7,73.73,73.66,73.66,80632.0,71.8483,71.8776,71.8093,71.8093,80632.0
2024-10-10 13:00:00,73.67,73.72,73.63,73.66,147627.0,71.8191,71.8678,71.7801,71.8093,147627.0
2024-10-10 13:10:00,73.66,73.68,73.62,73.67,60092.0,71.8093,71.8288,71.7703,71.8191,60092.0
2024-10-10 13:20:00,73.67,73.7,73.65,73.66,445304.0,71.8191,71.8483,71.7996,71.8093,445304.0
2024-10-10 13:30:00,73.65,73.69,73.64,73.68,70874.0,71.7996,71.8386,71.7898,71.8288,70874.0
2024-10-10 13:40:00,73.69,73.71,73.68,73.7,115173.0,71.8386,71.8581,71.8288,71.8483,115173.0
2024-10-10 13:50:00,73.7,73.72,73.68,73.7,64725.0,71.8483,71.8678,71.8288,71.8483,64725.0
2024-10-10 14:00:00,73.71,73.74,73.69,73.74,67119.0,71.8581,71.8873,71.8386,71.8873,67119.0
2024-10-10 14:10:00,73.73,73.74,73.72,73.72,91697.0,71.8776,71.8873,71.8678,71.8678,91697.0
2024-10-10 14:20:00,73.72,73.73,73.72,73.73,96965.0,71.8678,71.8776,71.8678,71.8776,96965.0
2024-10-10 14:30:00,73.72,73.77,73.71,73.77,109558.0,71.8678,71.9166,71.8581,71.9166,109558.0
2024-10-10 14:40:00,73.77,73.77,73.75,73.77,50826.0,71.9166,71.9166,71.8971,71.9166,50826.0
2024-10-10 14:50:00,73.77,73.77,73.72,73.73,92149.0,71.9166,71.9166,71.8678,71.8776,92149.0
2024-10-10 15:00:00,73.73,73.74,73.72,73.74,120800.0,71.8776,71.8873,71.8678,71.8873,120800.0
2024-10-10 15:10:00,73.73,73.76,73.73,73.75,101498.0,71.8776,71.9068,71.8776,71.8971,101498.0
2024-10-10 15:20:00,73.75,73.77,73.75,73.75,70191.0,71.8971,71.9166,71.8971,71.8971,70191.0
2024-10-10 15:30:00,73.76,73.8,73.75,73.8,79619.0,71.9068,71.9458,71.8971,71.9458,79619.0
2024-10-10 15:40:00,73.8,73.81,73.79,73.8,66242.0,71.9458,71.9555,71.936,71.9458,66242.0
2024-10-10 15:50:00,73.81,73.81,73.78,73.8,126035.0,71.9555,71.9555,71.9263,71.9458,126035.0
2024-10-11 09:30:00,73.83,73.83,73.73,73.79,140030.0,71.975,71.975,71.8776,71.936,140030.0
2024-10-11 09:40:00,73.79,73.8,73.77,73.77,52550.0,71.936,71.9458,71.9166,71.9166,52550.0
2024-10-11 09:50:00,73.78,73.78,73.75,73.76,69291.0,71.9263,71.9263,71.8971,71.9068,69291.0
2024-10-11 10:00:00,73.78,73.79,73.73,73.74,56080.0,71.9263,71.936,71.8776,71.8873,56080.0
2024-10-11 10:10:00,73.74,73.79,73.73,73.78,229110.0,71.8873,71.936,71.8776,71.9263,229110.0
2024-10-11 10:20:00,73.78,73.78,73.73,73.75,63459.0,71.9263,71.9263,71.8776,71.8971,63459.0
2024-10-11 10:30:00,73.74,73.8,73.73,73.8,4528442.0,71.8873,71.9458,71.8776,71.9458,4528442.0
2024-10-11 10:40:00,73.8,73.81,73.79,73.81,138467.0,71.9458,71.9555,71.936,71.9555,138467.0
2024-10-11 10:50:00,73.81,73.83,73.8,73.8,32522.0,71.9555,71.975,71.9458,71.9458,32522.0
2024-10-11 11:00:00,73.8,73.83,73.79,73.81,26129.0,71.9458,71.975,71.936,71.9555,26129.0
2024-10-11 11:10:00,73.81,73.84,73.81,73.84,41563.0,71.9555,71.9848,71.9555,71.9848,41563.0
2024-10-11 11:20:00,73.84,73.87,73.83,73.86,71403.0,71.9848,72.014,71.975,72.0043,71403.0
2024-10-11 11:30:00,73.87,73.9,73.86,73.87,65284.0,72.014,72.0433,72.0043,72.014,65284.0
2024-10-11 11:40:00,73.87,73.88,73.86,73.86,50721.0,72.014,72.0238,72.0043,72.0043,50721.0
2024-10-11 11:50:00,73.87,73.87,73.86,73.86,59587.0,72.014,72.014,72.0043,72.0043,59587.0
2024-10-11 12:00:00,73.87,73.89,73.86,73.89,31886.0,72.014,72.0335,72.0043,72.0335,31886.0
2024-10-11 12:10:00,73.89,73.89,73.87,73.88,31644.0,72.0335,72.0335,72.014,72.0238,31644.0
2024-10-11 12:20:00,73.89,73.9,73.88,73.9,69327.0,72.0335,72.0433,72.0238,72.0433,69327.0
2024-10-11 12:30:00,73.9,73.9,73.89,73.9,34208.0,72.0433,72.0433,72.0335,72.0433,34208.0
2024-10-11 12:40:00,73.9,73.9,73.88,73.89,41331.0,72.0433,72.0433,72.0238,72.0335,41331.0
2024-10-11 12:50:00,73.88,73.91,73.88,73.91,50170.0,72.0238,72.053,72.0238,72.053,50170.0
2024-10-11 13:00:00,73.91,73.92,73.9,73.9,326080.0,72.053,72.0628,72.0433,72.0433,326080.0
2024-10-11 13:10:00,73.9,73.91,73.88,73.89,52578.0,72.0433,72.053,72.0238,72.0335,52578.0
2024-10-11 13:20:00,73.89,73.89,73.88,73.89,50151.0,72.0335,72.0335,72.0238,72.0335,50151.0
2024-10-11 13:30:00,73.89,73.89,73.86,73.87,50524.0,72.0335,72.0335,72.0043,72.014,50524.0
2024-10-11 13:40:00,73.87,73.87,73.86,73.86,55167.0,72.014,72.014,72.0043,72.0043,55167.0
2024-10-11 13:50:00,73.87,73.89,73.86,73.89,46510.0,72.014,72.0335,72.0043,72.0335,46510.0
2024-10-11 14:00:00,73.89,73.89,73.87,73.88,53788.0,72.0335,72.0335,72.014,72.0238,53788.0
2024-10-11 14:10:00,73.88,73.89,73.87,73.89,48357.0,72.0238,72.0335,72.014,72.0335,48357.0
2024-10-11 14:20:00,73.89,73.89,73.88,73.89,39880.0,72.0335,72.0335,72.0238,72.0335,39880.0
2024-10-11 14:30:00,73.88,73.89,73.87,73.89,70507.0,72.0238,72.0335,72.014,72.0335,70507.0
2024-10-11 14:40:00,73.89,73.89,73.87,73.89,61396.0,72.0335,72.0335,72.014,72.0335,61396.0
2024-10-11 14:50:00,73.88,73.89,73.87,73.88,154864.0,72.0238,72.0335,72.014,72.0238,154864.0
2024-10-11 15:00:00,73.88,73.88,73.86,73.87,77915.0,72.0238,72.0238,72.0043,72.014,77915.0
2024-10-11 15:10:00,73.87,73.88,73.86,73.87,104008.0,72.014,72.0238,72.0043,72.014,104008.0
2024-10-11 15:20:00,73.87,73.87,73.85,73.85,97269.0,72.014,72.014,71.9945,71.9945,97269.0
2024-10-11 15:30:00,73.85,73.86,73.85,73.85,74313.0,71.9945,72.0043,71.9945,71.9945,74313.0
2024-10-11 15:40:00,73.86,73.87,73.84,73.87,123993.0,72.0043,72.014,71.9848,72.014,123993.0
2024-10-11 15:50:00,73.86,73.87,73.82,73.83,101985.0,72.0043,72.014,71.9653,71.975,101985.0
2024-10-14 09:30:00,73.6,73.64,73.58,73.6,318773.0,71.7508,71.7898,71.7313,71.7508,318773.0
2024-10-14 09:40:00,73.61,73.63,73.6,73.61,53326.0,71.7606,71.7801,71.7508,71.7606,53326.0
2024-10-14 09:50:00,73.61,73.61,73.58,73.59,52450.0,71.7606,71.7606,71.7313,71.7411,52450.0
2024-10-14 10:00:00,73.59,73.6,73.58,73.59,118217.0,71.7411,71.7508,71.7313,71.7411,118217.0
2024-10-14 10:10:00,73.59,73.62,73.59,73.62,51081.0,71.7411,71.7703,71.7411,71.7703,51081.0
2024-10-14 10:20:00,73.62,73.63,73.61,73.63,328047.0,71.7703,71.7801,71.7606,71.7801,328047.0
2024-10-14 10:30:00,73.62,73.63,73.6,73.61,38343.0,71.7703,71.7801,71.7508,71.7606,38343.0
2024-10-14 10:40:00,73.61,73.65,73.61,73.65,34574.0,71.7606,71.7996,71.7606,71.7996,34574.0
2024-10-14 10:50:00,73.65,73.67,73.64,73.67,117161.0,71.7996,71.8191,71.7898,71.8191,117161.0
2024-10-14 11:00:00,73.67,73.67,73.66,73.67,84642.0,71.8191,71.8191,71.8093,71.8191,84642.0
2024-10-14 11:10:00,73.67,73.67,73.64,73.65,49777.0,71.8191,71.8191,71.7898,71.7996,49777.0
2024-10-14 11:20:00,73.66,73.68,73.64,73.67,47780.0,71.8093,71.8288,71.7898,71.8191,47780.0
2024-10-14 11:30:00,73.67,73.69,73.66,73.68,38822.0,71.8191,71.8386,71.8093,71.8288,38822.0
2024-10-14 11:40:00,73.69,73.69,73.67,73.68,65636.0,71.8386,71.8386,71.8191,71.8288,65636.0
2024-10-14 11:50:00,73.68,73.69,73.67,73.69,35050.0,71.8288,71.8386,71.8191,71.8386,35050.0
2024-10-14 12:00:00,73.69,73.69,73.67,73.68,54234.0,71.8386,71.8386,71.8191,71.8288,54234.0
2024-10-14 12:10:00,73.67,73.69,73.67,73.69,36462.0,71.8191,71.8386,71.8191,71.8386,36462.0
2024-10-14 12:20:00,73.69,73.69,73.66,73.67,30524.0,71.8386,71.8386,71.8093,71.8191,30524.0
2024-10-14 12:30:00,73.67,73.67,73.66,73.67,60076.0,71.8191,71.8191,71.8093,71.8191,60076.0
2024-10-14 12:40:00,73.67,73.67,73.66,73.66,30471.0,71.8191,71.8191,71.8093,71.8093,30471.0
2024-10-14 12:50:00,73.67,73.67,73.66,73.67,121130.0,71.8191,71.8191,71.8093,71.8191,121130.0
2024-10-14 13:00:00,73.67,73.68,73.66,73.67,61323.0,71.8191,71.8288,71.8093,71.8191,61323.0
2024-10-14 13:10:00,73.67,73.69,73.66,73.66,77373.0,71.8191,71.8386,71.8093,71.8093,77373.0
2024-10-14 13:20:00,73.67,73.67,73.66,73.67,51617.0,71.8191,71.8191,71.8093,71.8191,51617.0
2024-10-14 13:30:00,73.67,73.67,73.66,73.67,79902.0,71.8191,71.8191,71.8093,71.8191,79902.0
2024-10-14 13:40:00,73.67,73.67,73.66,73.67,15331.0,71.8191,71.8191,71.8093,71.8191,15331.0
2024-10-14 13:50:00,73.67,73.68,73.66,73.68,56759.0,71.8191,71.8288,71.8093,71.8288,56759.0
2024-10-14 14:00:00,73.68,73.69,73.67,73.69,43438.0,71.8288,71.8386,71.8191,71.8386,43438.0
2024-10-14 14:10:00,73.69,73.69,73.68,73.69,36737.0,71.8386,71.8386,71.8288,71.8386,36737.0
2024-10-14 14:20:00,73.69,73.69,73.68,73.68,26087.0,71.8386,71.8386,71.8288,71.8288,26087.0
2024-10-14 14:30:00,73.69,73.69,73.68,73.68,68261.0,71.8386,71.8386,71.8288,71.8288,68261.0
2024-10-14 14:40:00,73.67,73.68,73.67,73.67,48254.0,71.8191,71.8288,71.8191,71.8191,48254.0
2024-10-14 14:50:00,73.68,73.69,73.67,73.68,123226.0,71.8288,71.8386,71.8191,71.8288,123226.0
2024-10-14 15:00:00,73.68,73.73,73.65,73.73,169967.0,71.8288,71.8776,71.7996,71.8776,169967.0
2024-10-14 15:10:00,73.73,73.75,73.72,73.75,83577.0,71.8776,71.8971,71.8678,71.8971,83577.0
2024-10-14 15:20:00,73.74,73.75,73.74,73.75,135679.0,71.8873,71.8971,71.8873,71.8971,135679.0
2024-10-14 15:30:00,73.75,73.75,73.74,73.75,86546.0,71.8971,71.8971,71.8873,71.8971,86546.0
2024-10-14 15:40:00,73.75,73.75,73.74,73.75,106647.0,71.8971,71.8971,71.8873,71.8971,106647.0
2024-10-14 15:50:00,73.76,73.77,73.75,73.77,81042.0,71.9068,71.9166,71.8971,71.9166,81042.0
2024-10-15 09:30:00,73.99,74.03,73.85,74.01,265528.0,72.131,72.17,71.9945,72.1505,265528.0
2024-10-15 09:40:00,74.01,74.03,74.0,74.0,49743.0,72.1505,72.17,72.1408,72.1408,49743.0
2024-10-15 09:50:00,74.01,74.01,73.96,73.97,89689.0,72.1505,72.1505,72.1018,72.1115,89689.0
2024-10-15 10:00:00,73.97,73.99,73.95,73.98,106592.0,72.1115,72.131,72.092,72.1213,106592.0
2024-10-15 10:10:00,73.98,74.02,73.98,74.02,301726.0,72.1213,72.1603,72.1213,72.1603,301726.0
2024-10-15 10:20:00,74.02,74.03,74.0,74.01,74601.0,72.1603,72.17,72.1408,72.1505,74601.0
2024-10-15 10:30:00,74.0,74.03,73.99,74.03,121977.0,72.1408,72.17,72.131,72.17,121977.0
2024-10-15 10:40:00,74.03,74.06,74.02,74.06,133145.0,72.17,72.1993,72.1603,72.1993,133145.0
2024-10-15 10:50:00,74.05,74.06,73.99,74.0,48503.0,72.1895,72.1993,72.131,72.1408,48503.0
2024-10-15 11:00:00,73.99,74.01,73.98,74.0,53276.0,72.131,72.1505,72.1213,72.1408,53276.0
2024-10-15 11:10:00,74.01,74.02,73.99,74.0,42893.0,72.1505,72.1603,72.131,72.1408,42893.0
2024-10-15 11:20:00,74.0,74.02,73.98,74.01,47341.0,72.1408,72.1603,72.1213,72.1505,47341.0
2024-10-15 11:30:00,74.0,74.04,73.99,74.03,68592.0,72.1408,72.1798,72.131,72.17,68592.0
2024-10-15 11:40:00,74.03,74.05,74.02,74.03,59359.0,72.17,72.1895,72.1603,72.17,59359.0
2024-10-15 11:50:00,74.04,74.05,74.03,74.05,62486.0,72.1798,72.1895,72.17,72.1895,62486.0
2024-10-15 12:00:00,74.05,74.05,74.01,74.02,54840.0,72.1895,72.1895,72.1505,72.1603,54840.0
2024-10-15 12:10:00,74.02,74.04,74.01,74.03,47440.0,72.1603,72.1798,72.1505,72.17,47440.0
2024-10-15 12:20:00,74.02,74.04,74.01,74.02,47671.0,72.1603,72.1798,72.1505,72.1603,47671.0
2024-10-15 12:30:00,74.01,74.02,74.0,74.01,127449.0,72.1505,72.1603,72.1408,72.1505,127449.0
2024-10-15 12:40:00,74.01,74.03,74.0,74.03,84703.0,72.1505,72.17,72.1408,72.17,84703.0
2024-10-15 12:50:00,74.03,74.03,74.01,74.01,106802.0,72.17,72.17,72.1505,72.1505,106802.0
2024-10-15 13:00:00,74.01,74.01,74.0,74.01,42717.0,72.1505,72.1505,72.1408,72.1505,42717.0
2024-10-15 13:10:00,74.0,74.01,74.0,74.01,50850.0,72.1408,72.1505,72.1408,72.1505,50850.0
2024-10-15 13:20:00,74.01,74.03,74.0,74.0,67907.0,72.1505,72.17,72.1408,72.1408,67907.0
2024-10-15 13:30:00,74.01,74.03,74.0,74.03,58823.0,72.1505,72.17,72.1408,72.17,58823.0
2024-10-15 13:40:00,74.03,74.04,74.0,74.0,51609.0,72.17,72.1798,72.1408,72.1408,51609.0
2024-10-15 13:50:00,74.01,74.02,74.0,74.0,74939.0,72.1505,72.1603,72.1408,72.1408,74939.0
2024-10-15 14:00:00,74.01,74.03,74.0,74.03,88478.0,72.1505,72.17,72.1408,72.17,88478.0
2024-10-15 14:10:00,74.03,74.06,74.02,74.06,118530.0,72.17,72.1993,72.1603,72.1993,118530.0
2024-10-15 14:20:00,74.06,74.06,74.04,74.05,72952.0,72.1993,72.1993,72.1798,72.1895,72952.0
2024-10-15 14:30:00,74.05,74.07,74.04,74.05,66280.0,72.1895,72.209,72.1798,72.1895,66280.0
2024-10-15 14:40:00,74.06,74.06,74.04,74.05,87534.0,72.1993,72.1993,72.1798,72.1895,87534.0
2024-10-15 14:50:00,74.05,74.07,74.03,74.03,137592.0,72.1895,72.209,72.17,72.17,137592.0
2024-10-15 15:00:00,74.03,74.06,74.02,74.05,229034.0,72.17,72.1993,72.1603,72.1895,229034.0
2024-10-15 15:10:00,74.05,74.09,74.04,74.09,284298.0,72.1895,72.2285,72.1798,72.2285,284298.0
2024-10-15 15:20:00,74.09,74.09,74.07,74.08,112381.0,72.2285,72.2285,72.209,72.2188,112381.0
2024-10-15 15:30:00,74.08,74.08,74.06,74.06,235687.0,72.2188,72.2188,72.1993,72.1993,235687.0
2024-10-15 15:40:00,74.06,74.07,74.05,74.06,144209.0,72.1993,72.209,72.1895,72.1993,144209.0
2024-10-15 15:50:00,74.05,74.07,74.05,74.06,291889.0,72.1895,72.209,72.1895,72.1993,291889.0
2024-10-16 09:30:00,74.14,74.16,74.13,74.13,192132.0,72.2773,72.2968,72.2675,72.2675,192132.0
2024-10-16 09:40:00,74.13,74.17,74.12,74.15,39912.0,72.2675,72.3065,72.2578,72.287,39912.0
2024-10-16 09:50:00,74.16,74.16,74.13,74.15,61863.0,72.2968,72.2968,72.2675,72.287,61863.0
2024-10-16 10:00:00,74.14,74.16,74.13,74.14,87610.0,72.2773,72.2968,72.2675,72.2773,87610.0
2024-10-16 10:10:00,74.13,74.17,74.13,74.16,57052.0,72.2675,72.3065,72.2675,72.2968,57052.0
2024-10-16 10:20:00,74.16,74.16,74.13,74.15,331777.0,72.2968,72.2968,72.2675,72.287,331777.0
2024-10-16 10:30:00,74.15,74.15,74.12,74.13,39572.0,72.287,72.287,72.2578,72.2675,39572.0
2024-10-16 10:40:00,74.13,74.17,74.12,74.16,116598.0,72.2675,72.3065,72.2578,72.2968,116598.0
2024-10-16 10:50:00,74.17,74.17,74.15,74.17,39327.0,72.3065,72.3065,72.287,72.3065,39327.0
2024-10-16 11:00:00,74.17,74.21,74.16,74.2,76983.0,72.3065,72.3455,72.2968,72.3357,76983.0
2024-10-16 11:10:00,74.2,74.24,74.2,74.23,91934.0,72.3357,72.3747,72.3357,72.365,91934.0
2024-10-16 11:20:00,74.23,74.23,74.22,74.23,62322.0,72.365,72.365,72.3552,72.365,62322.0
2024-10-16 11:30:00,74.23,74.23,74.18,74.19,45468.0,72.365,72.365,72.3162,72.326,45468.0
2024-10-16 11:40:00,74.18,74.19,74.15,74.16,70683.0,72.3162,72.326,72.287,72.2968,70683.0
2024-10-16 11:50:00,74.15,74.17,74.15,74.16,68942.0,72.287,72.3065,72.287,72.2968,68942.0
2024-10-16 12:00:00,74.15,74.16,74.14,74.15,40233.0,72.287,72.2968,72.2773,72.287,40233.0
2024-10-16 12:10:00,74.15,74.16,74.14,74.16,160809.0,72.287,72.2968,72.2773,72.2968,160809.0
2024-10-16 12:20:00,74.16,74.16,74.13,74.15,3311555.0,72.2968,72.2968,72.2675,72.287,3311555.0
2024-10-16 12:30:00,74.16,74.16,74.13,74.14,75295.0,72.2968,72.2968,72.2675,72.2773,75295.0
2024-10-16 12:40:00,74.14,74.16,74.13,74.15,74711.0,72.2773,72.2968,72.2675,72.287,74711.0
2024-10-16 12:50:00,74.15,74.16,74.14,74.15,51048.0,72.287,72.2968,72.2773,72.287,51048.0
2024-10-16 13:00:00,74.15,74.16,74.13,74.14,58035.0,72.287,72.2968,72.2675,72.2773,58035.0
2024-10-16 13:10:00,74.14,74.14,74.12,74.12,58443.0,72.2773,72.2773,72.2578,72.2578,58443.0
2024-10-16 13:20:00,74.13,74.14,74.12,74.12,53306.0,72.2675,72.2773,72.2578,72.2578,53306.0
2024-10-16 13:30:00,74.12,74.14,74.11,74.14,90259.0,72.2578,72.2773,72.248,72.2773,90259.0
2024-10-16 13:40:00,74.14,74.15,74.13,74.13,54557.0,72.2773,72.287,72.2675,72.2675,54557.0
2024-10-16 13:50:00,74.14,74.15,74.13,74.15,43402.0,72.2773,72.287,72.2675,72.287,43402.0
2024-10-16 14:00:00,74.15,74.16,74.14,74.16,71686.0,72.287,72.2968,72.2773,72.2968,71686.0
2024-10-16 14:10:00,74.15,74.16,74.14,74.15,111230.0,72.287,72.2968,72.2773,72.287,111230.0
2024-10-16 14:20:00,74.15,74.16,74.14,74.15,368746.0,72.287,72.2968,72.2773,72.287,368746.0
2024-10-16 14:30:00,74.15,74.16,74.13,74.13,64365.0,72.287,72.2968,72.2675,72.2675,64365.0
2024-10-16 14:40:00,74.14,74.14,74.13,74.14,100148.0,72.2773,72.2773,72.2675,72.2773,100148.0
2024-10-16 14:50:00,74.14,74.15,74.14,74.15,150534.0,72.2773,72.287,72.2773,72.287,150534.0
2024-10-16 15:00:00,74.15,74.15,74.13,74.14,197100.0,72.287,72.287,72.2675,72.2773,197100.0
2024-10-16 15:10:00,74.14,74.15,74.13,74.14,199796.0,72.2773,72.287,72.2675,72.2773,199796.0
2024-10-16 15:20:00,74.14,74.14,74.13,74.14,95066.0,72.2773,72.2773,72.2675,72.2773,95066.0
2024-10-16 15:30:00,74.14,74.15,74.13,74.14,167987.0,72.2773,72.287,72.2675,72.2773,167987.0
2024-10-16 15:40:00,74.15,74.15,74.13,74.13,98185.0,72.287,72.287,72.2675,72.2675,98185.0
2024-10-16 15:50:00,74.14,74.16,74.13,74.15,127805.0,72.2773,72.2968,72.2675,72.287,127805.0
2024-10-17 09:30:00,73.99,73.99,73.9,73.93,247863.0,72.131,72.131,72.0433,72.0725,247863.0
2024-10-17 09:40:00,73.94,73.95,73.85,73.85,52985.0,72.0823,72.092,71.9945,71.9945,52985.0
2024-10-17 09:50:00,73.85,73.86,73.84,73.86,115552.0,71.9945,72.0043,71.9848,72.0043,115552.0
2024-10-17 10:00:00,73.85,73.87,73.81,73.84,80883.0,71.9945,72.014,71.9555,71.9848,80883.0
2024-10-17 10:10:00,73.84,73.87,73.83,73.86,366076.0,71.9848,72.014,71.975,72.0043,366076.0
2024-10-17 10:20:00,73.86,73.87,73.84,73.84,80758.0,72.0043,72.014,71.9848,71.9848,80758.0
2024-10-17 10:30:00,73.84,73.86,73.82,73.83,123644.0,71.9848,72.0043,71.9653,71.975,123644.0
2024-10-17 10:40:00,73.84,73.84,73.81,73.84,125977.0,71.9848,71.9848,71.9555,71.9848,125977.0
2024-10-17 10:50:00,73.84,73.84,73.82,73.83,157796.0,71.9848,71.9848,71.9653,71.975,157796.0
2024-10-17 11:00:00,73.83,73.83,73.8,73.82,79689.0,71.975,71.975,71.9458,71.9653,79689.0
2024-10-17 11:10:00,73.81,73.82,73.79,73.81,102407.0,71.9555,71.9653,71.936,71.9555,102407.0
2024-10-17 11:20:00,73.81,73.85,73.81,73.84,43138.0,71.9555,71.9945,71.9555,71.9848,43138.0
2024-10-17 11:30:00,73.83,73.85,73.82,73.83,34674.0,71.975,71.9945,71.9653,71.975,34674.0
2024-10-17 11:40:00,73.82,73.83,73.81,73.81,53820.0,71.9653,71.975,71.9555,71.9555,53820.0
2024-10-17 11:50:00,73.81,73.83,73.81,73.83,58900.0,71.9555,71.975,71.9555,71.975,58900.0
2024-10-17 12:00:00,73.83,73.84,73.78,73.8,77189.0,71.975,71.9848,71.9263,71.9458,77189.0
2024-10-17 12:10:00,73.79,73.8,73.79,73.8,69636.0,71.936,71.9458,71.936,71.9458,69636.0
2024-10-17 12:20:00,73.8,73.81,73.79,73.81,38469.0,71.9458,71.9555,71.936,71.9555,38469.0
2024-10-17 12:30:00,73.81,73.83,73.8,73.82,51521.0,71.9555,71.975,71.9458,71.9653,51521.0
2024-10-17 12:40:00,73.83,73.83,73.79,73.79,102287.0,71.975,71.975,71.936,71.936,102287.0
2024-10-17 12:50:00,73.8,73.81,73.79,73.8,42501.0,71.9458,71.9555,71.936,71.9458,42501.0
2024-10-17 13:00:00,73.8,73.82,73.78,73.8,70479.0,71.9458,71.9653,71.9263,71.9458,70479.0
2024-10-17 13:10:00,73.81,73.81,73.8,73.8,29343.0,71.9555,71.9555,71.9458,71.9458,29343.0
2024-10-17 13:20:00,73.8,73.81,73.79,73.81,41009.0,71.9458,71.9555,71.936,71.9555,41009.0
2024-10-17 13:30:00,73.81,73.81,73.78,73.78,114311.0,71.9555,71.9555,71.9263,71.9263,114311.0
2024-10-17 13:40:00,73.78,73.79,73.77,73.77,80806.0,71.9263,71.936,71.9166,71.9166,80806.0
2024-10-17 13:50:00,73.78,73.79,73.77,73.78,77049.0,71.9263,71.936,71.9166,71.9263,77049.0
2024-10-17 14:00:00,73.78,73.78,73.76,73.77,134133.0,71.9263,71.9263,71.9068,71.9166,134133.0
2024-10-17 14:10:00,73.78,73.78,73.76,73.76,70724.0,71.9263,71.9263,71.9068,71.9068,70724.0
2024-10-17 14:20:00,73.77,73.79,73.76,73.78,101597.0,71.9166,71.936,71.9068,71.9263,101597.0
2024-10-17 14:30:00,73.78,73.79,73.78,73.79,54406.0,71.9263,71.936,71.9263,71.936,54406.0
2024-10-17 14:40:00,73.79,73.8,73.77,73.77,122577.0,71.936,71.9458,71.9166,71.9166,122577.0
2024-10-17 14:50:00,73.78,73.78,73.76,73.78,125696.0,71.9263,71.9263,71.9068,71.9263,125696.0
2024-10-17 15:00:00,73.78,73.79,73.77,73.78,83354.0,71.9263,71.936,71.9166,71.9263,83354.0
2024-10-17 15:10:00,73.79,73.8,73.77,73.79,159298.0,71.936,71.9458,71.9166,71.936,159298.0
2024-10-17 15:20:00,73.8,73.81,73.79,73.81,94122.0,71.9458,71.9555,71.936,71.9555,94122.0
2024-10-17 15:30:00,73.8,73.81,73.8,73.81,82014.0,71.9458,71.9555,71.9458,71.9555,82014.0
2024-10-17 15:40:00,73.81,73.82,73.8,73.82,162810.0,71.9555,71.9653,71.9458,71.9653,162810.0
2024-10-17 15:50:00,73.82,73.82,73.79,73.8,253385.0,71.9653,71.9653,71.936,71.9458,253385.0
2024-10-18 09:30:00,73.9,73.98,73.9,73.93,126951.0,72.0433,72.1213,72.0433,72.0725,126951.0
2024-10-18 09:40:00,73.93,73.93,73.89,73.91,53282.0,72.0725,72.0725,72.0335,72.053,53282.0
2024-10-18 09:50:00,73.9,73.93,73.9,73.93,58213.0,72.0433,72.0725,72.0433,72.0725,58213.0
2024-10-18 10:00:00,73.93,73.94,73.92,73.92,49927.0,72.0725,72.0823,72.0628,72.0628,49927.0
2024-10-18 10:10:00,73.92,73.94,73.91,73.92,104587.0,72.0628,72.0823,72.053,72.0628,104587.0
2024-10-18 10:20:00,73.92,73.94,73.92,73.93,385630.0,72.0628,72.0823,72.0628,72.0725,385630.0
2024-10-18 10:30:00,73.92,73.93,73.9,73.92,55067.0,72.0628,72.0725,72.0433,72.0628,55067.0
2024-10-18 10:40:00,73.92,73.94,73.91,73.94,65494.0,72.0628,72.0823,72.053,72.0823,65494.0
2024-10-18 10:50:00,73.94,73.95,73.92,73.94,125942.0,72.0823,72.092,72.0628,72.0823,125942.0
2024-10-18 11:00:00,73.93,73.95,73.93,73.94,71971.0,72.0725,72.092,72.0725,72.0823,71971.0
2024-10-18 11:10:00,73.94,73.94,73.92,73.93,79793.0,72.0823,72.0823,72.0628,72.0725,79793.0
2024-10-18 11:20:00,73.93,73.94,73.92,73.93,42059.0,72.0725,72.0823,72.0628,72.0725,42059.0
2024-10-18 11:30:00,73.93,73.96,73.92,73.92,96569.0,72.0725,72.1018,72.0628,72.0628,96569.0
2024-10-18 11:40:00,73.93,73.93,73.91,73.92,34510.0,72.0725,72.0725,72.053,72.0628,34510.0
2024-10-18 11:50:00,73.93,73.93,73.91,73.92,104565.0,72.0725,72.0725,72.053,72.0628,104565.0
2024-10-18 12:00:00,73.92,73.92,73.9,73.91,49359.0,72.0628,72.0628,72.0433,72.053,49359.0
2024-10-18 12:10:00,73.91,73.92,73.9,73.92,70269.0,72.053,72.0628,72.0433,72.0628,70269.0
2024-10-18 12:20:00,73.92,73.92,73.91,73.92,106059.0,72.0628,72.0628,72.053,72.0628,106059.0
2024-10-18 12:30:00,73.92,73.94,73.91,73.94,72207.0,72.0628,72.0823,72.053,72.0823,72207.0
2024-10-18 12:40:00,73.94,73.94,73.92,73.94,59559.0,72.0823,72.0823,72.0628,72.0823,59559.0
2024-10-18 12:50:00,73.94,73.95,73.93,73.95,114886.0,72.0823,72.092,72.0725,72.092,114886.0
2024-10-18 13:00:00,73.95,73.95,73.93,73.93,103675.0,72.092,72.092,72.0725,72.0725,103675.0
2024-10-18 13:10:00,73.93,73.94,73.92,73.93,89621.0,72.0725,72.0823,72.0628,72.0725,89621.0
2024-10-18 13:20:00,73.93,73.93,73.89,73.9,54583.0,72.0725,72.0725,72.0335,72.0433,54583.0
2024-10-18 13:30:00,73.89,73.91,73.89,73.9,123802.0,72.0335,72.053,72.0335,72.0433,123802.0
2024-10-18 13:40:00,73.89,73.9,73.87,73.87,48924.0,72.0335,72.0433,72.014,72.014,48924.0
2024-10-18 13:50:00,73.87,73.88,73.86,73.88,63566.0,72.014,72.0238,72.0043,72.0238,63566.0
2024-10-18 14:00:00,73.88,73.89,73.87,73.89,92366.0,72.0238,72.0335,72.014,72.0335,92366.0
2024-10-18 14:10:00,73.89,73.9,73.88,73.9,56712.0,72.0335,72.0433,72.0238,72.0433,56712.0
2024-10-18 14:20:00,73.9,73.91,73.89,73.91,40908.0,72.0433,72.053,72.0335,72.053,40908.0
2024-10-18 14:30:00,73.91,73.91,73.89,73.9,60700.0,72.053,72.053,72.0335,72.0433,60700.0
2024-10-18 14:40:00,73.9,73.9,73.88,73.89,137094.0,72.0433,72.0433,72.0238,72.0335,137094.0
2024-10-18 14:50:00,73.89,73.91,73.88,73.89,214013.0,72.0335,72.053,72.0238,72.0335,214013.0
2024-10-18 15:00:00,73.89,73.9,73.87,73.9,70638.0,72.0335,72.0433,72.014,72.0433,70638.0
2024-10-18 15:10:00,73.9,73.9,73.87,73.89,162956.0,72.0433,72.0433,72.014,72.0335,162956.0
2024-10-18 15:20:00,73.89,73.89,73.88,73.89,58607.0,72.0335,72.0335,72.0238,72.0335,58607.0
2024-10-18 15:30:00,73.88,73.89,73.87,73.88,101764.0,72.0238,72.0335,72.014,72.0238,101764.0
2024-10-18 15:40:00,73.88,73.88,73.86,73.86,120071.0,72.0238,72.0238,72.0043,72.0043,120071.0
2024-10-18 15:50:00,73.87,73.87,73.84,73.85,175916.0,72.014,72.014,71.9848,71.9945,175916.0
2024-10-21 09:30:00,73.65,73.65,73.58,73.59,280932.0,71.7996,71.7996,71.7313,71.7411,280932.0
2024-10-21 09:40:00,73.59,73.61,73.56,73.56,51346.0,71.7411,71.7606,71.7118,71.7118,51346.0
2024-10-21 09:50:00,73.56,73.58,73.51,73.52,119088.0,71.7118,71.7313,71.6631,71.6728,119088.0
2024-10-21 10:00:00,73.53,73.55,73.52,73.55,110635.0,71.6826,71.7021,71.6728,71.7021,110635.0
2024-10-21 10:10:00,73.55,73.55,73.52,73.53,462488.0,71.7021,71.7021,71.6728,71.6826,462488.0
2024-10-21 10:20:00,73.53,73.53,73.51,73.51,453603.0,71.6826,71.6826,71.6631,71.6631,453603.0
2024-10-21 10:30:00,73.52,73.52,73.49,73.5,95636.0,71.6728,71.6728,71.6436,71.6533,95636.0
2024-10-21 10:40:00,73.5,73.5,73.47,73.48,167056.0,71.6533,71.6533,71.6241,71.6338,167056.0
2024-10-21 10:50:00,73.47,73.48,73.45,73.46,62596.0,71.6241,71.6338,71.6046,71.6143,62596.0
2024-10-21 11:00:00,73.46,73.46,73.39,73.41,90505.0,71.6143,71.6143,71.5461,71.5656,90505.0
2024-10-21 11:10:00,73.4,73.43,73.4,73.43,122413.0,71.5558,71.5851,71.5558,71.5851,122413.0
2024-10-21 11:20:00,73.43,73.44,73.41,73.42,48057.0,71.5851,71.5948,71.5656,71.5753,48057.0
2024-10-21 11:30:00,73.42,73.42,73.4,73.4,25820.0,71.5753,71.5753,71.5558,71.5558,25820.0
2024-10-21 11:40:00,73.41,73.42,73.38,73.41,79897.0,71.5656,71.5753,71.5363,71.5656,79897.0
2024-10-21 11:50:00,73.41,73.42,73.4,73.42,107219.0,71.5656,71.5753,71.5558,71.5753,107219.0
2024-10-21 12:00:00,73.43,73.43,73.41,73.42,77143.0,71.5851,71.5851,71.5656,71.5753,77143.0
2024-10-21 12:10:00,73.42,73.42,73.4,73.41,51056.0,71.5753,71.5753,71.5558,71.5656,51056.0
2024-10-21 12:20:00,73.41,73.41,73.4,73.4,42848.0,71.5656,71.5656,71.5558,71.5558,42848.0
2024-10-21 12:30:00,73.4,73.41,73.38,73.39,111536.0,71.5558,71.5656,71.5363,71.5461,111536.0
2024-10-21 12:40:00,73.4,73.4,73.38,73.39,39275.0,71.5558,71.5558,71.5363,71.5461,39275.0
2024-10-21 12:50:00,73.39,73.39,73.38,73.39,166575.0,71.5461,71.5461,71.5363,71.5461,166575.0
2024-10-21 13:00:00,73.39,73.4,73.39,73.4,105661.0,71.5461,71.5558,71.5461,71.5558,105661.0
2024-10-21 13:10:00,73.4,73.4,73.37,73.39,68223.0,71.5558,71.5558,71.5266,71.5461,68223.0
2024-10-21 13:20:00,73.39,73.4,73.38,73.4,35208.0,71.5461,71.5558,71.5363,71.5558,35208.0
2024-10-21 13:30:00,73.4,73.41,73.39,73.41,28313.0,71.5558,71.5656,71.5461,71.5656,28313.0
2024-10-21 13:40:00,73.41,73.42,73.4,73.42,77642.0,71.5656,71.5753,71.5558,71.5753,77642.0
2024-10-21 13:50:00,73.42,73.42,73.41,73.42,29592.0,71.5753,71.5753,71.5656,71.5753,29592.0
2024-10-21 14:00:00,73.42,73.42,73.41,73.42,41485.0,71.5753,71.5753,71.5656,71.5753,41485.0
2024-10-21 14:10:00,73.42,73.42,73.4,73.41,54935.0,71.5753,71.5753,71.5558,71.5656,54935.0
2024-10-21 14:20:00,73.4,73.41,73.39,73.41,78073.0,71.5558,71.5656,71.5461,71.5656,78073.0
2024-10-21 14:30:00,73.41,73.41,73.39,73.4,62104.0,71.5656,71.5656,71.5461,71.5558,62104.0
2024-10-21 14:40:00,73.4,73.4,73.37,73.38,168844.0,71.5558,71.5558,71.5266,71.5363,168844.0
2024-10-21 14:50:00,73.39,73.39,73.36,73.38,164717.0,71.5461,71.5461,71.5169,71.5363,164717.0
2024-10-21 15:00:00,73.38,73.39,73.37,73.39,105576.0,71.5363,71.5461,71.5266,71.5461,105576.0
2024-10-21 15:10:00,73.39,73.39,73.38,73.38,149470.0,71.5461,71.5461,71.5363,71.5363,149470.0
2024-10-21 15:20:00,73.39,73.39,73.36,73.37,134322.0,71.5461,71.5461,71.5169,71.5266,134322.0
2024-10-21 15:30:00,73.38,73.38,73.36,73.36,87612.0,71.5363,71.5363,71.5169,71.5169,87612.0
2024-10-21 15:40:00,73.36,73.37,73.34,73.34,304285.0,71.5169,71.5266,71.4974,71.4974,304285.0
2024-10-21 15:50:00,73.34,73.35,73.32,73.33,453312.0,71.4974,71.5071,71.4779,71.4876,453312.0
2024-10-22 09:30:00,73.45,73.49,73.42,73.46,208768.0,71.6046,71.6436,71.5753,71.6143,208768.0
2024-10-22 09:40:00,73.45,73.46,73.43,73.45,73119.0,71.6046,71.6143,71.5851,71.6046,73119.0
2024-10-22 09:50:00,73.44,73.45,73.39,73.42,87149.0,71.5948,71.6046,71.5461,71.5753,87149.0
2024-10-22 10:00:00,73.41,73.41,73.37,73.41,86956.0,71.5656,71.5656,71.5266,71.5656,86956.0
2024-10-22 10:10:00,73.41,73.42,73.39,73.4,108142.0,71.5656,71.5753,71.5461,71.5558,108142.0
2024-10-22 10:20:00,73.4,73.4,73.37,73.38,63197.0,71.5558,71.5558,71.5266,71.5363,63197.0
2024-10-22 10:30:00,73.37,73.38,73.36,73.38,54207.0,71.5266,71.5363,71.5169,71.5363,54207.0
2024-10-22 10:40:00,73.38,73.38,73.35,73.38,59620.0,71.5363,71.5363,71.5071,71.5363,59620.0
2024-10-22 10:50:00,73.38,73.39,73.37,73.38,57454.0,71.5363,71.5461,71.5266,71.5363,57454.0
2024-10-22 11:00:00,73.37,73.38,73.36,73.38,357643.0,71.5266,71.5363,71.5169,71.5363,357643.0
2024-10-22 11:10:00,73.38,73.38,73.35,73.36,77496.0,71.5363,71.5363,71.5071,71.5169,77496.0
2024-10-22 11:20:00,73.36,73.36,73.31,73.31,200162.0,71.5169,71.5169,71.4681,71.4681,200162.0
2024-10-22 11:30:00,73.31,73.33,73.31,73.32,48245.0,71.4681,71.4876,71.4681,71.4779,48245.0
2024-10-22 11:40:00,73.31,73.32,73.3,73.32,85014.0,71.4681,71.4779,71.4584,71.4779,85014.0
2024-10-22 11:50:00,73.32,73.32,73.3,73.31,168708.0,71.4779,71.4779,71.4584,71.4681,168708.0
2024-10-22 12:00:00,73.31,73.31,73.28,73.3,98716.0,71.4681,71.4681,71.4389,71.4584,98716.0
2024-10-22 12:10:00,73.3,73.31,73.29,73.31,42032.0,71.4584,71.4681,71.4486,71.4681,42032.0
2024-10-22 12:20:00,73.31,73.32,73.3,73.31,183858.0,71.4681,71.4779,71.4584,71.4681,183858.0
2024-10-22 12:30:00,73.31,73.34,73.31,73.34,113293.0,71.4681,71.4974,71.4681,71.4974,113293.0
2024-10-22 12:40:00,73.33,73.34,73.3,73.32,82640.0,71.4876,71.4974,71.4584,71.4779,82640.0
2024-10-22 12:50:00,73.32,73.36,73.31,73.36,103162.0,71.4779,71.5169,71.4681,71.5169,103162.0
2024-10-22 13:00:00,73.36,73.37,73.34,73.34,88961.0,71.5169,71.5266,71.4974,71.4974,88961.0
2024-10-22 13:10:00,73.35,73.36,73.33,73.35,117749.0,71.5071,71.5169,71.4876,71.5071,117749.0
2024-10-22 13:20:00,73.36,73.36,73.33,73.34,77679.0,71.5169,71.5169,71.4876,71.4974,77679.0
2024-10-22 13:30:00,73.33,73.37,73.33,73.36,82316.0,71.4876,71.5266,71.4876,71.5169,82316.0
2024-10-22 13:40:00,73.37,73.38,73.36,73.38,47133.0,71.5266,71.5363,71.5169,71.5363,47133.0
2024-10-22 13:50:00,73.37,73.4,73.36,73.4,98441.0,71.5266,71.5558,71.5169,71.5558,98441.0
2024-10-22 14:00:00,73.4,73.41,73.39,73.41,56626.0,71.5558,71.5656,71.5461,71.5656,56626.0
2024-10-22 14:10:00,73.4,73.4,73.38,73.39,78982.0,71.5558,71.5558,71.5363,71.5461,78982.0
2024-10-22 14:20:00,73.39,73.39,73.38,73.39,89139.0,71.5461,71.5461,71.5363,71.5461,89139.0
2024-10-22 14:30:00,73.38,73.39,73.36,73.36,42238.0,71.5363,71.5461,71.5169,71.5169,42238.0
2024-10-22 14:40:00,73.37,73.37,73.36,73.36,107979.0,71.5266,71.5266,71.5169,71.5169,107979.0
2024-10-22 14:50:00,73.37,73.37,73.35,73.36,77934.0,71.5266,71.5266,71.5071,71.5169,77934.0
2024-10-22 15:00:00,73.36,73.36,73.35,73.36,122956.0,71.5169,71.5169,71.5071,71.5169,122956.0
2024-10-22 15:10:00,73.35,73.37,73.35,73.35,178717.0,71.5071,71.5266,71.5071,71.5071,178717.0
2024-10-22 15:20:00,73.35,73.36,73.35,73.36,139534.0,71.5071,71.5169,71.5071,71.5169,139534.0
2024-10-22 15:30:00,73.36,73.38,73.35,73.38,232989.0,71.5169,71.5363,71.5071,71.5363,232989.0
2024-10-22 15:40:00,73.38,73.39,73.37,73.38,161523.0,71.5363,71.5461,71.5266,71.5363,161523.0
2024-10-22 15:50:00,73.38,73.38,73.36,73.36,244470.0,71.5363,71.5363,71.5169,71.5169,244470.0
2024-10-23 09:30:00,73.36,73.37,73.14,73.16,699507.0,71.5169,71.5266,71.3024,71.3219,699507.0
2024-10-23 09:40:00,73.16,73.17,73.12,73.12,64165.0,71.3219,71.3316,71.2829,71.2829,64165.0
2024-10-23 09:50:00,73.13,73.13,73.09,73.11,120648.0,71.2926,71.2926,71.2536,71.2731,120648.0
2024-10-23 10:00:00,73.11,73.13,73.08,73.13,71703.0,71.2731,71.2926,71.2439,71.2926,71703.0
2024-10-23 10:10:00,73.12,73.17,73.12,73.13,384062.0,71.2829,71.3316,71.2829,71.2926,384062.0
2024-10-23 10:20:00,73.14,73.14,73.11,73.14,90794.0,71.3024,71.3024,71.2731,71.3024,90794.0
2024-10-23 10:30:00,73.14,73.14,73.11,73.13,60117.0,71.3024,71.3024,71.2731,71.2926,60117.0
2024-10-23 10:40:00,73.13,73.17,73.12,73.17,125582.0,71.2926,71.3316,71.2829,71.3316,125582.0
2024-10-23 10:50:00,73.16,73.17,73.14,73.14,124335.0,71.3219,71.3316,71.3024,71.3024,124335.0
2024-10-23 11:00:00,73.15,73.16,73.14,73.16,60405.0,71.3121,71.3219,71.3024,71.3219,60405.0
2024-10-23 11:10:00,73.16,73.19,73.15,73.19,57238.0,71.3219,71.3511,71.3121,71.3511,57238.0
2024-10-23 11:20:00,73.19,73.2,73.18,73.2,67313.0,71.3511,71.3609,71.3414,71.3609,67313.0
2024-10-23 11:30:00,73.2,73.22,73.19,73.22,44379.0,71.3609,71.3804,71.3511,71.3804,44379.0
2024-10-23 11:40:00,73.22,73.25,73.21,73.23,153525.0,71.3804,71.4096,71.3706,71.3901,153525.0
2024-10-23 11:50:00,73.23,73.25,73.23,73.25,170507.0,71.3901,71.4096,71.3901,71.4096,170507.0
2024-10-23 12:00:00,73.25,73.25,73.23,73.24,91451.0,71.4096,71.4096,71.3901,71.3999,91451.0
2024-10-23 12:10:00,73.23,73.24,73.21,73.22,178886.0,71.3901,71.3999,71.3706,71.3804,178886.0
2024-10-23 12:20:00,73.22,73.23,73.21,73.23,112059.0,71.3804,71.3901,71.3706,71.3901,112059.0
2024-10-23 12:30:00,73.23,73.24,73.22,73.23,122297.0,71.3901,71.3999,71.3804,71.3901,122297.0
2024-10-23 12:40:00,73.23,73.24,73.22,73.23,88928.0,71.3901,71.3999,71.3804,71.3901,88928.0
2024-10-23 12:50:00,73.23,73.25,73.21,73.25,158199.0,71.3901,71.4096,71.3706,71.4096,158199.0
2024-10-23 13:00:00,73.25,73.27,73.21,73.23,184350.0,71.4096,71.4291,71.3706,71.3901,184350.0
2024-10-23 13:10:00,73.23,73.23,73.2,73.2,447703.0,71.3901,71.3901,71.3609,71.3609,447703.0
2024-10-23 13:20:00,73.2,73.21,73.17,73.17,84149.0,71.3609,71.3706,71.3316,71.3316,84149.0
2024-10-23 13:30:00,73.17,73.18,73.13,73.14,87779.0,71.3316,71.3414,71.2926,71.3024,87779.0
2024-10-23 13:40:00,73.14,73.14,73.11,73.12,94221.0,71.3024,71.3024,71.2731,71.2829,94221.0
2024-10-23 13:50:00,73.12,73.13,73.11,73.11,64896.0,71.2829,71.2926,71.2731,71.2731,64896.0
2024-10-23 14:00:00,73.12,73.14,73.11,73.13,61536.0,71.2829,71.3024,71.2731,71.2926,61536.0
2024-10-23 14:10:00,73.14,73.16,73.13,73.16,114468.0,71.3024,71.3219,71.2926,71.3219,114468.0
2024-10-23 14:20:00,73.16,73.16,73.15,73.16,116997.0,71.3219,71.3219,71.3121,71.3219,116997.0
2024-10-23 14:30:00,73.16,73.16,73.15,73.16,201140.0,71.3219,71.3219,71.3121,71.3219,201140.0
2024-10-23 14:40:00,73.16,73.17,73.14,73.17,74241.0,71.3219,71.3316,71.3024,71.3316,74241.0
2024-10-23 14:50:00,73.17,73.18,73.15,73.16,369491.0,71.3316,71.3414,71.3121,71.3219,369491.0
2024-10-23 15:00:00,73.16,73.16,73.15,73.16,105740.0,71.3219,71.3219,71.3121,71.3219,105740.0
2024-10-23 15:10:00,73.16,73.18,73.15,73.17,151473.0,71.3219,71.3414,71.3121,71.3316,151473.0
2024-10-23 15:20:00,73.17,73.18,73.17,73.17,130730.0,71.3316,71.3414,71.3316,71.3316,130730.0
2024-10-23 15:30:00,73.18,73.19,73.17,73.19,160465.0,71.3414,71.3511,71.3316,71.3511,160465.0
2024-10-23 15:40:00,73.19,73.19,73.18,73.19,146752.0,71.3511,71.3511,71.3414,71.3511,146752.0
2024-10-23 15:50:00,73.19,73.2,73.17,73.19,221891.0,71.3511,71.3609,71.3316,71.3511,221891.0
2024-10-24 09:30:00,73.28,73.28,73.23,73.24,143034.0,71.4389,71.4389,71.3901,71.3999,143034.0
2024-10-24 09:40:00,73.23,73.24,73.17,73.19,59439.0,71.3901,71.3999,71.3316,71.3511,59439.0
2024-10-24 09:50:00,73.18,73.23,73.17,73.22,55521.0,71.3414,71.3901,71.3316,71.3804,55521.0
2024-10-24 10:00:00,73.23,73.25,73.2,73.23,75103.0,71.3901,71.4096,71.3609,71.3901,75103.0
2024-10-24 10:10:00,73.23,73.24,73.18,73.18,389449.0,71.3901,71.3999,71.3414,71.3414,389449.0
2024-10-24 10:20:00,73.18,73.22,73.18,73.21,73464.0,71.3414,71.3804,71.3414,71.3706,73464.0
2024-10-24 10:30:00,73.2,73.27,73.2,73.27,77694.0,71.3609,71.4291,71.3609,71.4291,77694.0
2024-10-24 10:40:00,73.27,73.34,73.27,73.3,91752.0,71.4291,71.4974,71.4291,71.4584,91752.0
2024-10-24 10:50:00,73.31,73.35,73.31,73.34,35312.0,71.4681,71.5071,71.4681,71.4974,35312.0
2024-10-24 11:00:00,73.33,73.37,73.33,73.36,36411.0,71.4876,71.5266,71.4876,71.5169,36411.0
2024-10-24 11:10:00,73.36,73.39,73.35,73.37,92579.0,71.5169,71.5461,71.5071,71.5266,92579.0
2024-10-24 11:20:00,73.37,73.37,73.33,73.33,146482.0,71.5266,71.5266,71.4876,71.4876,146482.0
2024-10-24 11:30:00,73.34,73.34,73.32,73.34,102778.0,71.4974,71.4974,71.4779,71.4974,102778.0
2024-10-24 11:40:00,73.34,73.35,73.34,73.35,63056.0,71.4974,71.5071,71.4974,71.5071,63056.0
2024-10-24 11:50:00,73.34,73.36,73.32,73.33,51901.0,71.4974,71.5169,71.4779,71.4876,51901.0
2024-10-24 12:00:00,73.32,73.34,73.31,73.34,1307423.0,71.4779,71.4974,71.4681,71.4974,1307423.0
2024-10-24 12:10:00,73.33,73.37,73.33,73.37,45148.0,71.4876,71.5266,71.4876,71.5266,45148.0
2024-10-24 12:20:00,73.36,73.37,73.34,73.34,135068.0,71.5169,71.5266,71.4974,71.4974,135068.0
2024-10-24 12:30:00,73.35,73.36,73.34,73.36,311117.0,71.5071,71.5169,71.4974,71.5169,311117.0
2024-10-24 12:40:00,73.35,73.36,73.34,73.36,142604.0,71.5071,71.5169,71.4974,71.5169,142604.0
2024-10-24 12:50:00,73.36,73.37,73.35,73.37,685206.0,71.5169,71.5266,71.5071,71.5266,685206.0
2024-10-24 13:00:00,73.37,73.37,73.34,73.36,44778.0,71.5266,71.5266,71.4974,71.5169,44778.0
2024-10-24 13:10:00,73.36,73.37,73.35,73.37,129818.0,71.5169,71.5266,71.5071,71.5266,129818.0
2024-10-24 13:20:00,73.37,73.39,73.37,73.38,100640.0,71.5266,71.5461,71.5266,71.5363,100640.0
2024-10-24 13:30:00,73.39,73.41,73.38,73.41,61059.0,71.5461,71.5656,71.5363,71.5656,61059.0
2024-10-24 13:40:00,73.4,73.42,73.39,73.42,104076.0,71.5558,71.5753,71.5461,71.5753,104076.0
2024-10-24 13:50:00,73.42,73.44,73.41,73.43,128808.0,71.5753,71.5948,71.5656,71.5851,128808.0
2024-10-24 14:00:00,73.43,73.43,73.4,73.41,297706.0,71.5851,71.5851,71.5558,71.5656,297706.0
2024-10-24 14:10:00,73.4,73.41,73.39,73.4,61238.0,71.5558,71.5656,71.5461,71.5558,61238.0
2024-10-24 14:20:00,73.4,73.4,73.38,73.38,50842.0,71.5558,71.5558,71.5363,71.5363,50842.0
2024-10-24 14:30:00,73.39,73.39,73.36,73.37,53506.0,71.5461,71.5461,71.5169,71.5266,53506.0
2024-10-24 14:40:00,73.37,73.37,73.35,73.35,71537.0,71.5266,71.5266,71.5071,71.5071,71537.0
2024-10-24 14:50:00,73.36,73.37,73.34,73.34,107171.0,71.5169,71.5266,71.4974,71.4974,107171.0
2024-10-24 15:00:00,73.33,73.34,73.32,73.34,55326.0,71.4876,71.4974,71.4779,71.4974,55326.0
2024-10-24 15:10:00,73.34,73.35,73.33,73.34,60081.0,71.4974,71.5071,71.4876,71.4974,60081.0
2024-10-24 15:20:00,73.34,73.34,73.32,73.32,93788.0,71.4974,71.4974,71.4779,71.4779,93788.0
2024-10-24 15:30:00,73.32,73.33,73.31,73.31,143440.0,71.4779,71.4876,71.4681,71.4681,143440.0
2024-10-24 15:40:00,73.32,73.32,73.31,73.31,56215.0,71.4779,71.4779,71.4681,71.4681,56215.0
2024-10-24 15:50:00,73.32,73.33,73.31,73.31,140298.0,71.4779,71.4876,71.4681,71.4681,140298.0
2024-10-25 09:30:00,73.48,73.48,73.42,73.46,173881.0,71.6338,71.6338,71.5753,71.6143,173881.0
2024-10-25 09:40:00,73.45,73.46,73.41,73.45,28772.0,71.6046,71.6143,71.5656,71.6046,28772.0
2024-10-25 09:50:00,73.45,73.46,73.41,73.43,51059.0,71.6046,71.6143,71.5656,71.5851,51059.0
2024-10-25 10:00:00,73.42,73.44,73.38,73.4,140201.0,71.5753,71.5948,71.5363,71.5558,140201.0
2024-10-25 10:10:00,73.4,73.42,73.39,73.42,352398.0,71.5558,71.5753,71.5461,71.5753,352398.0
2024-10-25 10:20:00,73.42,73.43,73.39,73.4,189779.0,71.5753,71.5851,71.5461,71.5558,189779.0
2024-10-25 10:30:00,73.4,73.4,73.32,73.34,120280.0,71.5558,71.5558,71.4779,71.4974,120280.0
2024-10-25 10:40:00,73.34,73.37,73.33,73.34,149481.0,71.4974,71.5266,71.4876,71.4974,149481.0
2024-10-25 10:50:00,73.34,73.36,73.32,73.33,89204.0,71.4974,71.5169,71.4779,71.4876,89204.0
2024-10-25 11:00:00,73.32,73.38,73.32,73.38,203544.0,71.4779,71.5363,71.4779,71.5363,203544.0
2024-10-25 11:10:00,73.38,73.39,73.36,73.37,99396.0,71.5363,71.5461,71.5169,71.5266,99396.0
2024-10-25 11:20:00,73.37,73.38,73.36,73.37,50390.0,71.5266,71.5363,71.5169,71.5266,50390.0
2024-10-25 11:30:00,73.37,73.37,73.32,73.34,63690.0,71.5266,71.5266,71.4779,71.4974,63690.0
2024-10-25 11:40:00,73.34,73.34,73.29,73.31,83194.0,71.4974,71.4974,71.4486,71.4681,83194.0
2024-10-25 11:50:00,73.31,73.33,73.3,73.31,298666.0,71.4681,71.4876,71.4584,71.4681,298666.0
2024-10-25 12:00:00,73.31,73.33,73.3,73.31,93547.0,71.4681,71.4876,71.4584,71.4681,93547.0
2024-10-25 12:10:00,73.31,73.32,73.29,73.3,63567.0,71.4681,71.4779,71.4486,71.4584,63567.0
2024-10-25 12:20:00,73.3,73.32,73.29,73.31,92014.0,71.4584,71.4779,71.4486,71.4681,92014.0
2024-10-25 12:30:00,73.31,73.32,73.29,73.3,105781.0,71.4681,71.4779,71.4486,71.4584,105781.0
2024-10-25 12:40:00,73.3,73.32,73.29,73.32,58392.0,71.4584,71.4779,71.4486,71.4779,58392.0
2024-10-25 12:50:00,73.32,73.32,73.31,73.31,117754.0,71.4779,71.4779,71.4681,71.4681,117754.0
2024-10-25 13:00:00,73.31,73.32,73.29,73.3,52417.0,71.4681,71.4779,71.4486,71.4584,52417.0
2024-10-25 13:10:00,73.3,73.3,73.28,73.28,34629.0,71.4584,71.4584,71.4389,71.4389,34629.0
2024-10-25 13:20:00,73.28,73.3,73.27,73.3,54698.0,71.4389,71.4584,71.4291,71.4584,54698.0
2024-10-25 13:30:00,73.29,73.3,73.28,73.28,64441.0,71.4486,71.4584,71.4389,71.4389,64441.0
2024-10-25 13:40:00,73.28,73.29,73.27,73.28,45106.0,71.4389,71.4486,71.4291,71.4389,45106.0
2024-10-25 13:50:00,73.28,73.29,73.26,73.27,59246.0,71.4389,71.4486,71.4194,71.4291,59246.0
2024-10-25 14:00:00,73.27,73.28,73.26,73.26,54165.0,71.4291,71.4389,71.4194,71.4194,54165.0
2024-10-25 14:10:00,73.26,73.27,73.25,73.26,50247.0,71.4194,71.4291,71.4096,71.4194,50247.0
2024-10-25 14:20:00,73.26,73.26,73.22,73.22,53861.0,71.4194,71.4194,71.3804,71.3804,53861.0
2024-10-25 14:30:00,73.23,73.24,73.22,73.24,56441.0,71.3901,71.3999,71.3804,71.3999,56441.0
2024-10-25 14:40:00,73.24,73.25,73.23,73.25,66715.0,71.3999,71.4096,71.3901,71.4096,66715.0
2024-10-25 14:50:00,73.25,73.25,73.21,73.22,167011.0,71.4096,71.4096,71.3706,71.3804,167011.0
2024-10-25 15:00:00,73.22,73.22,73.15,73.16,188842.0,71.3804,71.3804,71.3121,71.3219,188842.0
2024-10-25 15:10:00,73.16,73.17,73.15,73.16,119591.0,71.3219,71.3316,71.3121,71.3219,119591.0
2024-10-25 15:20:00,73.16,73.16,73.13,73.14,76673.0,71.3219,71.3219,71.2926,71.3024,76673.0
2024-10-25 15:30:00,73.13,73.16,73.13,73.16,103909.0,71.2926,71.3219,71.2926,71.3219,103909.0
2024-10-25 15:40:00,73.16,73.17,73.15,73.16,126421.0,71.3219,71.3316,71.3121,71.3219,126421.0
2024-10-25 15:50:00,73.16,73.17,73.15,73.16,220656.0,71.3219,71.3316,71.3121,71.3219,220656.0
2024-10-28 09:30:00,73.23,73.28,73.17,73.2,262292.0,71.3901,71.4389,71.3316,71.3609,262292.0
2024-10-28 09:40:00,73.2,73.21,73.18,73.2,51657.0,71.3609,71.3706,71.3414,71.3609,51657.0
2024-10-28 09:50:00,73.19,73.21,73.17,73.17,54313.0,71.3511,71.3706,71.3316,71.3316,54313.0
2024-10-28 10:00:00,73.18,73.18,73.11,73.11,71390.0,71.3414,71.3414,71.2731,71.2731,71390.0
2024-10-28 10:10:00,73.11,73.15,73.1,73.15,43231.0,71.2731,71.3121,71.2634,71.3121,43231.0
2024-10-28 10:20:00,73.15,73.16,73.13,73.16,428593.0,71.3121,71.3219,71.2926,71.3219,428593.0
2024-10-28 10:30:00,73.16,73.16,73.13,73.14,49164.0,71.3219,71.3219,71.2926,71.3024,49164.0
2024-10-28 10:40:00,73.14,73.14,73.12,73.13,91152.0,71.3024,71.3024,71.2829,71.2926,91152.0
2024-10-28 10:50:00,73.12,73.15,73.11,73.11,83825.0,71.2829,71.3121,71.2731,71.2731,83825.0
2024-10-28 11:00:00,73.12,73.12,73.09,73.09,51390.0,71.2829,71.2829,71.2536,71.2536,51390.0
2024-10-28 11:10:00,73.09,73.1,73.08,73.1,70486.0,71.2536,71.2634,71.2439,71.2634,70486.0
2024-10-28 11:20:00,73.1,73.11,73.08,73.09,50313.0,71.2634,71.2731,71.2439,71.2536,50313.0
2024-10-28 11:30:00,73.09,73.1,73.03,73.05,195569.0,71.2536,71.2634,71.1951,71.2146,195569.0
2024-10-28 11:40:00,73.05,73.06,73.02,73.03,56544.0,71.2146,71.2244,71.1854,71.1951,56544.0
2024-10-28 11:50:00,73.03,73.04,72.97,72.98,86050.0,71.1951,71.2049,71.1366,71.1464,86050.0
2024-10-28 12:00:00,72.98,73.0,72.96,72.99,58489.0,71.1464,71.1659,71.1269,71.1561,58489.0
2024-10-28 12:10:00,73.0,73.01,72.98,73.0,71466.0,71.1659,71.1756,71.1464,71.1659,71466.0
2024-10-28 12:20:00,73.0,73.01,72.99,73.01,46321.0,71.1659,71.1756,71.1561,71.1756,46321.0
2024-10-28 12:30:00,73.01,73.01,72.97,72.98,28252.0,71.1756,71.1756,71.1366,71.1464,28252.0
2024-10-28 12:40:00,72.98,73.0,72.97,72.99,56701.0,71.1464,71.1659,71.1366,71.1561,56701.0
2024-10-28 12:50:00,72.99,72.99,72.98,72.98,66806.0,71.1561,71.1561,71.1464,71.1464,66806.0
2024-10-28 13:00:00,72.98,73.0,72.95,72.99,148739.0,71.1464,71.1659,71.1172,71.1561,148739.0
2024-10-28 13:10:00,72.98,72.98,72.95,72.95,328410.0,71.1464,71.1464,71.1172,71.1172,328410.0
2024-10-28 13:20:00,72.96,72.98,72.95,72.98,47306.0,71.1269,71.1464,71.1172,71.1464,47306.0
2024-10-28 13:30:00,72.98,72.99,72.97,72.98,49290.0,71.1464,71.1561,71.1366,71.1464,49290.0
2024-10-28 13:40:00,72.98,72.98,72.96,72.98,44804.0,71.1464,71.1464,71.1269,71.1464,44804.0
2024-10-28 13:50:00,72.98,73.01,72.97,73.0,134631.0,71.1464,71.1756,71.1366,71.1659,134631.0
2024-10-28 14:00:00,73.0,73.01,72.98,72.98,160043.0,71.1659,71.1756,71.1464,71.1464,160043.0
2024-10-28 14:10:00,72.98,73.01,72.98,73.0,86245.0,71.1464,71.1756,71.1464,71.1659,86245.0
2024-10-28 14:20:00,73.01,73.01,73.0,73.0,66828.0,71.1756,71.1756,71.1659,71.1659,66828.0
2024-10-28 14:30:00,73.01,73.03,73.0,73.02,93596.0,71.1756,71.1951,71.1659,71.1854,93596.0
2024-10-28 14:40:00,73.03,73.05,73.02,73.05,71761.0,71.1951,71.2146,71.1854,71.2146,71761.0
2024-10-28 14:50:00,73.05,73.07,73.04,73.05,196109.0,71.2146,71.2341,71.2049,71.2146,196109.0
2024-10-28 15:00:00,73.04,73.08,73.04,73.06,145136.0,71.2049,71.2439,71.2049,71.2244,145136.0
2024-10-28 15:10:00,73.06,73.08,73.05,73.08,153222.0,71.2244,71.2439,71.2146,71.2439,153222.0
2024-10-28 15:20:00,73.08,73.08,73.05,73.06,192987.0,71.2439,71.2439,71.2146,71.2244,192987.0
2024-10-28 15:30:00,73.05,73.08,73.05,73.08,82501.0,71.2146,71.2439,71.2146,71.2439,82501.0
2024-10-28 15:40:00,73.08,73.08,73.07,73.08,92490.0,71.2439,71.2439,71.2341,71.2439,92490.0
2024-10-28 15:50:00,73.07,73.08,73.06,73.07,183053.0,71.2341,71.2439,71.2244,71.2341,183053.0
2024-10-29 09:30:00,72.9,72.95,72.79,72.82,547970.0,71.0684,71.1172,70.9612,70.9904,547970.0
2024-10-29 09:40:00,72.81,72.87,72.81,72.87,69721.0,70.9807,71.0392,70.9807,71.0392,69721.0
2024-10-29 09:50:00,72.87,72.89,72.86,72.86,36148.0,71.0392,71.0587,71.0294,71.0294,36148.0
2024-10-29 10:00:00,72.87,73.03,72.87,72.93,146518.0,71.0392,71.1951,71.0392,71.0977,146518.0
2024-10-29 10:10:00,72.92,72.94,72.88,72.91,492647.0,71.0879,71.1074,71.0489,71.0782,492647.0
2024-10-29 10:20:00,72.91,72.98,72.89,72.96,101148.0,71.0782,71.1464,71.0587,71.1269,101148.0
2024-10-29 10:30:00,72.96,72.98,72.92,72.96,82981.0,71.1269,71.1464,71.0879,71.1269,82981.0
2024-10-29 10:40:00,72.95,72.95,72.88,72.9,199908.0,71.1172,71.1172,71.0489,71.0684,199908.0
2024-10-29 10:50:00,72.9,72.93,72.89,72.92,88519.0,71.0684,71.0977,71.0587,71.0879,88519.0
2024-10-29 11:00:00,72.92,72.92,72.85,72.85,92555.0,71.0879,71.0879,71.0197,71.0197,92555.0
2024-10-29 11:10:00,72.84,72.85,72.8,72.81,77578.0,71.0099,71.0197,70.9709,70.9807,77578.0
2024-10-29 11:20:00,72.81,72.85,72.81,72.84,85966.0,70.9807,71.0197,70.9807,71.0099,85966.0
2024-10-29 11:30:00,72.85,72.89,72.84,72.89,81012.0,71.0197,71.0587,71.0099,71.0587,81012.0
2024-10-29 11:40:00,72.88,72.89,72.87,72.89,52575.0,71.0489,71.0587,71.0392,71.0587,52575.0
2024-10-29 11:50:00,72.88,72.91,72.88,72.91,29521.0,71.0489,71.0782,71.0489,71.0782,29521.0
2024-10-29 12:00:00,72.91,72.92,72.9,72.91,72217.0,71.0782,71.0879,71.0684,71.0782,72217.0
2024-10-29 12:10:00,72.92,72.92,72.89,72.9,122307.0,71.0879,71.0879,71.0587,71.0684,122307.0
2024-10-29 12:20:00,72.9,72.9,72.88,72.89,37777.0,71.0684,71.0684,71.0489,71.0587,37777.0
2024-10-29 12:30:00,72.89,72.89,72.84,72.86,80890.0,71.0587,71.0587,71.0099,71.0294,80890.0
2024-10-29 12:40:00,72.85,72.89,72.84,72.88,40171.0,71.0197,71.0587,71.0099,71.0489,40171.0
2024-10-29 12:50:00,72.89,72.9,72.88,72.89,127315.0,71.0587,71.0684,71.0489,71.0587,127315.0
2024-10-29 13:00:00,72.89,73.01,72.88,72.98,353410.0,71.0587,71.1756,71.0489,71.1464,353410.0
2024-10-29 13:10:00,72.99,73.03,72.98,73.01,451938.0,71.1561,71.1951,71.1464,71.1756,451938.0
2024-10-29 13:20:00,73.02,73.02,72.99,73.0,34215.0,71.1854,71.1854,71.1561,71.1659,34215.0
2024-10-29 13:30:00,72.99,73.01,72.97,73.0,55434.0,71.1561,71.1756,71.1366,71.1659,55434.0
2024-10-29 13:40:00,73.01,73.04,73.0,73.03,73952.0,71.1756,71.2049,71.1659,71.1951,73952.0
2024-10-29 13:50:00,73.03,73.04,73.02,73.03,84813.0,71.1951,71.2049,71.1854,71.1951,84813.0
2024-10-29 14:00:00,73.04,73.06,73.03,73.05,64374.0,71.2049,71.2244,71.1951,71.2146,64374.0
2024-10-29 14:10:00,73.04,73.07,73.04,73.06,88203.0,71.2049,71.2341,71.2049,71.2244,88203.0
2024-10-29 14:20:00,73.06,73.07,73.05,73.06,132058.0,71.2244,71.2341,71.2146,71.2244,132058.0
2024-10-29 14:30:00,73.06,73.07,73.05,73.05,84050.0,71.2244,71.2341,71.2146,71.2146,84050.0
2024-10-29 14:40:00,73.06,73.11,73.05,73.1,178820.0,71.2244,71.2731,71.2146,71.2634,178820.0
2024-10-29 14:50:00,73.11,73.12,73.09,73.1,327976.0,71.2731,71.2829,71.2536,71.2634,327976.0
2024-10-29 15:00:00,73.11,73.12,73.1,73.11,83839.0,71.2731,71.2829,71.2634,71.2731,83839.0
2024-10-29 15:10:00,73.11,73.11,73.08,73.09,97512.0,71.2731,71.2731,71.2439,71.2536,97512.0
2024-10-29 15:20:00,73.1,73.1,73.08,73.09,233901.0,71.2634,71.2634,71.2439,71.2536,233901.0
2024-10-29 15:30:00,73.09,73.11,73.09,73.11,75973.0,71.2536,71.2731,71.2536,71.2731,75973.0
2024-10-29 15:40:00,73.11,73.13,73.1,73.13,58719.0,71.2731,71.2926,71.2634,71.2926,58719.0
2024-10-29 15:50:00,73.13,73.14,73.12,73.13,97807.0,71.2926,71.3024,71.2829,71.2926,97807.0
2024-10-30 09:30:00,73.27,73.31,73.21,73.3,178176.0,71.4291,71.4681,71.3706,71.4584,178176.0
2024-10-30 09:40:00,73.29,73.37,73.29,73.35,105242.0,71.4486,71.5266,71.4486,71.5071,105242.0
2024-10-30 09:50:00,73.34,73.43,73.33,73.4,57008.0,71.4974,71.5851,71.4876,71.5558,57008.0
2024-10-30 10:00:00,73.4,73.4,73.32,73.32,74703.0,71.5558,71.5558,71.4779,71.4779,74703.0
2024-10-30 10:10:00,73.33,73.35,73.32,73.34,364199.0,71.4876,71.5071,71.4779,71.4974,364199.0
2024-10-30 10:20:00,73.34,73.35,73.26,73.27,40418.0,71.4974,71.5071,71.4194,71.4291,40418.0
2024-10-30 10:30:00,73.27,73.27,73.23,73.24,88171.0,71.4291,71.4291,71.3901,71.3999,88171.0
2024-10-30 10:40:00,73.25,73.25,73.17,73.2,133710.0,71.4096,71.4096,71.3316,71.3609,133710.0
2024-10-30 10:50:00,73.2,73.2,73.16,73.19,72773.0,71.3609,71.3609,71.3219,71.3511,72773.0
2024-10-30 11:00:00,73.19,73.2,73.11,73.12,94559.0,71.3511,71.3609,71.2731,71.2829,94559.0
2024-10-30 11:10:00,73.13,73.13,73.08,73.09,41380.0,71.2926,71.2926,71.2439,71.2536,41380.0
2024-10-30 11:20:00,73.08,73.11,73.07,73.1,102661.0,71.2439,71.2731,71.2341,71.2634,102661.0
2024-10-30 11:30:00,73.11,73.17,73.1,73.16,73489.0,71.2731,71.3316,71.2634,71.3219,73489.0
2024-10-30 11:40:00,73.16,73.17,73.12,73.14,49645.0,71.3219,71.3316,71.2829,71.3024,49645.0
2024-10-30 11:50:00,73.14,73.17,73.14,73.16,194218.0,71.3024,71.3316,71.3024,71.3219,194218.0
2024-10-30 12:00:00,73.16,73.2,73.16,73.2,119498.0,71.3219,71.3609,71.3219,71.3609,119498.0
2024-10-30 12:10:00,73.2,73.2,73.17,73.19,51787.0,71.3609,71.3609,71.3316,71.3511,51787.0
2024-10-30 12:20:00,73.18,73.23,73.18,73.23,85665.0,71.3414,71.3901,71.3414,71.3901,85665.0
2024-10-30 12:30:00,73.22,73.25,73.21,73.23,115545.0,71.3804,71.4096,71.3706,71.3901,115545.0
2024-10-30 12:40:00,73.23,73.23,73.21,73.22,42694.0,71.3901,71.3901,71.3706,71.3804,42694.0
2024-10-30 12:50:00,73.23,73.23,73.2,73.21,79417.0,71.3901,71.3901,71.3609,71.3706,79417.0
2024-10-30 13:00:00,73.2,73.21,73.16,73.17,41839.0,71.3609,71.3706,71.3219,71.3316,41839.0
2024-10-30 13:10:00,73.17,73.18,73.16,73.17,24998.0,71.3316,71.3414,71.3219,71.3316,24998.0
2024-10-30 13:20:00,73.17,73.18,73.14,73.15,108974.0,71.3316,71.3414,71.3024,71.3121,108974.0
2024-10-30 13:30:00,73.15,73.19,73.14,73.19,45382.0,71.3121,71.3511,71.3024,71.3511,45382.0
2024-10-30 13:40:00,73.18,73.19,73.16,73.17,61321.0,71.3414,71.3511,71.3219,71.3316,61321.0
2024-10-30 13:50:00,73.17,73.18,73.15,73.15,121680.0,71.3316,71.3414,71.3121,71.3121,121680.0
2024-10-30 14:00:00,73.15,73.19,73.15,73.19,40339.0,71.3121,71.3511,71.3121,71.3511,40339.0
2024-10-30 14:10:00,73.19,73.19,73.17,73.17,54310.0,71.3511,71.3511,71.3316,71.3316,54310.0
2024-10-30 14:20:00,73.17,73.18,73.17,73.17,81410.0,71.3316,71.3414,71.3316,71.3316,81410.0
2024-10-30 14:30:00,73.17,73.18,73.14,73.15,72173.0,71.3316,71.3414,71.3024,71.3121,72173.0
2024-10-30 14:40:00,73.16,73.16,73.15,73.15,62727.0,71.3219,71.3219,71.3121,71.3121,62727.0
2024-10-30 14:50:00,73.16,73.17,73.12,73.13,125667.0,71.3219,71.3316,71.2829,71.2926,125667.0
2024-10-30 15:00:00,73.14,73.14,73.05,73.06,97121.0,71.3024,71.3024,71.2146,71.2244,97121.0
2024-10-30 15:10:00,73.06,73.08,73.02,73.03,54498.0,71.2244,71.2439,71.1854,71.1951,54498.0
2024-10-30 15:20:00,73.04,73.08,73.04,73.08,227976.0,71.2049,71.2439,71.2049,71.2439,227976.0
2024-10-30 15:30:00,73.08,73.11,73.06,73.09,153595.0,71.2439,71.2731,71.2244,71.2536,153595.0
2024-10-30 15:40:00,73.09,73.1,73.07,73.08,184564.0,71.2536,71.2634,71.2341,71.2439,184564.0
2024-10-30 15:50:00,73.08,73.09,73.06,73.06,251477.0,71.2439,71.2536,71.2244,71.2244,251477.0
2024-10-31 09:30:00,72.95,73.02,72.92,72.95,124207.0,71.1172,71.1854,71.0879,71.1172,124207.0
2024-10-31 09:40:00,72.95,72.99,72.93,72.95,89770.0,71.1172,71.1561,71.0977,71.1172,89770.0
2024-10-31 09:50:00,72.95,72.96,72.85,72.89,66896.0,71.1172,71.1269,71.0197,71.0587,66896.0
2024-10-31 10:00:00,72.89,72.9,72.83,72.86,82041.0,71.0587,71.0684,71.0002,71.0294,82041.0
2024-10-31 10:10:00,72.86,72.96,72.85,72.95,400971.0,71.0294,71.1269,71.0197,71.1172,400971.0
2024-10-31 10:20:00,72.95,72.96,72.91,72.92,46571.0,71.1172,71.1269,71.0782,71.0879,46571.0
2024-10-31 10:30:00,72.91,72.91,72.88,72.9,38121.0,71.0782,71.0782,71.0489,71.0684,38121.0
2024-10-31 10:40:00,72.89,72.91,72.87,72.9,155647.0,71.0587,71.0782,71.0392,71.0684,155647.0
2024-10-31 10:50:00,72.9,72.91,72.87,72.88,74249.0,71.0684,71.0782,71.0392,71.0489,74249.0
2024-10-31 11:00:00,72.88,72.88,72.83,72.86,58322.0,71.0489,71.0489,71.0002,71.0294,58322.0
2024-10-31 11:10:00,72.85,72.92,72.85,72.91,58019.0,71.0197,71.0879,71.0197,71.0782,58019.0
2024-10-31 11:20:00,72.92,72.93,72.9,72.91,55180.0,71.0879,71.0977,71.0684,71.0782,55180.0
2024-10-31 11:30:00,72.91,72.93,72.89,72.91,111577.0,71.0782,71.0977,71.0587,71.0782,111577.0
2024-10-31 11:40:00,72.91,72.95,72.89,72.95,73379.0,71.0782,71.1172,71.0587,71.1172,73379.0
2024-10-31 11:50:00,72.95,72.99,72.94,72.98,86917.0,71.1172,71.1561,71.1074,71.1464,86917.0
2024-10-31 12:00:00,72.99,73.04,72.98,73.03,75539.0,71.1561,71.2049,71.1464,71.1951,75539.0
2024-10-31 12:10:00,73.04,73.07,73.01,73.04,68790.0,71.2049,71.2341,71.1756,71.2049,68790.0
2024-10-31 12:20:00,73.05,73.05,73.01,73.04,138222.0,71.2146,71.2146,71.1756,71.2049,138222.0
2024-10-31 12:30:00,73.03,73.06,73.03,73.03,68495.0,71.1951,71.2244,71.1951,71.1951,68495.0
2024-10-31 12:40:00,73.04,73.04,73.0,73.03,104924.0,71.2049,71.2049,71.1659,71.1951,104924.0
2024-10-31 12:50:00,73.02,73.06,73.01,73.06,130527.0,71.1854,71.2244,71.1756,71.2244,130527.0
2024-10-31 13:00:00,73.06,73.09,73.05,73.08,96277.0,71.2244,71.2536,71.2146,71.2439,96277.0
2024-10-31 13:10:00,73.09,73.13,73.08,73.13,78024.0,71.2536,71.2926,71.2439,71.2926,78024.0
2024-10-31 13:20:00,73.13,73.14,73.12,73.13,124868.0,71.2926,71.3024,71.2829,71.2926,124868.0
2024-10-31 13:30:00,73.13,73.16,73.12,73.14,204127.0,71.2926,71.3219,71.2829,71.3024,204127.0
2024-10-31 13:40:00,73.14,73.14,73.09,73.11,206523.0,71.3024,71.3024,71.2536,71.2731,206523.0
2024-10-31 13:50:00,73.11,73.11,73.08,73.09,80823.0,71.2731,71.2731,71.2439,71.2536,80823.0
2024-10-31 14:00:00,73.09,73.11,73.08,73.1,77117.0,71.2536,71.2731,71.2439,71.2634,77117.0
2024-10-31 14:10:00,73.11,73.12,73.09,73.1,52104.0,71.2731,71.2829,71.2536,71.2634,52104.0
2024-10-31 14:20:00,73.09,73.1,73.07,73.09,69836.0,71.2536,71.2634,71.2341,71.2536,69836.0
2024-10-31 14:30:00,73.1,73.12,73.08,73.11,98878.0,71.2634,71.2829,71.2439,71.2731,98878.0
2024-10-31 14:40:00,73.1,73.11,73.06,73.06,98961.0,71.2634,71.2731,71.2244,71.2244,98961.0
2024-10-31 14:50:00,73.07,73.07,73.03,73.03,144836.0,71.2341,71.2341,71.1951,71.1951,144836.0
2024-10-31 15:00:00,73.03,73.07,73.02,73.05,187227.0,71.1951,71.2341,71.1854,71.2146,187227.0
2024-10-31 15:10:00,73.06,73.09,73.05,73.06,113164.0,71.2244,71.2536,71.2146,71.2244,113164.0
2024-10-31 15:20:00,73.07,73.09,73.05,73.08,124462.0,71.2341,71.2536,71.2146,71.2439,124462.0
2024-10-31 15:30:00,73.09,73.1,73.06,73.07,353845.0,71.2536,71.2634,71.2244,71.2341,353845.0
2024-10-31 15:40:00,73.06,73.08,73.02,73.03,194796.0,71.2244,71.2439,71.1854,71.1951,194796.0
2024-10-31 15:50:00,73.03,73.07,72.98,73.02,1207939.0,71.1951,71.2341,71.1464,71.1854,1207939.0
2024-11-01 09:30:00,72.96,73.08,72.94,72.97,230205.0,71.3501,71.4674,71.3305,71.3599,230205.0
2024-11-01 09:40:00,72.97,73.03,72.95,72.95,113861.0,71.3599,71.4186,71.3403,71.3403,113861.0
2024-11-01 09:50:00,72.95,72.98,72.91,72.93,116443.0,71.3403,71.3697,71.3012,71.3208,116443.0
2024-11-01 10:00:00,72.93,72.99,72.82,72.9,150113.0,71.3208,71.3794,71.2132,71.2914,150113.0
2024-11-01 10:10:00,72.9,72.92,72.81,72.82,389014.0,71.2914,71.311,71.2034,71.2132,389014.0
2024-11-01 10:20:00,72.82,72.87,72.79,72.86,65454.0,71.2132,71.2621,71.1838,71.2523,65454.0
2024-11-01 10:30:00,72.86,72.88,72.76,72.77,126282.0,71.2523,71.2719,71.1545,71.1643,126282.0
2024-11-01 10:40:00,72.77,72.78,72.74,72.76,568801.0,71.1643,71.1741,71.135,71.1545,568801.0
2024-11-01 10:50:00,72.76,72.77,72.7,72.72,125333.0,71.1545,71.1643,71.0958,71.1154,125333.0
2024-11-01 11:00:00,72.72,72.72,72.65,72.69,106850.0,71.1154,71.1154,71.0469,71.0861,106850.0
2024-11-01 11:10:00,72.69,72.7,72.67,72.7,90837.0,71.0861,71.0958,71.0665,71.0958,90837.0
2024-11-01 11:20:00,72.7,72.72,72.69,72.71,65178.0,71.0958,71.1154,71.0861,71.1056,65178.0
2024-11-01 11:30:00,72.71,72.72,72.67,72.67,60420.0,71.1056,71.1154,71.0665,71.0665,60420.0
2024-11-01 11:40:00,72.67,72.69,72.59,72.59,81758.0,71.0665,71.0861,70.9883,70.9883,81758.0
2024-11-01 11:50:00,72.59,72.63,72.58,72.62,59528.0,70.9883,71.0274,70.9785,71.0176,59528.0
2024-11-01 12:00:00,72.63,72.65,72.62,72.63,73334.0,71.0274,71.0469,71.0176,71.0274,73334.0
2024-11-01 12:10:00,72.63,72.65,72.61,72.65,59215.0,71.0274,71.0469,71.0078,71.0469,59215.0
2024-11-01 12:20:00,72.65,72.67,72.64,72.65,142082.0,71.0469,71.0665,71.0372,71.0469,142082.0
2024-11-01 12:30:00,72.64,72.67,72.63,72.66,201379.0,71.0372,71.0665,71.0274,71.0567,201379.0
2024-11-01 12:40:00,72.66,72.67,72.64,72.67,60087.0,71.0567,71.0665,71.0372,71.0665,60087.0
2024-11-01 12:50:00,72.67,72.7,72.66,72.66,100803.0,71.0665,71.0958,71.0567,71.0567,100803.0
2024-11-01 13:00:00,72.66,72.67,72.65,72.67,102173.0,71.0567,71.0665,71.0469,71.0665,102173.0
2024-11-01 13:10:00,72.67,72.67,72.65,72.66,257042.0,71.0665,71.0665,71.0469,71.0567,257042.0
2024-11-01 13:20:00,72.65,72.66,72.64,72.64,94110.0,71.0469,71.0567,71.0372,71.0372,94110.0
2024-11-01 13:30:00,72.65,72.65,72.58,72.59,126145.0,71.0469,71.0469,70.9785,70.9883,126145.0
2024-11-01 13:40:00,72.59,72.59,72.55,72.56,99082.0,70.9883,70.9883,70.9491,70.9589,99082.0
2024-11-01 13:50:00,72.56,72.62,72.56,72.6,205307.0,70.9589,71.0176,70.9589,70.998,205307.0
2024-11-01 14:00:00,72.59,72.62,72.57,72.59,81998.0,70.9883,71.0176,70.9687,70.9883,81998.0
2024-11-01 14:10:00,72.59,72.6,72.57,72.58,84595.0,70.9883,70.998,70.9687,70.9785,84595.0
2024-11-01 14:20:00,72.59,72.63,72.58,72.62,97388.0,70.9883,71.0274,70.9785,71.0176,97388.0
2024-11-01 14:30:00,72.62,72.63,72.61,72.63,106258.0,71.0176,71.0274,71.0078,71.0274,106258.0
2024-11-01 14:40:00,72.63,72.63,72.6,72.61,93884.0,71.0274,71.0274,70.998,71.0078,93884.0
2024-11-01 14:50:00,72.61,72.61,72.59,72.59,311833.0,71.0078,71.0078,70.9883,70.9883,311833.0
2024-11-01 15:00:00,72.58,72.59,72.55,72.58,150761.0,70.9785,70.9883,70.9491,70.9785,150761.0
2024-11-01 15:10:00,72.58,72.58,72.56,72.56,147329.0,70.9785,70.9785,70.9589,70.9589,147329.0
2024-11-01 15:20:00,72.57,72.58,72.55,72.56,202071.0,70.9687,70.9785,70.9491,70.9589,202071.0
2024-11-01 15:30:00,72.56,72.56,72.53,72.53,260616.0,70.9589,70.9589,70.9296,70.9296,260616.0
2024-11-01 15:40:00,72.53,72.54,72.51,72.53,244145.0,70.9296,70.9394,70.91,70.9296,244145.0
2024-11-01 15:50:00,72.53,72.54,72.52,72.53,309167.0,70.9296,70.9394,70.9198,70.9296,309167.0
2024-11-04 09:30:00,72.82,72.93,72.82,72.9,441330.0,71.2132,71.3208,71.2132,71.2914,441330.0
2024-11-04 09:40:00,72.9,72.93,72.89,72.93,252206.0,71.2914,71.3208,71.2816,71.3208,252206.0
2024-11-04 09:50:00,72.93,72.95,72.91,72.94,141662.0,71.3208,71.3403,71.3012,71.3305,141662.0
2024-11-04 10:00:00,72.94,72.98,72.92,72.97,139833.0,71.3305,71.3697,71.311,71.3599,139833.0
2024-11-04 10:10:00,72.97,73.01,72.95,73.01,503285.0,71.3599,71.399,71.3403,71.399,503285.0
2024-11-04 10:20:00,73.01,73.01,72.95,72.96,92711.0,71.399,71.399,71.3403,71.3501,92711.0
2024-11-04 10:30:00,72.96,72.97,72.93,72.94,149787.0,71.3501,71.3599,71.3208,71.3305,149787.0
2024-11-04 10:40:00,72.94,72.94,72.88,72.91,209908.0,71.3305,71.3305,71.2719,71.3012,209908.0
2024-11-04 10:50:00,72.91,72.92,72.87,72.87,183689.0,71.3012,71.311,71.2621,71.2621,183689.0
2024-11-04 11:00:00,72.87,72.87,72.82,72.84,67060.0,71.2621,71.2621,71.2132,71.2327,67060.0
2024-11-04 11:10:00,72.84,72.86,72.82,72.83,80533.0,71.2327,71.2523,71.2132,71.223,80533.0
2024-11-04 11:20:00,72.83,72.85,72.8,72.83,75360.0,71.223,71.2425,71.1936,71.223,75360.0
2024-11-04 11:30:00,72.83,72.85,72.82,72.84,128903.0,71.223,71.2425,71.2132,71.2327,128903.0
2024-11-04 11:40:00,72.83,72.86,72.82,72.82,75521.0,71.223,71.2523,71.2132,71.2132,75521.0
2024-11-04 11:50:00,72.82,72.85,72.82,72.84,213703.0,71.2132,71.2425,71.2132,71.2327,213703.0
2024-11-04 12:00:00,72.84,72.86,72.82,72.86,59260.0,71.2327,71.2523,71.2132,71.2523,59260.0
2024-11-04 12:10:00,72.85,72.86,72.83,72.86,88986.0,71.2425,71.2523,71.223,71.2523,88986.0
2024-11-04 12:20:00,72.86,72.87,72.84,72.86,114333.0,71.2523,71.2621,71.2327,71.2523,114333.0
2024-11-04 12:30:00,72.86,72.86,72.83,72.84,106481.0,71.2523,71.2523,71.223,71.2327,106481.0
2024-11-04 12:40:00,72.84,72.84,72.79,72.81,116022.0,71.2327,71.2327,71.1838,71.2034,116022.0
2024-11-04 12:50:00,72.81,72.81,72.78,72.8,213016.0,71.2034,71.2034,71.1741,71.1936,213016.0
2024-11-04 13:00:00,72.81,72.81,72.74,72.75,98226.0,71.2034,71.2034,71.135,71.1447,98226.0
2024-11-04 13:10:00,72.75,72.76,72.7,72.72,149284.0,71.1447,71.1545,71.0958,71.1154,149284.0
2024-11-04 13:20:00,72.73,72.73,72.7,72.72,77446.0,71.1252,71.1252,71.0958,71.1154,77446.0
2024-11-04 13:30:00,72.72,72.76,72.71,72.76,81708.0,71.1154,71.1545,71.1056,71.1545,81708.0
2024-11-04 13:40:00,72.76,72.77,72.75,72.77,288171.0,71.1545,71.1643,71.1447,71.1643,288171.0
2024-11-04 13:50:00,72.77,72.79,72.76,72.78,182574.0,71.1643,71.1838,71.1545,71.1741,182574.0
2024-11-04 14:00:00,72.78,72.8,72.77,72.8,170450.0,71.1741,71.1936,71.1643,71.1936,170450.0
2024-11-04 14:10:00,72.79,72.82,72.79,72.81,86859.0,71.1838,71.2132,71.1838,71.2034,86859.0
2024-11-04 14:20:00,72.8,72.81,72.79,72.81,77122.0,71.1936,71.2034,71.1838,71.2034,77122.0
2024-11-04 14:30:00,72.81,72.82,72.79,72.81,111852.0,71.2034,71.2132,71.1838,71.2034,111852.0
2024-11-04 14:40:00,72.81,72.83,72.81,72.83,109783.0,71.2034,71.223,71.2034,71.223,109783.0
2024-11-04 14:50:00,72.83,72.84,72.78,72.78,179108.0,71.223,71.2327,71.1741,71.1741,179108.0
2024-11-04 15:00:00,72.78,72.79,72.75,72.77,103955.0,71.1741,71.1838,71.1447,71.1643,103955.0
2024-11-04 15:10:00,72.76,72.78,72.76,72.77,120528.0,71.1545,71.1741,71.1545,71.1643,120528.0
2024-11-04 15:20:00,72.78,72.79,72.77,72.78,187991.0,71.1741,71.1838,71.1643,71.1741,187991.0
2024-11-04 15:30:00,72.78,72.81,72.78,72.81,192494.0,71.1741,71.2034,71.1741,71.2034,192494.0
2024-11-04 15:40:00,72.81,72.83,72.8,72.81,126820.0,71.2034,71.223,71.1936,71.2034,126820.0
2024-11-04 15:50:00,72.81,72.84,72.81,72.83,230650.0,71.2034,71.2327,71.2034,71.223,230650.0
2024-11-05 09:30:00,72.6,72.86,72.6,72.81,415166.0,70.998,71.2523,70.998,71.2034,415166.0
2024-11-05 09:40:00,72.82,72.84,72.8,72.81,67555.0,71.2132,71.2327,71.1936,71.2034,67555.0
2024-11-05 09:50:00,72.81,72.83,72.8,72.83,83059.0,71.2034,71.223,71.1936,71.223,83059.0
2024-11-05 10:00:00,72.82,72.82,72.66,72.66,1287493.0,71.2132,71.2132,71.0567,71.0567,1287493.0
2024-11-05 10:10:00,72.66,72.68,72.65,72.67,41512.0,71.0567,71.0763,71.0469,71.0665,41512.0
2024-11-05 10:20:00,72.67,72.68,72.63,72.65,51352.0,71.0665,71.0763,71.0274,71.0469,51352.0
2024-11-05 10:30:00,72.65,72.68,72.64,72.66,132061.0,71.0469,71.0763,71.0372,71.0567,132061.0
2024-11-05 10:40:00,72.65,72.67,72.63,72.66,66792.0,71.0469,71.0665,71.0274,71.0567,66792.0
2024-11-05 10:50:00,72.67,72.69,72.65,72.67,37360.0,71.0665,71.0861,71.0469,71.0665,37360.0
2024-11-05 11:00:00,72.67,72.7,72.64,72.65,102504.0,71.0665,71.0958,71.0372,71.0469,102504.0
2024-11-05 11:10:00,72.65,72.66,72.64,72.65,472023.0,71.0469,71.0567,71.0372,71.0469,472023.0
2024-11-05 11:20:00,72.65,72.65,72.63,72.65,57114.0,71.0469,71.0469,71.0274,71.0469,57114.0
2024-11-05 11:30:00,72.65,72.66,72.63,72.64,85796.0,71.0469,71.0567,71.0274,71.0372,85796.0
2024-11-05 11:40:00,72.63,72.67,72.63,72.65,210405.0,71.0274,71.0665,71.0274,71.0469,210405.0
2024-11-05 11:50:00,72.66,72.68,72.65,72.67,46225.0,71.0567,71.0763,71.0469,71.0665,46225.0
2024-11-05 12:00:00,72.67,72.68,72.66,72.66,68026.0,71.0665,71.0763,71.0567,71.0567,68026.0
2024-11-05 12:10:00,72.67,72.68,72.66,72.67,52592.0,71.0665,71.0763,71.0567,71.0665,52592.0
2024-11-05 12:20:00,72.68,72.7,72.67,72.7,50279.0,71.0763,71.0958,71.0665,71.0958,50279.0
2024-11-05 12:30:00,72.7,72.72,72.69,72.71,130280.0,71.0958,71.1154,71.0861,71.1056,130280.0
2024-11-05 12:40:00,72.72,72.76,72.71,72.73,75412.0,71.1154,71.1545,71.1056,71.1252,75412.0
2024-11-05 12:50:00,72.72,72.74,72.7,72.71,44466.0,71.1154,71.135,71.0958,71.1056,44466.0
2024-11-05 13:00:00,72.71,72.79,72.7,72.77,69493.0,71.1056,71.1838,71.0958,71.1643,69493.0
2024-11-05 13:10:00,72.78,72.85,72.77,72.85,91099.0,71.1741,71.2425,71.1643,71.2425,91099.0
2024-11-05 13:20:00,72.86,72.86,72.81,72.83,69074.0,71.2523,71.2523,71.2034,71.223,69074.0
2024-11-05 13:30:00,72.83,72.84,72.8,72.81,53832.0,71.223,71.2327,71.1936,71.2034,53832.0
2024-11-05 13:40:00,72.81,72.86,72.8,72.85,63388.0,71.2034,71.2523,71.1936,71.2425,63388.0
2024-11-05 13:50:00,72.84,72.87,72.84,72.84,147515.0,71.2327,71.2621,71.2327,71.2327,147515.0
2024-11-05 14:00:00,72.85,72.87,72.82,72.84,62891.0,71.2425,71.2621,71.2132,71.2327,62891.0
2024-11-05 14:10:00,72.84,72.85,72.82,72.84,227843.0,71.2327,71.2425,71.2132,71.2327,227843.0
2024-11-05 14:20:00,72.84,72.88,72.83,72.87,59365.0,71.2327,71.2719,71.223,71.2621,59365.0
2024-11-05 14:30:00,72.87,72.92,72.85,72.9,74132.0,71.2621,71.311,71.2425,71.2914,74132.0
2024-11-05 14:40:00,72.91,72.95,72.9,72.95,71307.0,71.3012,71.3403,71.2914,71.3403,71307.0
2024-11-05 14:50:00,72.95,72.99,72.94,72.96,96653.0,71.3403,71.3794,71.3305,71.3501,96653.0
2024-11-05 15:00:00,72.97,73.0,72.96,72.97,354123.0,71.3599,71.3892,71.3501,71.3599,354123.0
2024-11-05 15:10:00,72.97,73.0,72.96,73.0,141754.0,71.3599,71.3892,71.3501,71.3892,141754.0
2024-11-05 15:20:00,73.0,73.02,72.99,73.01,118552.0,71.3892,71.4088,71.3794,71.399,118552.0
2024-11-05 15:30:00,73.02,73.03,73.01,73.02,138117.0,71.4088,71.4186,71.399,71.4088,138117.0
2024-11-05 15:40:00,73.02,73.02,72.97,72.98,147977.0,71.4088,71.4088,71.3599,71.3697,147977.0
2024-11-05 15:50:00,72.98,73.02,72.97,73.0,231932.0,71.3697,71.4088,71.3599,71.3892,231932.0
2024-11-06 09:30:00,72.34,72.34,72.25,72.27,420216.0,70.7438,70.7438,70.6558,70.6753,420216.0
2024-11-06 09:40:00,72.27,72.3,72.24,72.24,171157.0,70.6753,70.7047,70.646,70.646,171157.0
2024-11-06 09:50:00,72.25,72.33,72.23,72.31,181145.0,70.6558,70.734,70.6362,70.7144,181145.0
2024-11-06 10:00:00,72.31,72.36,72.28,72.34,147370.0,70.7144,70.7633,70.6851,70.7438,147370.0
2024-11-06 10:10:00,72.34,72.39,72.33,72.36,132754.0,70.7438,70.7927,70.734,70.7633,132754.0
2024-11-06 10:20:00,72.36,72.37,72.34,72.35,124045.0,70.7633,70.7731,70.7438,70.7536,124045.0
2024-11-06 10:30:00,72.34,72.39,72.31,72.34,167757.0,70.7438,70.7927,70.7144,70.7438,167757.0
2024-11-06 10:40:00,72.34,72.35,72.29,72.3,105061.0,70.7438,70.7536,70.6949,70.7047,105061.0
2024-11-06 10:50:00,72.3,72.36,72.29,72.33,83215.0,70.7047,70.7633,70.6949,70.734,83215.0
2024-11-06 11:00:00,72.33,72.37,72.33,72.34,432288.0,70.734,70.7731,70.734,70.7438,432288.0
2024-11-06 11:10:00,72.35,72.37,72.33,72.37,120400.0,70.7536,70.7731,70.734,70.7731,120400.0
2024-11-06 11:20:00,72.36,72.39,72.35,72.35,192250.0,70.7633,70.7927,70.7536,70.7536,192250.0
2024-11-06 11:30:00,72.36,72.37,72.32,72.33,58603.0,70.7633,70.7731,70.7242,70.734,58603.0
2024-11-06 11:40:00,72.33,72.34,72.29,72.31,188336.0,70.734,70.7438,70.6949,70.7144,188336.0
2024-11-06 11:50:00,72.31,72.32,72.3,72.31,151863.0,70.7144,70.7242,70.7047,70.7144,151863.0
2024-11-06 12:00:00,72.31,72.33,72.28,72.33,104151.0,70.7144,70.734,70.6851,70.734,104151.0
2024-11-06 12:10:00,72.32,72.39,72.32,72.39,107168.0,70.7242,70.7927,70.7242,70.7927,107168.0
2024-11-06 12:20:00,72.38,72.45,72.38,72.44,93833.0,70.7829,70.8514,70.7829,70.8416,93833.0
2024-11-06 12:30:00,72.44,72.46,72.42,72.44,66617.0,70.8416,70.8611,70.822,70.8416,66617.0
2024-11-06 12:40:00,72.44,72.44,72.4,72.42,106929.0,70.8416,70.8416,70.8025,70.822,106929.0
2024-11-06 12:50:00,72.42,72.43,72.41,72.42,62903.0,70.822,70.8318,70.8122,70.822,62903.0
2024-11-06 13:00:00,72.43,72.53,72.42,72.53,139765.0,70.8318,70.9296,70.822,70.9296,139765.0
2024-11-06 13:10:00,72.53,72.56,72.51,72.56,159083.0,70.9296,70.9589,70.91,70.9589,159083.0
2024-11-06 13:20:00,72.56,72.59,72.55,72.58,53714.0,70.9589,70.9883,70.9491,70.9785,53714.0
2024-11-06 13:30:00,72.58,72.58,72.52,72.53,86075.0,70.9785,70.9785,70.9198,70.9296,86075.0
2024-11-06 13:40:00,72.53,72.54,72.51,72.52,98166.0,70.9296,70.9394,70.91,70.9198,98166.0
2024-11-06 13:50:00,72.51,72.52,72.46,72.47,83682.0,70.91,70.9198,70.8611,70.8709,83682.0
2024-11-06 14:00:00,72.47,72.48,72.39,72.4,80156.0,70.8709,70.8807,70.7927,70.8025,80156.0
2024-11-06 14:10:00,72.39,72.4,72.35,72.4,120957.0,70.7927,70.8025,70.7536,70.8025,120957.0
2024-11-06 14:20:00,72.4,72.43,72.39,72.42,144853.0,70.8025,70.8318,70.7927,70.822,144853.0
2024-11-06 14:30:00,72.42,72.46,72.42,72.43,91675.0,70.822,70.8611,70.822,70.8318,91675.0
2024-11-06 14:40:00,72.44,72.48,72.43,72.48,168925.0,70.8416,70.8807,70.8318,70.8807,168925.0
2024-11-06 14:50:00,72.48,72.49,72.46,72.49,114466.0,70.8807,70.8905,70.8611,70.8905,114466.0
2024-11-06 15:00:00,72.48,72.52,72.47,72.48,131645.0,70.8807,70.9198,70.8709,70.8807,131645.0
2024-11-06 15:10:00,72.48,72.49,72.45,72.48,111510.0,70.8807,70.8905,70.8514,70.8807,111510.0
2024-11-06 15:20:00,72.47,72.48,72.45,72.45,190169.0,70.8709,70.8807,70.8514,70.8514,190169.0
2024-11-06 15:30:00,72.45,72.46,72.44,72.45,543477.0,70.8514,70.8611,70.8416,70.8514,543477.0
2024-11-06 15:40:00,72.45,72.46,72.4,72.41,189758.0,70.8514,70.8611,70.8025,70.8122,189758.0
2024-11-06 15:50:00,72.41,72.42,72.4,72.41,188995.0,70.8122,70.822,70.8025,70.8122,188995.0
2024-11-07 09:30:00,72.5,72.73,72.5,72.71,251341.0,70.9002,71.1252,70.9002,71.1056,251341.0
2024-11-07 09:40:00,72.7,72.75,72.69,72.74,82627.0,71.0958,71.1447,71.0861,71.135,82627.0
2024-11-07 09:50:00,72.75,72.81,72.74,72.77,113505.0,71.1447,71.2034,71.135,71.1643,113505.0
2024-11-07 10:00:00,72.77,72.79,72.74,72.78,167532.0,71.1643,71.1838,71.135,71.1741,167532.0
2024-11-07 10:10:00,72.78,72.8,72.76,72.76,105976.0,71.1741,71.1936,71.1545,71.1545,105976.0
2024-11-07 10:20:00,72.77,72.83,72.76,72.81,87106.0,71.1643,71.223,71.1545,71.2034,87106.0
2024-11-07 10:30:00,72.82,72.85,72.8,72.81,497195.0,71.2132,71.2425,71.1936,71.2034,497195.0
2024-11-07 10:40:00,72.81,72.84,72.79,72.84,114696.0,71.2034,71.2327,71.1838,71.2327,114696.0
2024-11-07 10:50:00,72.84,72.9,72.83,72.86,116552.0,71.2327,71.2914,71.223,71.2523,116552.0
2024-11-07 11:00:00,72.87,72.88,72.83,72.84,214124.0,71.2621,71.2719,71.223,71.2327,214124.0
2024-11-07 11:10:00,72.84,72.84,72.78,72.78,61444.0,71.2327,71.2327,71.1741,71.1741,61444.0
2024-11-07 11:20:00,72.79,72.81,72.77,72.79,90374.0,71.1838,71.2034,71.1643,71.1838,90374.0
2024-11-07 11:30:00,72.8,72.83,72.79,72.8,79810.0,71.1936,71.223,71.1838,71.1936,79810.0
2024-11-07 11:40:00,72.81,72.83,72.8,72.81,85756.0,71.2034,71.223,71.1936,71.2034,85756.0
2024-11-07 11:50:00,72.82,72.82,72.79,72.82,141408.0,71.2132,71.2132,71.1838,71.2132,141408.0
2024-11-07 12:00:00,72.81,72.83,72.79,72.82,153937.0,71.2034,71.223,71.1838,71.2132,153937.0
2024-11-07 12:10:00,72.83,72.84,72.82,72.83,73181.0,71.223,71.2327,71.2132,71.223,73181.0
2024-11-07 12:20:00,72.83,72.86,72.82,72.86,97235.0,71.223,71.2523,71.2132,71.2523,97235.0
2024-11-07 12:30:00,72.86,72.91,72.86,72.89,88786.0,71.2523,71.3012,71.2523,71.2816,88786.0
2024-11-07 12:40:00,72.88,72.91,72.87,72.87,139211.0,71.2719,71.3012,71.2621,71.2621,139211.0
2024-11-07 12:50:00,72.88,72.89,72.86,72.88,324509.0,71.2719,71.2816,71.2523,71.2719,324509.0
2024-11-07 13:00:00,72.88,72.89,72.86,72.89,101076.0,71.2719,71.2816,71.2523,71.2816,101076.0
2024-11-07 13:10:00,72.88,72.89,72.86,72.88,104918.0,71.2719,71.2816,71.2523,71.2719,104918.0
2024-11-07 13:20:00,72.88,72.89,72.86,72.88,98766.0,71.2719,71.2816,71.2523,71.2719,98766.0
2024-11-07 13:30:00,72.87,72.89,72.87,72.88,90851.0,71.2621,71.2816,71.2621,71.2719,90851.0
2024-11-07 13:40:00,72.89,72.89,72.86,72.86,228289.0,71.2816,71.2816,71.2523,71.2523,228289.0
2024-11-07 13:50:00,72.87,72.93,72.85,72.92,145101.0,71.2621,71.3208,71.2425,71.311,145101.0
2024-11-07 14:00:00,72.92,72.93,72.79,72.81,167763.0,71.311,71.3208,71.1838,71.2034,167763.0
2024-11-07 14:10:00,72.81,72.87,72.78,72.84,75430.0,71.2034,71.2621,71.1741,71.2327,75430.0
2024-11-07 14:20:00,72.84,72.85,72.8,72.81,104407.0,71.2327,71.2425,71.1936,71.2034,104407.0
2024-11-07 14:30:00,72.81,72.88,72.81,72.83,101253.0,71.2034,71.2719,71.2034,71.223,101253.0
2024-11-07 14:40:00,72.83,72.85,72.73,72.85,173968.0,71.223,71.2425,71.1252,71.2425,173968.0
2024-11-07 14:50:00,72.85,72.9,72.84,72.89,140929.0,71.2425,71.2914,71.2327,71.2816,140929.0
2024-11-07 15:00:00,72.89,72.98,72.87,72.94,159831.0,71.2816,71.3697,71.2621,71.3305,159831.0
2024-11-07 15:10:00,72.94,73.03,72.94,72.97,141517.0,71.3305,71.4186,71.3305,71.3599,141517.0
2024-11-07 15:20:00,72.97,73.01,72.95,72.95,145946.0,71.3599,71.399,71.3403,71.3403,145946.0
2024-11-07 15:30:00,72.96,72.97,72.9,72.92,136501.0,71.3501,71.3599,71.2914,71.311,136501.0
2024-11-07 15:40:00,72.92,72.93,72.9,72.9,370138.0,71.311,71.3208,71.2914,71.2914,370138.0
2024-11-07 15:50:00,72.91,72.98,72.89,72.96,227741.0,71.3012,71.3697,71.2816,71.3501,227741.0
2024-11-08 09:30:00,72.96,73.1,72.96,73.06,275463.0,71.3501,71.487,71.3501,71.4479,275463.0
2024-11-08 09:40:00,73.06,73.1,73.05,73.06,72951.0,71.4479,71.487,71.4381,71.4479,72951.0
2024-11-08 09:50:00,73.06,73.13,73.06,73.1,103156.0,71.4479,71.5163,71.4479,71.487,103156.0
2024-11-08 10:00:00,73.09,73.17,73.08,73.16,130676.0,71.4772,71.5555,71.4674,71.5457,130676.0
2024-11-08 10:10:00,73.16,73.21,73.15,73.2,150584.0,71.5457,71.5946,71.5359,71.5848,150584.0
2024-11-08 10:20:00,73.2,73.24,73.19,73.21,111064.0,71.5848,71.6239,71.575,71.5946,111064.0
2024-11-08 10:30:00,73.22,73.22,73.15,73.17,92420.0,71.6044,71.6044,71.5359,71.5555,92420.0
2024-11-08 10:40:00,73.17,73.21,73.17,73.2,93806.0,71.5555,71.5946,71.5555,71.5848,93806.0
2024-11-08 10:50:00,73.2,73.2,73.15,73.16,59795.0,71.5848,71.5848,71.5359,71.5457,59795.0
2024-11-08 11:00:00,73.16,73.18,73.13,73.13,89669.0,71.5457,71.5652,71.5163,71.5163,89669.0
2024-11-08 11:10:00,73.13,73.13,73.07,73.09,46034.0,71.5163,71.5163,71.4577,71.4772,46034.0
2024-11-08 11:20:00,73.09,73.11,73.06,73.08,76584.0,71.4772,71.4968,71.4479,71.4674,76584.0
2024-11-08 11:30:00,73.08,73.08,73.0,73.0,104874.0,71.4674,71.4674,71.3892,71.3892,104874.0
2024-11-08 11:40:00,73.01,73.06,72.99,73.06,69389.0,71.399,71.4479,71.3794,71.4479,69389.0
2024-11-08 11:50:00,73.07,73.07,73.01,73.04,341349.0,71.4577,71.4577,71.399,71.4283,341349.0
2024-11-08 12:00:00,73.05,73.06,73.04,73.04,74761.0,71.4381,71.4479,71.4283,71.4283,74761.0
2024-11-08 12:10:00,73.05,73.05,73.0,73.02,169714.0,71.4381,71.4381,71.3892,71.4088,169714.0
2024-11-08 12:20:00,73.02,73.05,73.01,73.05,162739.0,71.4088,71.4381,71.399,71.4381,162739.0
2024-11-08 12:30:00,73.05,73.08,73.02,73.03,88486.0,71.4381,71.4674,71.4088,71.4186,88486.0
2024-11-08 12:40:00,73.03,73.07,73.02,73.06,59476.0,71.4186,71.4577,71.4088,71.4479,59476.0
2024-11-08 12:50:00,73.06,73.1,73.06,73.09,87044.0,71.4479,71.487,71.4479,71.4772,87044.0
2024-11-08 13:00:00,73.08,73.12,73.08,73.1,68929.0,71.4674,71.5066,71.4674,71.487,68929.0
2024-11-08 13:10:00,73.11,73.11,73.07,73.07,128025.0,71.4968,71.4968,71.4577,71.4577,128025.0
2024-11-08 13:20:00,73.07,73.08,73.05,73.06,76679.0,71.4577,71.4674,71.4381,71.4479,76679.0
2024-11-08 13:30:00,73.06,73.06,73.03,73.04,102361.0,71.4479,71.4479,71.4186,71.4283,102361.0
2024-11-08 13:40:00,73.03,73.04,73.02,73.04,114013.0,71.4186,71.4283,71.4088,71.4283,114013.0
2024-11-08 13:50:00,73.04,73.11,73.04,73.09,140503.0,71.4283,71.4968,71.4283,71.4772,140503.0
2024-11-08 14:00:00,73.1,73.1,73.06,73.08,86599.0,71.487,71.487,71.4479,71.4674,86599.0
2024-11-08 14:10:00,73.09,73.09,73.06,73.08,67571.0,71.4772,71.4772,71.4479,71.4674,67571.0
2024-11-08 14:20:00,73.08,73.08,73.04,73.05,97999.0,71.4674,71.4674,71.4283,71.4381,97999.0
2024-11-08 14:30:00,73.05,73.07,73.04,73.06,157933.0,71.4381,71.4577,71.4283,71.4479,157933.0
2024-11-08 14:40:00,73.06,73.07,73.04,73.04,152733.0,71.4479,71.4577,71.4283,71.4283,152733.0
2024-11-08 14:50:00,73.05,73.06,73.02,73.05,144837.0,71.4381,71.4479,71.4088,71.4381,144837.0
2024-11-08 15:00:00,73.05,73.05,73.01,73.01,111324.0,71.4381,71.4381,71.399,71.399,111324.0
2024-11-08 15:10:00,73.01,73.01,72.99,73.0,97223.0,71.399,71.399,71.3794,71.3892,97223.0
2024-11-08 15:20:00,73.0,73.03,72.99,73.03,248860.0,71.3892,71.4186,71.3794,71.4186,248860.0
2024-11-08 15:30:00,73.02,73.03,73.02,73.03,230059.0,71.4088,71.4186,71.4088,71.4186,230059.0
2024-11-08 15:40:00,73.03,73.07,73.02,73.06,197639.0,71.4186,71.4577,71.4088,71.4479,197639.0
2024-11-08 15:50:00,73.06,73.09,73.05,73.09,381505.0,71.4479,71.4772,71.4381,71.4772,381505.0
2024-11-11 09:30:00,73.0,73.0,72.92,72.94,225615.0,71.3892,71.3892,71.311,71.3305,225615.0
2024-11-11 09:40:00,72.95,72.97,72.9,72.91,60802.0,71.3403,71.3599,71.2914,71.3012,60802.0
2024-11-11 09:50:00,72.9,72.91,72.85,72.86,69900.0,71.2914,71.3012,71.2425,71.2523,69900.0
2024-11-11 10:00:00,72.87,72.9,72.85,72.89,83828.0,71.2621,71.2914,71.2425,71.2816,83828.0
2024-11-11 10:10:00,72.9,72.9,72.85,72.86,560516.0,71.2914,71.2914,71.2425,71.2523,560516.0
2024-11-11 10:20:00,72.85,72.88,72.85,72.88,179968.0,71.2425,71.2719,71.2425,71.2719,179968.0
2024-11-11 10:30:00,72.88,72.88,72.85,72.87,42511.0,71.2719,71.2719,71.2425,71.2621,42511.0
2024-11-11 10:40:00,72.86,72.92,72.86,72.91,267258.0,71.2523,71.311,71.2523,71.3012,267258.0
2024-11-11 10:50:00,72.91,72.92,72.89,72.92,120692.0,71.3012,71.311,71.2816,71.311,120692.0
2024-11-11 11:00:00,72.92,72.94,72.91,72.94,36518.0,71.311,71.3305,71.3012,71.3305,36518.0
2024-11-11 11:10:00,72.94,72.95,72.92,72.95,65878.0,71.3305,71.3403,71.311,71.3403,65878.0
2024-11-11 11:20:00,72.94,72.95,72.93,72.94,89757.0,71.3305,71.3403,71.3208,71.3305,89757.0
2024-11-11 11:30:00,72.94,72.94,72.91,72.93,40248.0,71.3305,71.3305,71.3012,71.3208,40248.0
2024-11-11 11:40:00,72.93,72.94,72.92,72.93,49620.0,71.3208,71.3305,71.311,71.3208,49620.0
2024-11-11 11:50:00,72.92,72.93,72.91,72.92,39475.0,71.311,71.3208,71.3012,71.311,39475.0
2024-11-11 12:00:00,72.92,72.92,72.9,72.91,69099.0,71.311,71.311,71.2914,71.3012,69099.0
2024-11-11 12:10:00,72.91,72.92,72.9,72.92,131957.0,71.3012,71.311,71.2914,71.311,131957.0
2024-11-11 12:20:00,72.92,72.92,72.88,72.89,61205.0,71.311,71.311,71.2719,71.2816,61205.0
2024-11-11 12:30:00,72.89,72.9,72.88,72.88,37533.0,71.2816,71.2914,71.2719,71.2719,37533.0
2024-11-11 12:40:00,72.89,72.9,72.88,72.9,309542.0,71.2816,71.2914,71.2719,71.2914,309542.0
2024-11-11 12:50:00,72.9,72.91,72.89,72.91,52079.0,71.2914,71.3012,71.2816,71.3012,52079.0
2024-11-11 13:00:00,72.91,72.92,72.9,72.92,46243.0,71.3012,71.311,71.2914,71.311,46243.0
2024-11-11 13:10:00,72.92,72.94,72.91,72.94,73377.0,71.311,71.3305,71.3012,71.3305,73377.0
2024-11-11 13:20:00,72.94,72.94,72.93,72.94,52896.0,71.3305,71.3305,71.3208,71.3305,52896.0
2024-11-11 13:30:00,72.94,72.94,72.92,72.92,107753.0,71.3305,71.3305,71.311,71.311,107753.0
2024-11-11 13:40:00,72.93,72.93,72.9,72.91,32647.0,71.3208,71.3208,71.2914,71.3012,32647.0
2024-11-11 13:50:00,72.91,72.91,72.9,72.91,80691.0,71.3012,71.3012,71.2914,71.3012,80691.0
2024-11-11 14:00:00,72.91,72.91,72.9,72.9,46136.0,71.3012,71.3012,71.2914,71.2914,46136.0
2024-11-11 14:10:00,72.9,72.91,72.89,72.9,70386.0,71.2914,71.3012,71.2816,71.2914,70386.0
2024-11-11 14:20:00,72.9,72.9,72.89,72.89,46260.0,71.2914,71.2914,71.2816,71.2816,46260.0
2024-11-11 14:30:00,72.89,72.91,72.89,72.91,54708.0,71.2816,71.3012,71.2816,71.3012,54708.0
2024-11-11 14:40:00,72.9,72.91,72.9,72.91,60064.0,71.2914,71.3012,71.2914,71.3012,60064.0
2024-11-11 14:50:00,72.91,72.92,72.89,72.91,134705.0,71.3012,71.311,71.2816,71.3012,134705.0
2024-11-11 15:00:00,72.9,72.93,72.9,72.92,173837.0,71.2914,71.3208,71.2914,71.311,173837.0
2024-11-11 15:10:00,72.92,72.93,72.92,72.92,62202.0,71.311,71.3208,71.311,71.311,62202.0
2024-11-11 15:20:00,72.92,72.93,72.92,72.92,90597.0,71.311,71.3208,71.311,71.311,90597.0
2024-11-11 15:30:00,72.92,72.94,72.92,72.93,53865.0,71.311,71.3305,71.311,71.3208,53865.0
2024-11-11 15:40:00,72.93,72.94,72.93,72.93,87957.0,71.3208,71.3305,71.3208,71.3208,87957.0
2024-11-11 15:50:00,72.94,72.96,72.93,72.94,93103.0,71.3305,71.3501,71.3208,71.3305,93103.0
2024-11-12 09:30:00,72.74,72.76,72.69,72.76,409313.0,71.135,71.1545,71.0861,71.1545,409313.0
2024-11-12 09:40:00,72.75,72.82,72.75,72.8,102192.0,71.1447,71.2132,71.1447,71.1936,102192.0
2024-11-12 09:50:00,72.8,72.81,72.78,72.79,105520.0,71.1936,71.2034,71.1741,71.1838,105520.0
2024-11-12 10:00:00,72.79,72.82,72.75,72.76,536342.0,71.1838,71.2132,71.1447,71.1545,536342.0
2024-11-12 10:10:00,72.76,72.76,72.72,72.76,716573.0,71.1545,71.1545,71.1154,71.1545,716573.0
2024-11-12 10:20:00,72.76,72.79,72.75,72.77,102352.0,71.1545,71.1838,71.1447,71.1643,102352.0
2024-11-12 10:30:00,72.77,72.79,72.75,72.76,115846.0,71.1643,71.1838,71.1447,71.1545,115846.0
2024-11-12 10:40:00,72.77,72.77,72.72,72.73,112945.0,71.1643,71.1643,71.1154,71.1252,112945.0
2024-11-12 10:50:00,72.72,72.73,72.67,72.7,73495.0,71.1154,71.1252,71.0665,71.0958,73495.0
2024-11-12 11:00:00,72.71,72.74,72.69,72.7,84256.0,71.1056,71.135,71.0861,71.0958,84256.0
2024-11-12 11:10:00,72.7,72.72,72.68,72.69,57220.0,71.0958,71.1154,71.0763,71.0861,57220.0
2024-11-12 11:20:00,72.68,72.69,72.66,72.68,82586.0,71.0763,71.0861,71.0567,71.0763,82586.0
2024-11-12 11:30:00,72.69,72.7,72.65,72.66,70897.0,71.0861,71.0958,71.0469,71.0567,70897.0
2024-11-12 11:40:00,72.66,72.66,72.59,72.61,83950.0,71.0567,71.0567,70.9883,71.0078,83950.0
2024-11-12 11:50:00,72.61,72.62,72.59,72.61,80537.0,71.0078,71.0176,70.9883,71.0078,80537.0
2024-11-12 12:00:00,72.61,72.61,72.55,72.56,79176.0,71.0078,71.0078,70.9491,70.9589,79176.0
2024-11-12 12:10:00,72.55,72.55,72.47,72.49,106729.0,70.9491,70.9491,70.8709,70.8905,106729.0
2024-11-12 12:20:00,72.5,72.53,72.49,72.52,74521.0,70.9002,70.9296,70.8905,70.9198,74521.0
2024-11-12 12:30:00,72.52,72.53,72.5,72.51,76628.0,70.9198,70.9296,70.9002,70.91,76628.0
2024-11-12 12:40:00,72.51,72.51,72.46,72.48,314363.0,70.91,70.91,70.8611,70.8807,314363.0
2024-11-12 12:50:00,72.48,72.53,72.47,72.52,92170.0,70.8807,70.9296,70.8709,70.9198,92170.0
2024-11-12 13:00:00,72.51,72.55,72.5,72.55,57617.0,70.91,70.9491,70.9002,70.9491,57617.0
2024-11-12 13:10:00,72.54,72.55,72.5,72.52,72067.0,70.9394,70.9491,70.9002,70.9198,72067.0
2024-11-12 13:20:00,72.52,72.54,72.5,72.53,1216970.0,70.9198,70.9394,70.9002,70.9296,1216970.0
2024-11-12 13:30:00,72.53,72.56,72.52,72.55,63734.0,70.9296,70.9589,70.9198,70.9491,63734.0
2024-11-12 13:40:00,72.55,72.55,72.51,72.53,72112.0,70.9491,70.9491,70.91,70.9296,72112.0
2024-11-12 13:50:00,72.53,72.57,72.52,72.56,88797.0,70.9296,70.9687,70.9198,70.9589,88797.0
2024-11-12 14:00:00,72.56,72.57,72.54,72.55,87320.0,70.9589,70.9687,70.9394,70.9491,87320.0
2024-11-12 14:10:00,72.56,72.56,72.52,72.55,79412.0,70.9589,70.9589,70.9198,70.9491,79412.0
2024-11-12 14:20:00,72.54,72.55,72.53,72.54,136591.0,70.9394,70.9491,70.9296,70.9394,136591.0
2024-11-12 14:30:00,72.54,72.56,72.54,72.54,95811.0,70.9394,70.9589,70.9394,70.9394,95811.0
2024-11-12 14:40:00,72.55,72.57,72.54,72.56,79509.0,70.9491,70.9687,70.9394,70.9589,79509.0
2024-11-12 14:50:00,72.55,72.57,72.53,72.54,207262.0,70.9491,70.9687,70.9296,70.9394,207262.0
2024-11-12 15:00:00,72.53,72.55,72.5,72.52,113494.0,70.9296,70.9491,70.9002,70.9198,113494.0
2024-11-12 15:10:00,72.52,72.53,72.5,72.51,133417.0,70.9198,70.9296,70.9002,70.91,133417.0
2024-11-12 15:20:00,72.52,72.52,72.5,72.51,128588.0,70.9198,70.9198,70.9002,70.91,128588.0
2024-11-12 15:30:00,72.51,72.51,72.48,72.51,136912.0,70.91,70.91,70.8807,70.91,136912.0
2024-11-12 15:40:00,72.51,72.54,72.5,72.53,245849.0,70.91,70.9394,70.9002,70.9296,245849.0
2024-11-12 15:50:00,72.52,72.53,72.5,72.52,265960.0,70.9198,70.9296,70.9002,70.9198,265960.0
2024-11-13 09:30:00,72.81,72.92,72.72,72.75,306066.0,71.2034,71.311,71.1154,71.1447,306066.0
2024-11-13 09:40:00,72.76,72.81,72.75,72.75,92013.0,71.1545,71.2034,71.1447,71.1447,92013.0
2024-11-13 09:50:00,72.76,72.76,72.69,72.72,87130.0,71.1545,71.1545,71.0861,71.1154,87130.0
2024-11-13 10:00:00,72.72,72.73,72.6,72.63,92768.0,71.1154,71.1252,70.998,71.0274,92768.0
2024-11-13 10:10:00,72.63,72.67,72.6,72.67,424034.0,71.0274,71.0665,70.998,71.0665,424034.0
2024-11-13 10:20:00,72.66,72.66,72.55,72.56,53878.0,71.0567,71.0567,70.9491,70.9589,53878.0
2024-11-13 10:30:00,72.56,72.59,72.52,72.53,131911.0,70.9589,70.9883,70.9198,70.9296,131911.0
2024-11-13 10:40:00,72.52,72.6,72.5,72.57,159793.0,70.9198,70.998,70.9002,70.9687,159793.0
2024-11-13 10:50:00,72.57,72.65,72.57,72.63,59579.0,70.9687,71.0469,70.9687,71.0274,59579.0
2024-11-13 11:00:00,72.63,72.63,72.55,72.59,109065.0,71.0274,71.0274,70.9491,70.9883,109065.0
2024-11-13 11:10:00,72.58,72.61,72.57,72.6,89726.0,70.9785,71.0078,70.9687,70.998,89726.0
2024-11-13 11:20:00,72.59,72.61,72.56,72.6,77894.0,70.9883,71.0078,70.9589,70.998,77894.0
2024-11-13 11:30:00,72.59,72.66,72.59,72.62,92477.0,70.9883,71.0567,70.9883,71.0176,92477.0
2024-11-13 11:40:00,72.61,72.67,72.6,72.67,82914.0,71.0078,71.0665,70.998,71.0665,82914.0
2024-11-13 11:50:00,72.67,72.67,72.59,72.62,76395.0,71.0665,71.0665,70.9883,71.0176,76395.0
2024-11-13 12:00:00,72.63,72.63,72.59,72.61,105927.0,71.0274,71.0274,70.9883,71.0078,105927.0
2024-11-13 12:10:00,72.61,72.63,72.59,72.59,147859.0,71.0078,71.0274,70.9883,70.9883,147859.0
2024-11-13 12:20:00,72.6,72.6,72.51,72.52,85519.0,70.998,70.998,70.91,70.9198,85519.0
2024-11-13 12:30:00,72.52,72.55,72.51,72.52,104173.0,70.9198,70.9491,70.91,70.9198,104173.0
2024-11-13 12:40:00,72.52,72.54,72.51,72.53,71870.0,70.9198,70.9394,70.91,70.9296,71870.0
2024-11-13 12:50:00,72.53,72.53,72.48,72.49,98513.0,70.9296,70.9296,70.8807,70.8905,98513.0
2024-11-13 13:00:00,72.5,72.51,72.44,72.44,89540.0,70.9002,70.91,70.8416,70.8416,89540.0
2024-11-13 13:10:00,72.44,72.46,72.41,72.45,180354.0,70.8416,70.8611,70.8122,70.8514,180354.0
2024-11-13 13:20:00,72.44,72.45,72.41,72.43,144689.0,70.8416,70.8514,70.8122,70.8318,144689.0
2024-11-13 13:30:00,72.44,72.47,72.43,72.45,148789.0,70.8416,70.8709,70.8318,70.8514,148789.0
2024-11-13 13:40:00,72.45,72.46,72.43,72.45,97869.0,70.8514,70.8611,70.8318,70.8514,97869.0
2024-11-13 13:50:00,72.44,72.46,72.43,72.44,84128.0,70.8416,70.8611,70.8318,70.8416,84128.0
2024-11-13 14:00:00,72.45,72.46,72.43,72.45,64336.0,70.8514,70.8611,70.8318,70.8514,64336.0
2024-11-13 14:10:00,72.45,72.5,72.45,72.49,86697.0,70.8514,70.9002,70.8514,70.8905,86697.0
2024-11-13 14:20:00,72.5,72.5,72.48,72.49,85484.0,70.9002,70.9002,70.8807,70.8905,85484.0
2024-11-13 14:30:00,72.49,72.52,72.48,72.5,96210.0,70.8905,70.9198,70.8807,70.9002,96210.0
2024-11-13 14:40:00,72.51,72.53,72.49,72.5,139881.0,70.91,70.9296,70.8905,70.9002,139881.0
2024-11-13 14:50:00,72.5,72.5,72.46,72.48,138196.0,70.9002,70.9002,70.8611,70.8807,138196.0
2024-11-13 15:00:00,72.47,72.49,72.43,72.45,278147.0,70.8709,70.8905,70.8318,70.8514,278147.0
2024-11-13 15:10:00,72.45,72.49,72.45,72.48,139916.0,70.8514,70.8905,70.8514,70.8807,139916.0
2024-11-13 15:20:00,72.48,72.49,72.46,72.48,154079.0,70.8807,70.8905,70.8611,70.8807,154079.0
2024-11-13 15:30:00,72.48,72.49,72.47,72.48,153804.0,70.8807,70.8905,70.8709,70.8807,153804.0
2024-11-13 15:40:00,72.48,72.49,72.48,72.48,135548.0,70.8807,70.8905,70.8807,70.8807,135548.0
2024-11-13 15:50:00,72.48,72.51,72.48,72.48,164469.0,70.8807,70.91,70.8807,70.8807,164469.0
2024-11-14 09:30:00,72.6,72.7,72.6,72.65,224600.0,70.998,71.0958,70.998,71.0469,224600.0
2024-11-14 09:40:00,72.66,72.66,72.57,72.57,79677.0,71.0567,71.0567,70.9687,70.9687,79677.0
2024-11-14 09:50:00,72.58,72.59,72.55,72.58,101368.0,70.9785,70.9883,70.9491,70.9785,101368.0
2024-11-14 10:00:00,72.58,72.62,72.57,72.59,93342.0,70.9785,71.0176,70.9687,70.9883,93342.0
2024-11-14 10:10:00,72.59,72.63,72.57,72.61,423905.0,70.9883,71.0274,70.9687,71.0078,423905.0
2024-11-14 10:20:00,72.63,72.63,72.6,72.61,83014.0,71.0274,71.0274,70.998,71.0078,83014.0
2024-11-14 10:30:00,72.61,72.61,72.55,72.56,134393.0,71.0078,71.0078,70.9491,70.9589,134393.0
2024-11-14 10:40:00,72.56,72.6,72.52,72.6,143555.0,70.9589,70.998,70.9198,70.998,143555.0
2024-11-14 10:50:00,72.59,72.61,72.56,72.57,176778.0,70.9883,71.0078,70.9589,70.9687,176778.0
2024-11-14 11:00:00,72.58,72.6,72.57,72.58,43060.0,70.9785,70.998,70.9687,70.9785,43060.0
2024-11-14 11:10:00,72.58,72.67,72.57,72.66,108113.0,70.9785,71.0665,70.9687,71.0567,108113.0
2024-11-14 11:20:00,72.67,72.69,72.65,72.65,589363.0,71.0665,71.0861,71.0469,71.0469,589363.0
2024-11-14 11:30:00,72.65,72.66,72.62,72.65,101934.0,71.0469,71.0567,71.0176,71.0469,101934.0
2024-11-14 11:40:00,72.64,72.66,72.62,72.65,99670.0,71.0372,71.0567,71.0176,71.0469,99670.0
2024-11-14 11:50:00,72.66,72.67,72.64,72.65,84576.0,71.0567,71.0665,71.0372,71.0469,84576.0
2024-11-14 12:00:00,72.64,72.66,72.63,72.65,102376.0,71.0372,71.0567,71.0274,71.0469,102376.0
2024-11-14 12:10:00,72.66,72.67,72.64,72.67,83274.0,71.0567,71.0665,71.0372,71.0665,83274.0
2024-11-14 12:20:00,72.67,72.72,72.65,72.71,107471.0,71.0665,71.1154,71.0469,71.1056,107471.0
2024-11-14 12:30:00,72.71,72.72,72.68,72.69,87676.0,71.1056,71.1154,71.0763,71.0861,87676.0
2024-11-14 12:40:00,72.69,72.7,72.67,72.69,117499.0,71.0861,71.0958,71.0665,71.0861,117499.0
2024-11-14 12:50:00,72.7,72.71,72.68,72.7,233545.0,71.0958,71.1056,71.0763,71.0958,233545.0
2024-11-14 13:00:00,72.71,72.71,72.66,72.67,63066.0,71.1056,71.1056,71.0567,71.0665,63066.0
2024-11-14 13:10:00,72.66,72.67,72.64,72.64,210022.0,71.0567,71.0665,71.0372,71.0372,210022.0
2024-11-14 13:20:00,72.64,72.64,72.62,72.63,210830.0,71.0372,71.0372,71.0176,71.0274,210830.0
2024-11-14 13:30:00,72.62,72.63,72.61,72.62,240026.0,71.0176,71.0274,71.0078,71.0176,240026.0
2024-11-14 13:40:00,72.62,72.64,72.59,72.59,136534.0,71.0176,71.0372,70.9883,70.9883,136534.0
2024-11-14 13:50:00,72.59,72.6,72.55,72.56,60333.0,70.9883,70.998,70.9491,70.9589,60333.0
2024-11-14 14:00:00,72.55,72.61,72.55,72.6,101489.0,70.9491,71.0078,70.9491,70.998,101489.0
2024-11-14 14:10:00,72.6,72.61,72.59,72.61,61297.0,70.998,71.0078,70.9883,71.0078,61297.0
2024-11-14 14:20:00,72.61,72.61,72.57,72.58,111517.0,71.0078,71.0078,70.9687,70.9785,111517.0
2024-11-14 14:30:00,72.58,72.6,72.57,72.6,140671.0,70.9785,70.998,70.9687,70.998,140671.0
2024-11-14 14:40:00,72.6,72.6,72.58,72.59,132150.0,70.998,70.998,70.9785,70.9883,132150.0
2024-11-14 14:50:00,72.59,72.61,72.57,72.58,159059.0,70.9883,71.0078,70.9687,70.9785,159059.0
2024-11-14 15:00:00,72.57,72.57,72.41,72.42,259750.0,70.9687,70.9687,70.8122,70.822,259750.0
2024-11-14 15:10:00,72.42,72.5,72.41,72.5,250417.0,70.822,70.9002,70.8122,70.9002,250417.0
2024-11-14 15:20:00,72.49,72.53,72.47,72.51,166416.0,70.8905,70.9296,70.8709,70.91,166416.0
2024-11-14 15:30:00,72.52,72.53,72.48,72.51,288047.0,70.9198,70.9296,70.8807,70.91,288047.0
2024-11-14 15:40:00,72.51,72.52,72.46,72.48,192262.0,70.91,70.9198,70.8611,70.8807,192262.0
2024-11-14 15:50:00,72.48,72.48,72.42,72.47,264453.0,70.8807,70.8807,70.822,70.8709,264453.0
2024-11-15 09:30:00,72.34,72.39,72.2,72.2,315567.0,70.7438,70.7927,70.6069,70.6069,315567.0
2024-11-15 09:40:00,72.2,72.27,72.2,72.24,136787.0,70.6069,70.6753,70.6069,70.646,136787.0
2024-11-15 09:50:00,72.25,72.31,72.23,72.28,71405.0,70.6558,70.7144,70.6362,70.6851,71405.0
2024-11-15 10:00:00,72.28,72.34,72.27,72.33,101390.0,70.6851,70.7438,70.6753,70.734,101390.0
2024-11-15 10:10:00,72.33,72.34,72.28,72.33,399399.0,70.734,70.7438,70.6851,70.734,399399.0
2024-11-15 10:20:00,72.34,72.35,72.28,72.31,130054.0,70.7438,70.7536,70.6851,70.7144,130054.0
2024-11-15 10:30:00,72.31,72.37,72.3,72.34,77979.0,70.7144,70.7731,70.7047,70.7438,77979.0
2024-11-15 10:40:00,72.34,72.37,72.33,72.37,222935.0,70.7438,70.7731,70.734,70.7731,222935.0
2024-11-15 10:50:00,72.37,72.39,72.34,72.39,141528.0,70.7731,70.7927,70.7438,70.7927,141528.0
2024-11-15 11:00:00,72.38,72.46,72.38,72.42,12489885.0,70.7829,70.8611,70.7829,70.822,12489885.0
2024-11-15 11:10:00,72.42,72.45,72.39,72.39,82527.0,70.822,70.8514,70.7927,70.7927,82527.0
2024-11-15 11:20:00,72.38,72.4,72.35,72.38,71714.0,70.7829,70.8025,70.7536,70.7829,71714.0
2024-11-15 11:30:00,72.38,72.4,72.33,72.36,70894.0,70.7829,70.8025,70.734,70.7633,70894.0
2024-11-15 11:40:00,72.36,72.39,72.34,72.38,86757.0,70.7633,70.7927,70.7438,70.7829,86757.0
2024-11-15 11:50:00,72.38,72.41,72.38,72.4,146732.0,70.7829,70.8122,70.7829,70.8025,146732.0
2024-11-15 12:00:00,72.4,72.42,72.39,72.4,63791.0,70.8025,70.822,70.7927,70.8025,63791.0
2024-11-15 12:10:00,72.41,72.44,72.4,72.42,81215.0,70.8122,70.8416,70.8025,70.822,81215.0
2024-11-15 12:20:00,72.42,72.47,72.41,72.47,58331.0,70.822,70.8709,70.8122,70.8709,58331.0
2024-11-15 12:30:00,72.47,72.5,72.46,72.49,999120.0,70.8709,70.9002,70.8611,70.8905,999120.0
2024-11-15 12:40:00,72.49,72.51,72.48,72.5,63552.0,70.8905,70.91,70.8807,70.9002,63552.0
2024-11-15 12:50:00,72.5,72.53,72.49,72.5,65447.0,70.9002,70.9296,70.8905,70.9002,65447.0
2024-11-15 13:00:00,72.51,72.59,72.5,72.59,115683.0,70.91,70.9883,70.9002,70.9883,115683.0
2024-11-15 13:10:00,72.59,72.61,72.55,72.56,50360.0,70.9883,71.0078,70.9491,70.9589,50360.0
2024-11-15 13:20:00,72.56,72.6,72.56,72.6,105004.0,70.9589,70.998,70.9589,70.998,105004.0
2024-11-15 13:30:00,72.6,72.61,72.56,72.56,81541.0,70.998,71.0078,70.9589,70.9589,81541.0
2024-11-15 13:40:00,72.56,72.62,72.56,72.62,62711.0,70.9589,71.0176,70.9589,71.0176,62711.0
2024-11-15 13:50:00,72.62,72.66,72.62,72.65,126835.0,71.0176,71.0567,71.0176,71.0469,126835.0
2024-11-15 14:00:00,72.65,72.65,72.6,72.61,73600.0,71.0469,71.0469,70.998,71.0078,73600.0
2024-11-15 14:10:00,72.6,72.62,72.59,72.61,80862.0,70.998,71.0176,70.9883,71.0078,80862.0
2024-11-15 14:20:00,72.61,72.61,72.58,72.59,161885.0,71.0078,71.0078,70.9785,70.9883,161885.0
2024-11-15 14:30:00,72.59,72.6,72.57,72.58,151307.0,70.9883,70.998,70.9687,70.9785,151307.0
2024-11-15 14:40:00,72.58,72.58,72.56,72.56,120584.0,70.9785,70.9785,70.9589,70.9589,120584.0
2024-11-15 14:50:00,72.56,72.58,72.53,72.54,242145.0,70.9589,70.9785,70.9296,70.9394,242145.0
2024-11-15 15:00:00,72.55,72.55,72.5,72.53,198413.0,70.9491,70.9491,70.9002,70.9296,198413.0
2024-11-15 15:10:00,72.53,72.53,72.5,72.52,159884.0,70.9296,70.9296,70.9002,70.9198,159884.0
2024-11-15 15:20:00,72.51,72.53,72.51,72.52,129390.0,70.91,70.9296,70.91,70.9198,129390.0
2024-11-15 15:30:00,72.53,72.54,72.51,72.52,80826.0,70.9296,70.9394,70.91,70.9198,80826.0
2024-11-15 15:40:00,72.51,72.53,72.51,72.52,133707.0,70.91,70.9296,70.91,70.9198,133707.0
2024-11-15 15:50:00,72.51,72.52,72.48,72.48,110615.0,70.91,70.9198,70.8807,70.8807,110615.0
2024-11-18 09:30:00,72.4,72.41,72.35,72.41,365243.0,70.8025,70.8122,70.7536,70.8122,365243.0
2024-11-18 09:40:00,72.41,72.43,72.38,72.39,138253.0,70.8122,70.8318,70.7829,70.7927,138253.0
2024-11-18 09:50:00,72.39,72.39,72.35,72.39,87760.0,70.7927,70.7927,70.7536,70.7927,87760.0
2024-11-18 10:00:00,72.39,72.42,72.38,72.4,79583.0,70.7927,70.822,70.7829,70.8025,79583.0
2024-11-18 10:10:00,72.4,72.4,72.36,72.37,500339.0,70.8025,70.8025,70.7633,70.7731,500339.0
2024-11-18 10:20:00,72.38,72.39,72.33,72.39,87734.0,70.7829,70.7927,70.734,70.7927,87734.0
2024-11-18 10:30:00,72.38,72.44,72.38,72.42,151939.0,70.7829,70.8416,70.7829,70.822,151939.0
2024-11-18 10:40:00,72.42,72.44,72.4,72.41,97941.0,70.822,70.8416,70.8025,70.8122,97941.0
2024-11-18 10:50:00,72.4,72.41,72.37,72.38,90365.0,70.8025,70.8122,70.7731,70.7829,90365.0
2024-11-18 11:00:00,72.39,72.43,72.38,72.43,139693.0,70.7927,70.8318,70.7829,70.8318,139693.0
2024-11-18 11:10:00,72.44,72.48,72.43,72.44,215642.0,70.8416,70.8807,70.8318,70.8416,215642.0
2024-11-18 11:20:00,72.45,72.46,72.42,72.43,72299.0,70.8514,70.8611,70.822,70.8318,72299.0
2024-11-18 11:30:00,72.44,72.44,72.42,72.44,66997.0,70.8416,70.8416,70.822,70.8416,66997.0
2024-11-18 11:40:00,72.43,72.47,72.43,72.45,126526.0,70.8318,70.8709,70.8318,70.8514,126526.0
2024-11-18 11:50:00,72.46,72.49,72.45,72.49,78351.0,70.8611,70.8905,70.8514,70.8905,78351.0
2024-11-18 12:00:00,72.48,72.52,72.47,72.5,108910.0,70.8807,70.9198,70.8709,70.9002,108910.0
2024-11-18 12:10:00,72.51,72.52,72.49,72.52,74390.0,70.91,70.9198,70.8905,70.9198,74390.0
2024-11-18 12:20:00,72.52,72.53,72.51,72.52,51356.0,70.9198,70.9296,70.91,70.9198,51356.0
2024-11-18 12:30:00,72.53,72.53,72.5,72.53,84345.0,70.9296,70.9296,70.9002,70.9296,84345.0
2024-11-18 12:40:00,72.52,72.57,72.52,72.56,102521.0,70.9198,70.9687,70.9198,70.9589,102521.0
2024-11-18 12:50:00,72.56,72.56,72.54,72.54,40073.0,70.9589,70.9589,70.9394,70.9394,40073.0
2024-11-18 13:00:00,72.54,72.55,72.53,72.54,46042.0,70.9394,70.9491,70.9296,70.9394,46042.0
2024-11-18 13:10:00,72.53,72.56,72.53,72.56,92502.0,70.9296,70.9589,70.9296,70.9589,92502.0
2024-11-18 13:20:00,72.55,72.61,72.55,72.61,60448.0,70.9491,71.0078,70.9491,71.0078,60448.0
2024-11-18 13:30:00,72.61,72.61,72.56,72.56,80532.0,71.0078,71.0078,70.9589,70.9589,80532.0
2024-11-18 13:40:00,72.57,72.59,72.56,72.58,194216.0,70.9687,70.9883,70.9589,70.9785,194216.0
2024-11-18 13:50:00,72.59,72.6,72.58,72.59,62420.0,70.9883,70.998,70.9785,70.9883,62420.0
2024-11-18 14:00:00,72.58,72.6,72.56,72.57,159058.0,70.9785,70.998,70.9589,70.9687,159058.0
2024-11-18 14:10:00,72.58,72.58,72.55,72.56,39275.0,70.9785,70.9785,70.9491,70.9589,39275.0
2024-11-18 14:20:00,72.56,72.57,72.55,72.56,79055.0,70.9589,70.9687,70.9491,70.9589,79055.0
2024-11-18 14:30:00,72.55,72.57,72.54,72.55,95435.0,70.9491,70.9687,70.9394,70.9491,95435.0
2024-11-18 14:40:00,72.56,72.58,72.55,72.57,260502.0,70.9589,70.9785,70.9491,70.9687,260502.0
2024-11-18 14:50:00,72.57,72.58,72.55,72.57,109402.0,70.9687,70.9785,70.9491,70.9687,109402.0
2024-11-18 15:00:00,72.57,72.59,72.56,72.57,93753.0,70.9687,70.9883,70.9589,70.9687,93753.0
2024-11-18 15:10:00,72.58,72.59,72.56,72.56,86548.0,70.9785,70.9883,70.9589,70.9589,86548.0
2024-11-18 15:20:00,72.57,72.57,72.55,72.55,104894.0,70.9687,70.9687,70.9491,70.9491,104894.0
2024-11-18 15:30:00,72.55,72.57,72.55,72.56,90228.0,70.9491,70.9687,70.9491,70.9589,90228.0
2024-11-18 15:40:00,72.55,72.56,72.53,72.53,76274.0,70.9491,70.9589,70.9296,70.9296,76274.0
2024-11-18 15:50:00,72.53,72.56,72.53,72.56,149943.0,70.9296,70.9589,70.9296,70.9589,149943.0
2024-11-19 09:30:00,72.76,72.76,72.68,72.71,178917.0,71.1545,71.1545,71.0763,71.1056,178917.0
2024-11-19 09:40:00,72.72,72.74,72.7,72.72,85758.0,71.1154,71.135,71.0958,71.1154,85758.0
2024-11-19 09:50:00,72.73,72.73,72.69,72.7,65850.0,71.1252,71.1252,71.0861,71.0958,65850.0
2024-11-19 10:00:00,72.69,72.73,72.68,72.71,89220.0,71.0861,71.1252,71.0763,71.1056,89220.0
2024-11-19 10:10:00,72.72,72.72,72.68,72.71,506680.0,71.1154,71.1154,71.0763,71.1056,506680.0
2024-11-19 10:20:00,72.71,72.73,72.69,72.73,52147.0,71.1056,71.1252,71.0861,71.1252,52147.0
2024-11-19 10:30:00,72.73,72.75,72.68,72.71,121180.0,71.1252,71.1447,71.0763,71.1056,121180.0
2024-11-19 10:40:00,72.7,72.78,72.7,72.75,122175.0,71.0958,71.1741,71.0958,71.1447,122175.0
2024-11-19 10:50:00,72.75,72.76,72.73,72.75,62213.0,71.1447,71.1545,71.1252,71.1447,62213.0
2024-11-19 11:00:00,72.74,72.77,72.73,72.77,107953.0,71.135,71.1643,71.1252,71.1643,107953.0
2024-11-19 11:10:00,72.78,72.78,72.73,72.74,62840.0,71.1741,71.1741,71.1252,71.135,62840.0
2024-11-19 11:20:00,72.74,72.74,72.7,72.7,172945.0,71.135,71.135,71.0958,71.0958,172945.0
2024-11-19 11:30:00,72.7,72.73,72.69,72.7,97330.0,71.0958,71.1252,71.0861,71.0958,97330.0
2024-11-19 11:40:00,72.71,72.72,72.7,72.72,99685.0,71.1056,71.1154,71.0958,71.1154,99685.0
2024-11-19 11:50:00,72.72,72.76,72.72,72.76,110906.0,71.1154,71.1545,71.1154,71.1545,110906.0
2024-11-19 12:00:00,72.75,72.76,72.72,72.76,86279.0,71.1447,71.1545,71.1154,71.1545,86279.0
2024-11-19 12:10:00,72.76,72.76,72.73,72.76,82883.0,71.1545,71.1545,71.1252,71.1545,82883.0
2024-11-19 12:20:00,72.76,72.78,72.74,72.76,112120.0,71.1545,71.1741,71.135,71.1545,112120.0
2024-11-19 12:30:00,72.76,72.76,72.73,72.73,47844.0,71.1545,71.1545,71.1252,71.1252,47844.0
2024-11-19 12:40:00,72.73,72.75,72.72,72.72,63625.0,71.1252,71.1447,71.1154,71.1154,63625.0
2024-11-19 12:50:00,72.73,72.73,72.68,72.7,53180.0,71.1252,71.1252,71.0763,71.0958,53180.0
2024-11-19 13:00:00,72.7,72.7,72.66,72.7,109118.0,71.0958,71.0958,71.0567,71.0958,109118.0
2024-11-19 13:10:00,72.7,72.73,72.69,72.73,140473.0,71.0958,71.1252,71.0861,71.1252,140473.0
2024-11-19 13:20:00,72.73,72.73,72.7,72.72,176482.0,71.1252,71.1252,71.0958,71.1154,176482.0
2024-11-19 13:30:00,72.72,72.75,72.71,72.75,226016.0,71.1154,71.1447,71.1056,71.1447,226016.0
2024-11-19 13:40:00,72.75,72.76,72.71,72.75,70809.0,71.1447,71.1545,71.1056,71.1447,70809.0
2024-11-19 13:50:00,72.75,72.75,72.73,72.75,129100.0,71.1447,71.1447,71.1252,71.1447,129100.0
2024-11-19 14:00:00,72.75,72.75,72.72,72.73,84021.0,71.1447,71.1447,71.1154,71.1252,84021.0
2024-11-19 14:10:00,72.73,72.75,72.73,72.73,94126.0,71.1252,71.1447,71.1252,71.1252,94126.0
2024-11-19 14:20:00,72.74,72.74,72.71,72.72,81453.0,71.135,71.135,71.1056,71.1154,81453.0
2024-11-19 14:30:00,72.72,72.72,72.69,72.7,114907.0,71.1154,71.1154,71.0861,71.0958,114907.0
2024-11-19 14:40:00,72.7,72.72,72.7,72.72,41234.0,71.0958,71.1154,71.0958,71.1154,41234.0
2024-11-19 14:50:00,72.72,72.75,72.72,72.73,111305.0,71.1154,71.1447,71.1154,71.1252,111305.0
2024-11-19 15:00:00,72.73,72.74,72.71,72.72,262717.0,71.1252,71.135,71.1056,71.1154,262717.0
2024-11-19 15:10:00,72.72,72.72,72.69,72.69,108142.0,71.1154,71.1154,71.0861,71.0861,108142.0
2024-11-19 15:20:00,72.7,72.71,72.69,72.7,102445.0,71.0958,71.1056,71.0861,71.0958,102445.0
2024-11-19 15:30:00,72.69,72.69,72.67,72.69,165162.0,71.0861,71.0861,71.0665,71.0861,165162.0
2024-11-19 15:40:00,72.69,72.69,72.66,72.67,129158.0,71.0861,71.0861,71.0567,71.0665,129158.0
2024-11-19 15:50:00,72.67,72.68,72.66,72.67,97982.0,71.0665,71.0763,71.0567,71.0665,97982.0
2024-11-20 09:30:00,72.51,72.59,72.5,72.55,191600.0,70.91,70.9883,70.9002,70.9491,191600.0
2024-11-20 09:40:00,72.55,72.55,72.51,72.53,77731.0,70.9491,70.9491,70.91,70.9296,77731.0
2024-11-20 09:50:00,72.53,72.58,72.51,72.57,57029.0,70.9296,70.9785,70.91,70.9687,57029.0
2024-11-20 10:00:00,72.56,72.63,72.55,72.62,95970.0,70.9589,71.0274,70.9491,71.0176,95970.0
2024-11-20 10:10:00,72.61,72.64,72.59,72.62,462175.0,71.0078,71.0372,70.9883,71.0176,462175.0
2024-11-20 10:20:00,72.63,72.65,72.58,72.59,49421.0,71.0274,71.0469,70.9785,70.9883,49421.0
2024-11-20 10:30:00,72.6,72.63,72.58,72.6,55545.0,70.998,71.0274,70.9785,70.998,55545.0
2024-11-20 10:40:00,72.59,72.63,72.58,72.58,139251.0,70.9883,71.0274,70.9785,70.9785,139251.0
2024-11-20 10:50:00,72.59,72.59,72.56,72.58,34600.0,70.9883,70.9883,70.9589,70.9785,34600.0
2024-11-20 11:00:00,72.58,72.6,72.57,72.6,57701.0,70.9785,70.998,70.9687,70.998,57701.0
2024-11-20 11:10:00,72.6,72.63,72.58,72.62,78529.0,70.998,71.0274,70.9785,71.0176,78529.0
2024-11-20 11:20:00,72.61,72.68,72.6,72.67,187244.0,71.0078,71.0763,70.998,71.0665,187244.0
2024-11-20 11:30:00,72.68,72.68,72.64,72.66,90651.0,71.0763,71.0763,71.0372,71.0567,90651.0
2024-11-20 11:40:00,72.66,72.68,72.64,72.65,53138.0,71.0567,71.0763,71.0372,71.0469,53138.0
2024-11-20 11:50:00,72.65,72.66,72.63,72.64,148940.0,71.0469,71.0567,71.0274,71.0372,148940.0
2024-11-20 12:00:00,72.64,72.65,72.62,72.63,66359.0,71.0372,71.0469,71.0176,71.0274,66359.0
2024-11-20 12:10:00,72.62,72.65,72.62,72.63,93719.0,71.0176,71.0469,71.0176,71.0274,93719.0
2024-11-20 12:20:00,72.63,72.66,72.62,72.66,65136.0,71.0274,71.0567,71.0176,71.0567,65136.0
2024-11-20 12:30:00,72.66,72.67,72.64,72.65,54026.0,71.0567,71.0665,71.0372,71.0469,54026.0
2024-11-20 12:40:00,72.65,72.67,72.64,72.67,227921.0,71.0469,71.0665,71.0372,71.0665,227921.0
2024-11-20 12:50:00,72.66,72.67,72.65,72.67,551541.0,71.0567,71.0665,71.0469,71.0665,551541.0
2024-11-20 13:00:00,72.67,72.7,72.58,72.59,912170.0,71.0665,71.0958,70.9785,70.9883,912170.0
2024-11-20 13:10:00,72.59,72.59,72.55,72.59,43848.0,70.9883,70.9883,70.9491,70.9883,43848.0
2024-11-20 13:20:00,72.59,72.6,72.55,72.58,94837.0,70.9883,70.998,70.9491,70.9785,94837.0
2024-11-20 13:30:00,72.59,72.6,72.55,72.58,62249.0,70.9883,70.998,70.9491,70.9785,62249.0
2024-11-20 13:40:00,72.57,72.58,72.55,72.56,57264.0,70.9687,70.9785,70.9491,70.9589,57264.0
2024-11-20 13:50:00,72.56,72.59,72.55,72.57,71478.0,70.9589,70.9883,70.9491,70.9687,71478.0
2024-11-20 14:00:00,72.56,72.59,72.56,72.58,286498.0,70.9589,70.9883,70.9589,70.9785,286498.0
2024-11-20 14:10:00,72.58,72.59,72.57,72.58,87806.0,70.9785,70.9883,70.9687,70.9785,87806.0
2024-11-20 14:20:00,72.57,72.61,72.57,72.59,102672.0,70.9687,71.0078,70.9687,70.9883,102672.0
2024-11-20 14:30:00,72.59,72.63,72.58,72.63,115156.0,70.9883,71.0274,70.9785,71.0274,115156.0
2024-11-20 14:40:00,72.62,72.64,72.61,72.62,126177.0,71.0176,71.0372,71.0078,71.0176,126177.0
2024-11-20 14:50:00,72.62,72.63,72.6,72.62,138519.0,71.0176,71.0274,70.998,71.0176,138519.0
2024-11-20 15:00:00,72.62,72.62,72.56,72.58,119461.0,71.0176,71.0176,70.9589,70.9785,119461.0
2024-11-20 15:10:00,72.57,72.6,72.56,72.58,114464.0,70.9687,70.998,70.9589,70.9785,114464.0
2024-11-20 15:20:00,72.57,72.6,72.57,72.59,436905.0,70.9687,70.998,70.9687,70.9883,436905.0
2024-11-20 15:30:00,72.59,72.6,72.57,72.58,127809.0,70.9883,70.998,70.9687,70.9785,127809.0
2024-11-20 15:40:00,72.59,72.61,72.58,72.59,347845.0,70.9883,71.0078,70.9785,70.9883,347845.0
2024-11-20 15:50:00,72.6,72.6,72.58,72.59,193646.0,70.998,70.998,70.9785,70.9883,193646.0
2024-11-21 09:30:00,72.59,72.72,72.59,72.7,145026.0,70.9883,71.1154,70.9883,71.0958,145026.0
2024-11-21 09:40:00,72.72,72.72,72.65,72.66,67186.0,71.1154,71.1154,71.0469,71.0567,67186.0
2024-11-21 09:50:00,72.65,72.7,72.64,72.7,109333.0,71.0469,71.0958,71.0372,71.0958,109333.0
2024-11-21 10:00:00,72.7,72.73,72.68,72.72,89900.0,71.0958,71.1252,71.0763,71.1154,89900.0
2024-11-21 10:10:00,72.73,72.74,72.69,72.7,425166.0,71.1252,71.135,71.0861,71.0958,425166.0
2024-11-21 10:20:00,72.7,72.72,72.69,72.7,50551.0,71.0958,71.1154,71.0861,71.0958,50551.0
2024-11-21 10:30:00,72.7,72.71,72.68,72.69,100797.0,71.0958,71.1056,71.0763,71.0861,100797.0
2024-11-21 10:40:00,72.69,72.69,72.64,72.64,138087.0,71.0861,71.0861,71.0372,71.0372,138087.0
2024-11-21 10:50:00,72.65,72.67,72.61,72.62,55397.0,71.0469,71.0665,71.0078,71.0176,55397.0
2024-11-21 11:00:00,72.62,72.62,72.6,72.62,47984.0,71.0176,71.0176,70.998,71.0176,47984.0
2024-11-21 11:10:00,72.62,72.64,72.58,72.58,64780.0,71.0176,71.0372,70.9785,70.9785,64780.0
2024-11-21 11:20:00,72.59,72.62,72.58,72.62,74105.0,70.9883,71.0176,70.9785,71.0176,74105.0
2024-11-21 11:30:00,72.62,72.62,72.56,72.58,67014.0,71.0176,71.0176,70.9589,70.9785,67014.0
2024-11-21 11:40:00,72.58,72.58,72.52,72.55,141261.0,70.9785,70.9785,70.9198,70.9491,141261.0
2024-11-21 11:50:00,72.54,72.58,72.53,72.55,84756.0,70.9394,70.9785,70.9296,70.9491,84756.0
2024-11-21 12:00:00,72.54,72.59,72.54,72.56,202882.0,70.9394,70.9883,70.9394,70.9589,202882.0
2024-11-21 12:10:00,72.56,72.59,72.54,72.56,58301.0,70.9589,70.9883,70.9394,70.9589,58301.0
2024-11-21 12:20:00,72.56,72.59,72.55,72.56,86724.0,70.9589,70.9883,70.9491,70.9589,86724.0
2024-11-21 12:30:00,72.57,72.6,72.56,72.59,53780.0,70.9687,70.998,70.9589,70.9883,53780.0
2024-11-21 12:40:00,72.6,72.62,72.59,72.59,82782.0,70.998,71.0176,70.9883,70.9883,82782.0
2024-11-21 12:50:00,72.59,72.63,72.58,72.61,129938.0,70.9883,71.0274,70.9785,71.0078,129938.0
2024-11-21 13:00:00,72.6,72.62,72.56,72.57,99355.0,70.998,71.0176,70.9589,70.9687,99355.0
2024-11-21 13:10:00,72.57,72.61,72.56,72.61,97065.0,70.9687,71.0078,70.9589,71.0078,97065.0
2024-11-21 13:20:00,72.61,72.62,72.56,72.57,363198.0,71.0078,71.0176,70.9589,70.9687,363198.0
2024-11-21 13:30:00,72.56,72.58,72.52,72.53,107808.0,70.9589,70.9785,70.9198,70.9296,107808.0
2024-11-21 13:40:00,72.53,72.55,72.52,72.53,60093.0,70.9296,70.9491,70.9198,70.9296,60093.0
2024-11-21 13:50:00,72.53,72.55,72.52,72.55,48553.0,70.9296,70.9491,70.9198,70.9491,48553.0
2024-11-21 14:00:00,72.55,72.56,72.54,72.54,101380.0,70.9491,70.9589,70.9394,70.9394,101380.0
2024-11-21 14:10:00,72.55,72.55,72.54,72.54,134820.0,70.9491,70.9491,70.9394,70.9394,134820.0
2024-11-21 14:20:00,72.54,72.55,72.51,72.54,117286.0,70.9394,70.9491,70.91,70.9394,117286.0
2024-11-21 14:30:00,72.53,72.55,72.52,72.53,168819.0,70.9296,70.9491,70.9198,70.9296,168819.0
2024-11-21 14:40:00,72.52,72.53,72.5,72.51,174806.0,70.9198,70.9296,70.9002,70.91,174806.0
2024-11-21 14:50:00,72.5,72.52,72.5,72.52,153488.0,70.9002,70.9198,70.9002,70.9198,153488.0
2024-11-21 15:00:00,72.52,72.56,72.51,72.54,96358.0,70.9198,70.9589,70.91,70.9394,96358.0
2024-11-21 15:10:00,72.55,72.56,72.54,72.54,114297.0,70.9491,70.9589,70.9394,70.9394,114297.0
2024-11-21 15:20:00,72.53,72.54,72.52,72.53,177697.0,70.9296,70.9394,70.9198,70.9296,177697.0
2024-11-21 15:30:00,72.54,72.57,72.53,72.56,113101.0,70.9394,70.9687,70.9296,70.9589,113101.0
2024-11-21 15:40:00,72.56,72.57,72.55,72.56,151811.0,70.9589,70.9687,70.9491,70.9589,151811.0
2024-11-21 15:50:00,72.56,72.56,72.54,72.55,215033.0,70.9589,70.9589,70.9394,70.9491,215033.0
2024-11-22 09:30:00,72.62,72.64,72.57,72.64,229382.0,71.0176,71.0372,70.9687,71.0372,229382.0
2024-11-22 09:40:00,72.65,72.66,72.53,72.61,134344.0,71.0469,71.0567,70.9296,71.0078,134344.0
2024-11-22 09:50:00,72.6,72.63,72.58,72.59,62367.0,70.998,71.0274,70.9785,70.9883,62367.0
2024-11-22 10:00:00,72.59,72.65,72.57,72.57,70108.0,70.9883,71.0469,70.9687,70.9687,70108.0
2024-11-22 10:10:00,72.58,72.59,72.55,72.58,105323.0,70.9785,70.9883,70.9491,70.9785,105323.0
2024-11-22 10:20:00,72.58,72.6,72.55,72.56,120334.0,70.9785,70.998,70.9491,70.9589,120334.0
2024-11-22 10:30:00,72.57,72.57,72.52,72.54,90911.0,70.9687,70.9687,70.9198,70.9394,90911.0
2024-11-22 10:40:00,72.53,72.58,72.53,72.58,226209.0,70.9296,70.9785,70.9296,70.9785,226209.0
2024-11-22 10:50:00,72.58,72.6,72.56,72.59,118655.0,70.9785,70.998,70.9589,70.9883,118655.0
2024-11-22 11:00:00,72.6,72.61,72.57,72.59,50288.0,70.998,71.0078,70.9687,70.9883,50288.0
2024-11-22 11:10:00,72.59,72.62,72.58,72.6,27436.0,70.9883,71.0176,70.9785,70.998,27436.0
2024-11-22 11:20:00,72.6,72.62,72.59,72.59,57171.0,70.998,71.0176,70.9883,70.9883,57171.0
2024-11-22 11:30:00,72.6,72.62,72.59,72.61,85914.0,70.998,71.0176,70.9883,71.0078,85914.0
2024-11-22 11:40:00,72.61,72.64,72.6,72.64,346619.0,71.0078,71.0372,70.998,71.0372,346619.0
2024-11-22 11:50:00,72.63,72.66,72.63,72.65,65620.0,71.0274,71.0567,71.0274,71.0469,65620.0
2024-11-22 12:00:00,72.65,72.65,72.6,72.61,103017.0,71.0469,71.0469,70.998,71.0078,103017.0
2024-11-22 12:10:00,72.61,72.62,72.6,72.62,163357.0,71.0078,71.0176,70.998,71.0176,163357.0
2024-11-22 12:20:00,72.61,72.64,72.61,72.64,91014.0,71.0078,71.0372,71.0078,71.0372,91014.0
2024-11-22 12:30:00,72.64,72.66,72.62,72.63,107886.0,71.0372,71.0567,71.0176,71.0274,107886.0
2024-11-22 12:40:00,72.62,72.62,72.6,72.61,118744.0,71.0176,71.0176,70.998,71.0078,118744.0
2024-11-22 12:50:00,72.61,72.64,72.6,72.64,205389.0,71.0078,71.0372,70.998,71.0372,205389.0
2024-11-22 13:00:00,72.64,72.64,72.63,72.64,109736.0,71.0372,71.0372,71.0274,71.0372,109736.0
2024-11-22 13:10:00,72.64,72.64,72.6,72.62,52783.0,71.0372,71.0372,70.998,71.0176,52783.0
2024-11-22 13:20:00,72.61,72.63,72.59,72.59,111014.0,71.0078,71.0274,70.9883,70.9883,111014.0
2024-11-22 13:30:00,72.59,72.61,72.59,72.61,64024.0,70.9883,71.0078,70.9883,71.0078,64024.0
2024-11-22 13:40:00,72.6,72.64,72.6,72.64,54579.0,70.998,71.0372,70.998,71.0372,54579.0
2024-11-22 13:50:00,72.64,72.66,72.63,72.65,65189.0,71.0372,71.0567,71.0274,71.0469,65189.0
2024-11-22 14:00:00,72.66,72.67,72.64,72.67,102251.0,71.0567,71.0665,71.0372,71.0665,102251.0
2024-11-22 14:10:00,72.67,72.67,72.61,72.63,92200.0,71.0665,71.0665,71.0078,71.0274,92200.0
2024-11-22 14:20:00,72.63,72.64,72.62,72.63,100661.0,71.0274,71.0372,71.0176,71.0274,100661.0
2024-11-22 14:30:00,72.63,72.63,72.6,72.62,83524.0,71.0274,71.0274,70.998,71.0176,83524.0
2024-11-22 14:40:00,72.61,72.63,72.61,72.63,181339.0,71.0078,71.0274,71.0078,71.0274,181339.0
2024-11-22 14:50:00,72.63,72.64,72.61,72.63,194139.0,71.0274,71.0372,71.0078,71.0274,194139.0
2024-11-22 15:00:00,72.63,72.64,72.62,72.64,202028.0,71.0274,71.0372,71.0176,71.0372,202028.0
2024-11-22 15:10:00,72.64,72.64,72.6,72.62,99379.0,71.0372,71.0372,70.998,71.0176,99379.0
2024-11-22 15:20:00,72.62,72.63,72.59,72.61,178448.0,71.0176,71.0274,70.9883,71.0078,178448.0
2024-11-22 15:30:00,72.61,72.62,72.59,72.6,87459.0,71.0078,71.0176,70.9883,70.998,87459.0
2024-11-22 15:40:00,72.59,72.62,72.59,72.62,2939114.0,70.9883,71.0176,70.9883,71.0176,2939114.0
2024-11-22 15:50:00,72.62,72.62,72.57,72.59,1839845.0,71.0176,71.0176,70.9687,70.9883,1839845.0
2024-11-25 09:30:00,73.01,73.16,73.01,73.07,326634.0,71.399,71.5457,71.399,71.4577,326634.0
2024-11-25 09:40:00,73.07,73.13,73.07,73.12,103202.0,71.4577,71.5163,71.4577,71.5066,103202.0
2024-11-25 09:50:00,73.12,73.13,73.1,73.13,96453.0,71.5066,71.5163,71.487,71.5163,96453.0
2024-11-25 10:00:00,73.13,73.15,73.1,73.13,96130.0,71.5163,71.5359,71.487,71.5163,96130.0
2024-11-25 10:10:00,73.13,73.13,73.1,73.12,596013.0,71.5163,71.5163,71.487,71.5066,596013.0
2024-11-25 10:20:00,73.12,73.14,73.11,73.13,80131.0,71.5066,71.5261,71.4968,71.5163,80131.0
2024-11-25 10:30:00,73.14,73.18,73.13,73.16,87048.0,71.5261,71.5652,71.5163,71.5457,87048.0
2024-11-25 10:40:00,73.17,73.18,73.14,73.17,214275.0,71.5555,71.5652,71.5261,71.5555,214275.0
2024-11-25 10:50:00,73.16,73.17,73.13,73.13,123873.0,71.5457,71.5555,71.5163,71.5163,123873.0
2024-11-25 11:00:00,73.14,73.14,73.09,73.1,95697.0,71.5261,71.5261,71.4772,71.487,95697.0
2024-11-25 11:10:00,73.11,73.13,73.1,73.13,87565.0,71.4968,71.5163,71.487,71.5163,87565.0
2024-11-25 11:20:00,73.13,73.14,73.12,73.14,70981.0,71.5163,71.5261,71.5066,71.5261,70981.0
2024-11-25 11:30:00,73.13,73.13,73.08,73.09,104247.0,71.5163,71.5163,71.4674,71.4772,104247.0
2024-11-25 11:40:00,73.09,73.09,73.06,73.09,86752.0,71.4772,71.4772,71.4479,71.4772,86752.0
2024-11-25 11:50:00,73.09,73.11,73.08,73.11,62541.0,71.4772,71.4968,71.4674,71.4968,62541.0
2024-11-25 12:00:00,73.11,73.12,73.09,73.11,2339441.0,71.4968,71.5066,71.4772,71.4968,2339441.0
2024-11-25 12:10:00,73.1,73.14,73.1,73.13,136031.0,71.487,71.5261,71.487,71.5163,136031.0
2024-11-25 12:20:00,73.13,73.14,73.11,73.12,136350.0,71.5163,71.5261,71.4968,71.5066,136350.0
2024-11-25 12:30:00,73.12,73.12,73.1,73.11,98618.0,71.5066,71.5066,71.487,71.4968,98618.0
2024-11-25 12:40:00,73.12,73.13,73.09,73.11,64250.0,71.5066,71.5163,71.4772,71.4968,64250.0
2024-11-25 12:50:00,73.1,73.12,73.09,73.11,62788.0,71.487,71.5066,71.4772,71.4968,62788.0
2024-11-25 13:00:00,73.11,73.18,73.1,73.17,117160.0,71.4968,71.5652,71.487,71.5555,117160.0
2024-11-25 13:10:00,73.17,73.2,73.16,73.19,81251.0,71.5555,71.5848,71.5457,71.575,81251.0
2024-11-25 13:20:00,73.19,73.2,73.17,73.2,190918.0,71.575,71.5848,71.5555,71.5848,190918.0
2024-11-25 13:30:00,73.2,73.21,73.19,73.2,79222.0,71.5848,71.5946,71.575,71.5848,79222.0
2024-11-25 13:40:00,73.2,73.23,73.2,73.23,50997.0,71.5848,71.6141,71.5848,71.6141,50997.0
2024-11-25 13:50:00,73.23,73.26,73.22,73.25,150515.0,71.6141,71.6435,71.6044,71.6337,150515.0
2024-11-25 14:00:00,73.26,73.26,73.22,73.23,110546.0,71.6435,71.6435,71.6044,71.6141,110546.0
2024-11-25 14:10:00,73.24,73.25,73.22,73.22,110721.0,71.6239,71.6337,71.6044,71.6044,110721.0
2024-11-25 14:20:00,73.23,73.27,73.22,73.27,97748.0,71.6141,71.6533,71.6044,71.6533,97748.0
2024-11-25 14:30:00,73.27,73.27,73.24,73.25,115065.0,71.6533,71.6533,71.6239,71.6337,115065.0
2024-11-25 14:40:00,73.25,73.26,73.23,73.24,116616.0,71.6337,71.6435,71.6141,71.6239,116616.0
2024-11-25 14:50:00,73.23,73.26,73.21,73.26,228529.0,71.6141,71.6435,71.5946,71.6435,228529.0
2024-11-25 15:00:00,73.25,73.26,73.22,73.23,103431.0,71.6337,71.6435,71.6044,71.6141,103431.0
2024-11-25 15:10:00,73.22,73.23,73.21,73.22,102795.0,71.6044,71.6141,71.5946,71.6044,102795.0
2024-11-25 15:20:00,73.23,73.24,73.22,73.23,126682.0,71.6141,71.6239,71.6044,71.6141,126682.0
2024-11-25 15:30:00,73.23,73.25,73.22,73.23,132673.0,71.6141,71.6337,71.6044,71.6141,132673.0
2024-11-25 15:40:00,73.23,73.24,73.22,73.23,2023718.0,71.6141,71.6239,71.6044,71.6141,2023718.0
2024-11-25 15:50:00,73.23,73.26,73.21,73.25,439847.0,71.6141,71.6435,71.5946,71.6337,439847.0
2024-11-26 09:30:00,73.18,73.18,73.08,73.11,239876.0,71.5652,71.5652,71.4674,71.4968,239876.0
2024-11-26 09:40:00,73.11,73.11,73.04,73.06,231051.0,71.4968,71.4968,71.4283,71.4479,231051.0
2024-11-26 09:50:00,73.06,73.07,73.04,73.05,100428.0,71.4479,71.4577,71.4283,71.4381,100428.0
2024-11-26 10:00:00,73.06,73.1,72.99,73.02,145623.0,71.4479,71.487,71.3794,71.4088,145623.0
2024-11-26 10:10:00,73.03,73.04,73.0,73.02,531669.0,71.4186,71.4283,71.3892,71.4088,531669.0
2024-11-26 10:20:00,73.02,73.02,72.96,72.97,125082.0,71.4088,71.4088,71.3501,71.3599,125082.0
2024-11-26 10:30:00,72.96,72.98,72.94,72.96,87418.0,71.3501,71.3697,71.3305,71.3501,87418.0
2024-11-26 10:40:00,72.97,73.01,72.96,72.98,186146.0,71.3599,71.399,71.3501,71.3697,186146.0
2024-11-26 10:50:00,72.98,73.01,72.98,73.01,93853.0,71.3697,71.399,71.3697,71.399,93853.0
2024-11-26 11:00:00,73.01,73.02,72.99,73.0,82939.0,71.399,71.4088,71.3794,71.3892,82939.0
2024-11-26 11:10:00,73.0,73.01,72.97,72.98,81099.0,71.3892,71.399,71.3599,71.3697,81099.0
2024-11-26 11:20:00,72.99,73.0,72.97,72.98,51970.0,71.3794,71.3892,71.3599,71.3697,51970.0
2024-11-26 11:30:00,72.99,73.02,72.98,73.01,97454.0,71.3794,71.4088,71.3697,71.399,97454.0
2024-11-26 11:40:00,73.02,73.02,72.98,72.98,73335.0,71.4088,71.4088,71.3697,71.3697,73335.0
2024-11-26 11:50:00,72.98,73.01,72.97,72.98,181787.0,71.3697,71.399,71.3599,71.3697,181787.0
2024-11-26 12:00:00,72.98,73.0,72.97,73.0,64015.0,71.3697,71.3892,71.3599,71.3892,64015.0
2024-11-26 12:10:00,73.0,73.04,72.99,73.03,85423.0,71.3892,71.4283,71.3794,71.4186,85423.0
2024-11-26 12:20:00,73.03,73.04,73.01,73.03,69619.0,71.4186,71.4283,71.399,71.4186,69619.0
2024-11-26 12:30:00,73.04,73.06,73.03,73.05,74820.0,71.4283,71.4479,71.4186,71.4381,74820.0
2024-11-26 12:40:00,73.05,73.05,73.02,73.03,78127.0,71.4381,71.4381,71.4088,71.4186,78127.0
2024-11-26 12:50:00,73.04,73.04,73.02,73.02,164988.0,71.4283,71.4283,71.4088,71.4088,164988.0
2024-11-26 13:00:00,73.02,73.05,73.01,73.02,161648.0,71.4088,71.4381,71.399,71.4088,161648.0
2024-11-26 13:10:00,73.02,73.02,73.0,73.02,56935.0,71.4088,71.4088,71.3892,71.4088,56935.0
2024-11-26 13:20:00,73.02,73.02,72.98,72.99,79376.0,71.4088,71.4088,71.3697,71.3794,79376.0
2024-11-26 13:30:00,72.99,73.04,72.99,73.03,95124.0,71.3794,71.4283,71.3794,71.4186,95124.0
2024-11-26 13:40:00,73.03,73.04,73.01,73.02,94940.0,71.4186,71.4283,71.399,71.4088,94940.0
2024-11-26 13:50:00,73.01,73.02,73.0,73.02,57751.0,71.399,71.4088,71.3892,71.4088,57751.0
2024-11-26 14:00:00,73.02,73.06,73.01,73.02,116702.0,71.4088,71.4479,71.399,71.4088,116702.0
2024-11-26 14:10:00,73.01,73.03,73.0,73.01,180227.0,71.399,71.4186,71.3892,71.399,180227.0
2024-11-26 14:20:00,73.02,73.03,73.01,73.02,157914.0,71.4088,71.4186,71.399,71.4088,157914.0
2024-11-26 14:30:00,73.02,73.05,73.0,73.05,134510.0,71.4088,71.4381,71.3892,71.4381,134510.0
2024-11-26 14:40:00,73.05,73.07,73.04,73.06,250964.0,71.4381,71.4577,71.4283,71.4479,250964.0
2024-11-26 14:50:00,73.06,73.09,73.06,73.09,158026.0,71.4479,71.4772,71.4479,71.4772,158026.0
2024-11-26 15:00:00,73.09,73.09,73.06,73.07,104722.0,71.4772,71.4772,71.4479,71.4577,104722.0
2024-11-26 15:10:00,73.08,73.09,73.07,73.09,107415.0,71.4674,71.4772,71.4577,71.4772,107415.0
2024-11-26 15:20:00,73.08,73.09,73.06,73.07,151297.0,71.4674,71.4772,71.4479,71.4577,151297.0
2024-11-26 15:30:00,73.08,73.11,73.08,73.1,177569.0,71.4674,71.4968,71.4674,71.487,177569.0
2024-11-26 15:40:00,73.09,73.12,73.09,73.12,118696.0,71.4772,71.5066,71.4772,71.5066,118696.0
2024-11-26 15:50:00,73.12,73.13,73.09,73.12,128765.0,71.5066,71.5163,71.4772,71.5066,128765.0
2024-11-27 09:30:00,73.21,73.32,73.21,73.27,200973.0,71.5946,71.7022,71.5946,71.6533,200973.0
2024-11-27 09:40:00,73.27,73.3,73.27,73.3,112314.0,71.6533,71.6826,71.6533,71.6826,112314.0
2024-11-27 09:50:00,73.31,73.35,73.27,73.29,158810.0,71.6924,71.7315,71.6533,71.6728,158810.0
2024-11-27 10:00:00,73.3,73.32,73.23,73.27,102965.0,71.6826,71.7022,71.6141,71.6533,102965.0
2024-11-27 10:10:00,73.27,73.27,73.21,73.23,423752.0,71.6533,71.6533,71.5946,71.6141,423752.0
2024-11-27 10:20:00,73.23,73.26,73.22,73.25,253975.0,71.6141,71.6435,71.6044,71.6337,253975.0
2024-11-27 10:30:00,73.26,73.27,73.24,73.26,161264.0,71.6435,71.6533,71.6239,71.6435,161264.0
2024-11-27 10:40:00,73.26,73.29,73.26,73.28,144400.0,71.6435,71.6728,71.6435,71.663,144400.0
2024-11-27 10:50:00,73.29,73.31,73.27,73.3,71815.0,71.6728,71.6924,71.6533,71.6826,71815.0
2024-11-27 11:00:00,73.3,73.31,73.27,73.28,67769.0,71.6826,71.6924,71.6533,71.663,67769.0
2024-11-27 11:10:00,73.28,73.28,73.25,73.27,53561.0,71.663,71.663,71.6337,71.6533,53561.0
2024-11-27 11:20:00,73.27,73.28,73.25,73.26,58768.0,71.6533,71.663,71.6337,71.6435,58768.0
2024-11-27 11:30:00,73.26,73.37,73.25,73.36,114809.0,71.6435,71.7511,71.6337,71.7413,114809.0
2024-11-27 11:40:00,73.36,73.39,73.35,73.39,53237.0,71.7413,71.7706,71.7315,71.7706,53237.0
2024-11-27 11:50:00,73.39,73.39,73.32,73.34,175800.0,71.7706,71.7706,71.7022,71.7217,175800.0
2024-11-27 12:00:00,73.35,73.35,73.31,73.34,90040.0,71.7315,71.7315,71.6924,71.7217,90040.0
2024-11-27 12:10:00,73.35,73.37,73.34,73.36,150302.0,71.7315,71.7511,71.7217,71.7413,150302.0
2024-11-27 12:20:00,73.37,73.38,73.35,73.37,64094.0,71.7511,71.7608,71.7315,71.7511,64094.0
2024-11-27 12:30:00,73.36,73.37,73.35,73.37,46377.0,71.7413,71.7511,71.7315,71.7511,46377.0
2024-11-27 12:40:00,73.37,73.38,73.35,73.36,170181.0,71.7511,71.7608,71.7315,71.7413,170181.0
2024-11-27 12:50:00,73.36,73.38,73.35,73.36,141448.0,71.7413,71.7608,71.7315,71.7413,141448.0
2024-11-27 13:00:00,73.37,73.39,73.35,73.38,51200.0,71.7511,71.7706,71.7315,71.7608,51200.0
2024-11-27 13:10:00,73.39,73.4,73.38,73.39,106545.0,71.7706,71.7804,71.7608,71.7706,106545.0
2024-11-27 13:20:00,73.39,73.41,73.39,73.4,72586.0,71.7706,71.7902,71.7706,71.7804,72586.0
2024-11-27 13:30:00,73.39,73.4,73.38,73.39,98709.0,71.7706,71.7804,71.7608,71.7706,98709.0
2024-11-27 13:40:00,73.38,73.4,73.37,73.38,91935.0,71.7608,71.7804,71.7511,71.7608,91935.0
2024-11-27 13:50:00,73.37,73.4,73.37,73.38,46614.0,71.7511,71.7804,71.7511,71.7608,46614.0
2024-11-27 14:00:00,73.39,73.4,73.38,73.4,167518.0,71.7706,71.7804,71.7608,71.7804,167518.0
2024-11-27 14:10:00,73.4,73.42,73.39,73.4,69196.0,71.7804,71.7999,71.7706,71.7804,69196.0
2024-11-27 14:20:00,73.4,73.4,73.36,73.36,132914.0,71.7804,71.7804,71.7413,71.7413,132914.0
2024-11-27 14:30:00,73.37,73.38,73.35,73.36,193680.0,71.7511,71.7608,71.7315,71.7413,193680.0
2024-11-27 14:40:00,73.36,73.38,73.35,73.37,148000.0,71.7413,71.7608,71.7315,71.7511,148000.0
2024-11-27 14:50:00,73.37,73.38,73.35,73.36,183499.0,71.7511,71.7608,71.7315,71.7413,183499.0
2024-11-27 15:00:00,73.37,73.37,73.32,73.34,231938.0,71.7511,71.7511,71.7022,71.7217,231938.0
2024-11-27 15:10:00,73.34,73.35,73.31,73.32,171837.0,71.7217,71.7315,71.6924,71.7022,171837.0
2024-11-27 15:20:00,73.31,73.32,73.3,73.31,108489.0,71.6924,71.7022,71.6826,71.6924,108489.0
2024-11-27 15:30:00,73.31,73.32,73.29,73.3,117551.0,71.6924,71.7022,71.6728,71.6826,117551.0
2024-11-27 15:40:00,73.31,73.31,73.28,73.28,121873.0,71.6924,71.6924,71.663,71.663,121873.0
2024-11-27 15:50:00,73.28,73.34,73.27,73.34,173785.0,71.663,71.7217,71.6533,71.7217,173785.0
2024-11-29 09:30:00,73.5,73.59,73.5,73.58,218431.0,71.8782,71.9662,71.8782,71.9564,218431.0
2024-11-29 09:40:00,73.58,73.61,73.57,73.61,144772.0,71.9564,71.9858,71.9466,71.9858,144772.0
2024-11-29 09:50:00,73.6,73.62,73.59,73.59,55437.0,71.976,71.9955,71.9662,71.9662,55437.0
2024-11-29 10:00:00,73.59,73.61,73.58,73.58,77693.0,71.9662,71.9858,71.9564,71.9564,77693.0
2024-11-29 10:10:00,73.59,73.6,73.57,73.57,366751.0,71.9662,71.976,71.9466,71.9466,366751.0
2024-11-29 10:20:00,73.58,73.58,73.54,73.55,69835.0,71.9564,71.9564,71.9173,71.9271,69835.0
2024-11-29 10:30:00,73.55,73.56,73.54,73.56,73349.0,71.9271,71.9369,71.9173,71.9369,73349.0
2024-11-29 10:40:00,73.56,73.58,73.54,73.55,141136.0,71.9369,71.9564,71.9173,71.9271,141136.0
2024-11-29 10:50:00,73.54,73.57,73.53,73.57,62720.0,71.9173,71.9466,71.9075,71.9466,62720.0
2024-11-29 11:00:00,73.58,73.58,73.52,73.53,73341.0,71.9564,71.9564,71.8977,71.9075,73341.0
2024-11-29 11:10:00,73.53,73.55,73.52,73.55,44660.0,71.9075,71.9271,71.8977,71.9271,44660.0
2024-11-29 11:20:00,73.55,73.56,73.54,73.54,322084.0,71.9271,71.9369,71.9173,71.9173,322084.0
2024-11-29 11:30:00,73.53,73.58,73.53,73.57,68579.0,71.9075,71.9564,71.9075,71.9466,68579.0
2024-11-29 11:40:00,73.57,73.58,73.56,73.56,59372.0,71.9466,71.9564,71.9369,71.9369,59372.0
2024-11-29 11:50:00,73.56,73.57,73.54,73.55,70094.0,71.9369,71.9466,71.9173,71.9271,70094.0
2024-11-29 12:00:00,73.55,73.57,73.54,73.56,117118.0,71.9271,71.9466,71.9173,71.9369,117118.0
2024-11-29 12:10:00,73.56,73.58,73.55,73.56,54568.0,71.9369,71.9564,71.9271,71.9369,54568.0
2024-11-29 12:20:00,73.55,73.57,73.53,73.55,74892.0,71.9271,71.9466,71.9075,71.9271,74892.0
2024-11-29 12:30:00,73.55,73.58,73.54,73.58,71707.0,71.9271,71.9564,71.9173,71.9564,71707.0
2024-11-29 12:40:00,73.58,73.61,73.57,73.61,172061.0,71.9564,71.9858,71.9466,71.9858,172061.0
2024-11-29 12:50:00,73.61,73.63,73.57,73.6,1095257.0,71.9858,72.0053,71.9466,71.976,1095257.0
2024-12-02 09:30:00,73.29,73.33,73.2,73.2,484989.0,71.8904,71.9297,71.8022,71.8022,484989.0
2024-12-02 09:40:00,73.2,73.23,73.2,73.22,112265.0,71.8022,71.8316,71.8022,71.8218,112265.0
2024-12-02 09:50:00,73.23,73.24,73.2,73.21,65981.0,71.8316,71.8414,71.8022,71.812,65981.0
2024-12-02 10:00:00,73.22,73.25,73.17,73.21,113143.0,71.8218,71.8512,71.7727,71.812,113143.0
2024-12-02 10:10:00,73.21,73.25,73.2,73.23,428651.0,71.812,71.8512,71.8022,71.8316,428651.0
2024-12-02 10:20:00,73.22,73.26,73.22,73.23,108273.0,71.8218,71.861,71.8218,71.8316,108273.0
2024-12-02 10:30:00,73.23,73.26,73.22,73.25,81028.0,71.8316,71.861,71.8218,71.8512,81028.0
2024-12-02 10:40:00,73.25,73.27,73.24,73.26,80914.0,71.8512,71.8708,71.8414,71.861,80914.0
2024-12-02 10:50:00,73.27,73.33,73.26,73.31,212607.0,71.8708,71.9297,71.861,71.9101,212607.0
2024-12-02 11:00:00,73.31,73.33,73.3,73.31,77403.0,71.9101,71.9297,71.9002,71.9101,77403.0
2024-12-02 11:10:00,73.32,73.41,73.31,73.4,115185.0,71.9199,72.0081,71.9101,71.9983,115185.0
2024-12-02 11:20:00,73.41,73.47,73.4,73.45,65801.0,72.0081,72.067,71.9983,72.0474,65801.0
2024-12-02 11:30:00,73.46,73.48,73.44,73.46,70599.0,72.0572,72.0768,72.0376,72.0572,70599.0
2024-12-02 11:40:00,73.45,73.48,73.43,73.45,126577.0,72.0474,72.0768,72.0278,72.0474,126577.0
2024-12-02 11:50:00,73.44,73.47,73.44,73.44,101610.0,72.0376,72.067,72.0376,72.0376,101610.0
2024-12-02 12:00:00,73.45,73.46,73.43,73.44,72443.0,72.0474,72.0572,72.0278,72.0376,72443.0
2024-12-02 12:10:00,73.45,73.46,73.43,73.45,102502.0,72.0474,72.0572,72.0278,72.0474,102502.0
2024-12-02 12:20:00,73.45,73.45,73.43,73.44,148310.0,72.0474,72.0474,72.0278,72.0376,148310.0
2024-12-02 12:30:00,73.44,73.45,73.41,73.42,74386.0,72.0376,72.0474,72.0081,72.018,74386.0
2024-12-02 12:40:00,73.41,73.42,73.39,73.39,122213.0,72.0081,72.018,71.9885,71.9885,122213.0
2024-12-02 12:50:00,73.39,73.4,73.39,73.4,77339.0,71.9885,71.9983,71.9885,71.9983,77339.0
2024-12-02 13:00:00,73.39,73.41,73.37,73.39,78213.0,71.9885,72.0081,71.9689,71.9885,78213.0
2024-12-02 13:10:00,73.39,73.4,73.38,73.38,60589.0,71.9885,71.9983,71.9787,71.9787,60589.0
2024-12-02 13:20:00,73.38,73.41,73.38,73.39,102414.0,71.9787,72.0081,71.9787,71.9885,102414.0
2024-12-02 13:30:00,73.4,73.42,73.39,73.42,54585.0,71.9983,72.018,71.9885,72.018,54585.0
2024-12-02 13:40:00,73.42,73.43,73.41,73.43,86105.0,72.018,72.0278,72.0081,72.0278,86105.0
2024-12-02 13:50:00,73.43,73.43,73.41,73.42,45721.0,72.0278,72.0278,72.0081,72.018,45721.0
2024-12-02 14:00:00,73.42,73.42,73.39,73.41,60403.0,72.018,72.018,71.9885,72.0081,60403.0
2024-12-02 14:10:00,73.4,73.41,73.4,73.41,82900.0,71.9983,72.0081,71.9983,72.0081,82900.0
2024-12-02 14:20:00,73.41,73.42,73.4,73.42,63885.0,72.0081,72.018,71.9983,72.018,63885.0
2024-12-02 14:30:00,73.42,73.42,73.39,73.4,95087.0,72.018,72.018,71.9885,71.9983,95087.0
2024-12-02 14:40:00,73.4,73.42,73.39,73.42,91390.0,71.9983,72.018,71.9885,72.018,91390.0
2024-12-02 14:50:00,73.42,73.42,73.38,73.39,154725.0,72.018,72.018,71.9787,71.9885,154725.0
2024-12-02 15:00:00,73.4,73.4,73.37,73.38,109239.0,71.9983,71.9983,71.9689,71.9787,109239.0
2024-12-02 15:10:00,73.38,73.44,73.37,73.43,307876.0,71.9787,72.0376,71.9689,72.0278,307876.0
2024-12-02 15:20:00,73.43,73.44,73.41,73.42,145814.0,72.0278,72.0376,72.0081,72.018,145814.0
2024-12-02 15:30:00,73.42,73.44,73.42,73.42,118547.0,72.018,72.0376,72.018,72.018,118547.0
2024-12-02 15:40:00,73.42,73.44,73.42,73.44,264500.0,72.018,72.0376,72.018,72.0376,264500.0
2024-12-02 15:50:00,73.44,73.45,73.41,73.42,208814.0,72.0376,72.0474,72.0081,72.018,208814.0
2024-12-03 09:30:00,73.53,73.55,73.5,73.54,443398.0,72.1259,72.1455,72.0964,72.1357,443398.0
2024-12-03 09:40:00,73.53,73.55,73.51,73.52,185564.0,72.1259,72.1455,72.1062,72.116,185564.0
2024-12-03 09:50:00,73.52,73.53,73.48,73.51,84883.0,72.116,72.1259,72.0768,72.1062,84883.0
2024-12-03 10:00:00,73.51,73.51,73.43,73.46,519980.0,72.1062,72.1062,72.0278,72.0572,519980.0
2024-12-03 10:10:00,73.47,73.5,73.46,73.47,412691.0,72.067,72.0964,72.0572,72.067,412691.0
2024-12-03 10:20:00,73.47,73.48,73.43,73.45,83510.0,72.067,72.0768,72.0278,72.0474,83510.0
2024-12-03 10:30:00,73.45,73.46,73.4,73.42,127794.0,72.0474,72.0572,71.9983,72.018,127794.0
2024-12-03 10:40:00,73.42,73.43,73.38,73.39,186680.0,72.018,72.0278,71.9787,71.9885,186680.0
2024-12-03 10:50:00,73.39,73.4,73.36,73.36,96143.0,71.9885,71.9983,71.9591,71.9591,96143.0
2024-12-03 11:00:00,73.37,73.38,73.32,73.34,108717.0,71.9689,71.9787,71.9199,71.9395,108717.0
2024-12-03 11:10:00,73.34,73.35,73.31,73.33,89441.0,71.9395,71.9493,71.9101,71.9297,89441.0
2024-12-03 11:20:00,73.33,73.34,73.31,73.34,93101.0,71.9297,71.9395,71.9101,71.9395,93101.0
2024-12-03 11:30:00,73.34,73.35,73.32,73.33,103585.0,71.9395,71.9493,71.9199,71.9297,103585.0
2024-12-03 11:40:00,73.33,73.39,73.32,73.37,101013.0,71.9297,71.9885,71.9199,71.9689,101013.0
2024-12-03 11:50:00,73.37,73.38,73.36,73.37,73571.0,71.9689,71.9787,71.9591,71.9689,73571.0
2024-12-03 12:00:00,73.36,73.37,73.33,73.34,96159.0,71.9591,71.9689,71.9297,71.9395,96159.0
2024-12-03 12:10:00,73.33,73.35,73.31,73.32,85338.0,71.9297,71.9493,71.9101,71.9199,85338.0
2024-12-03 12:20:00,73.32,73.35,73.31,73.34,84504.0,71.9199,71.9493,71.9101,71.9395,84504.0
2024-12-03 12:30:00,73.34,73.36,73.32,73.36,88282.0,71.9395,71.9591,71.9199,71.9591,88282.0
2024-12-03 12:40:00,73.35,73.37,73.34,73.34,148370.0,71.9493,71.9689,71.9395,71.9395,148370.0
2024-12-03 12:50:00,73.35,73.39,73.34,73.38,218405.0,71.9493,71.9885,71.9395,71.9787,218405.0
2024-12-03 13:00:00,73.38,73.41,73.37,73.39,117483.0,71.9787,72.0081,71.9689,71.9885,117483.0
2024-12-03 13:10:00,73.38,73.41,73.38,73.41,74186.0,71.9787,72.0081,71.9787,72.0081,74186.0
2024-12-03 13:20:00,73.41,73.43,73.4,73.43,85536.0,72.0081,72.0278,71.9983,72.0278,85536.0
2024-12-03 13:30:00,73.42,73.44,73.39,73.4,98618.0,72.018,72.0376,71.9885,71.9983,98618.0
2024-12-03 13:40:00,73.4,73.41,73.38,73.41,78529.0,71.9983,72.0081,71.9787,72.0081,78529.0
2024-12-03 13:50:00,73.41,73.41,73.39,73.4,65072.0,72.0081,72.0081,71.9885,71.9983,65072.0
2024-12-03 14:00:00,73.39,73.41,73.38,73.4,85510.0,71.9885,72.0081,71.9787,71.9983,85510.0
2024-12-03 14:10:00,73.4,73.4,73.37,73.38,66460.0,71.9983,71.9983,71.9689,71.9787,66460.0
2024-12-03 14:20:00,73.38,73.38,73.34,73.34,120091.0,71.9787,71.9787,71.9395,71.9395,120091.0
2024-12-03 14:30:00,73.34,73.36,73.34,73.34,90331.0,71.9395,71.9591,71.9395,71.9395,90331.0
2024-12-03 14:40:00,73.34,73.35,73.33,73.35,117815.0,71.9395,71.9493,71.9297,71.9493,117815.0
2024-12-03 14:50:00,73.34,73.35,73.29,73.32,242740.0,71.9395,71.9493,71.8904,71.9199,242740.0
2024-12-03 15:00:00,73.31,73.32,73.3,73.31,91626.0,71.9101,71.9199,71.9002,71.9101,91626.0
2024-12-03 15:10:00,73.3,73.31,73.29,73.3,88379.0,71.9002,71.9101,71.8904,71.9002,88379.0
2024-12-03 15:20:00,73.31,73.31,73.28,73.28,96136.0,71.9101,71.9101,71.8806,71.8806,96136.0
2024-12-03 15:30:00,73.29,73.29,73.27,73.27,323410.0,71.8904,71.8904,71.8708,71.8708,323410.0
2024-12-03 15:40:00,73.27,73.28,73.24,73.26,287881.0,71.8708,71.8806,71.8414,71.861,287881.0
2024-12-03 15:50:00,73.26,73.27,73.2,73.25,271021.0,71.861,71.8708,71.8022,71.8512,271021.0
2024-12-04 09:30:00,73.2,73.2,73.09,73.16,382624.0,71.8022,71.8022,71.6943,71.7629,382624.0
2024-12-04 09:40:00,73.16,73.18,73.13,73.16,118625.0,71.7629,71.7825,71.7335,71.7629,118625.0
2024-12-04 09:50:00,73.17,73.19,73.16,73.17,70431.0,71.7727,71.7923,71.7629,71.7727,70431.0
2024-12-04 10:00:00,73.18,73.32,73.18,73.26,1117827.0,71.7825,71.9199,71.7825,71.861,1117827.0
2024-12-04 10:10:00,73.26,73.31,73.25,73.31,416007.0,71.861,71.9101,71.8512,71.9101,416007.0
2024-12-04 10:20:00,73.31,73.36,73.3,73.33,93634.0,71.9101,71.9591,71.9002,71.9297,93634.0
2024-12-04 10:30:00,73.33,73.34,73.28,73.32,70735.0,71.9297,71.9395,71.8806,71.9199,70735.0
2024-12-04 10:40:00,73.31,73.34,73.3,73.34,288774.0,71.9101,71.9395,71.9002,71.9395,288774.0
2024-12-04 10:50:00,73.34,73.37,73.32,73.36,78327.0,71.9395,71.9689,71.9199,71.9591,78327.0
2024-12-04 11:00:00,73.37,73.4,73.34,73.38,118539.0,71.9689,71.9983,71.9395,71.9787,118539.0
2024-12-04 11:10:00,73.39,73.42,73.37,73.41,70485.0,71.9885,72.018,71.9689,72.0081,70485.0
2024-12-04 11:20:00,73.41,73.45,73.41,73.44,66193.0,72.0081,72.0474,72.0081,72.0376,66193.0
2024-12-04 11:30:00,73.43,73.46,73.42,73.42,84675.0,72.0278,72.0572,72.018,72.018,84675.0
2024-12-04 11:40:00,73.42,73.44,73.41,73.43,44524.0,72.018,72.0376,72.0081,72.0278,44524.0
2024-12-04 11:50:00,73.44,73.46,73.43,73.45,116458.0,72.0376,72.0572,72.0278,72.0474,116458.0
2024-12-04 12:00:00,73.45,73.45,73.43,73.45,58358.0,72.0474,72.0474,72.0278,72.0474,58358.0
2024-12-04 12:10:00,73.45,73.47,73.44,73.45,71711.0,72.0474,72.067,72.0376,72.0474,71711.0
2024-12-04 12:20:00,73.45,73.47,73.42,73.43,132609.0,72.0474,72.067,72.018,72.0278,132609.0
2024-12-04 12:30:00,73.43,73.44,73.42,73.43,45490.0,72.0278,72.0376,72.018,72.0278,45490.0
2024-12-04 12:40:00,73.43,73.47,73.41,73.47,66661.0,72.0278,72.067,72.0081,72.067,66661.0
2024-12-04 12:50:00,73.47,73.48,73.46,73.48,128137.0,72.067,72.0768,72.0572,72.0768,128137.0
2024-12-04 13:00:00,73.48,73.48,73.46,73.48,66584.0,72.0768,72.0768,72.0572,72.0768,66584.0
2024-12-04 13:10:00,73.47,73.51,73.47,73.51,151934.0,72.067,72.1062,72.067,72.1062,151934.0
2024-12-04 13:20:00,73.51,73.51,73.48,73.48,55162.0,72.1062,72.1062,72.0768,72.0768,55162.0
2024-12-04 13:30:00,73.49,73.49,73.47,73.49,282173.0,72.0866,72.0866,72.067,72.0866,282173.0
2024-12-04 13:40:00,73.48,73.51,73.48,73.51,64924.0,72.0768,72.1062,72.0768,72.1062,64924.0
2024-12-04 13:50:00,73.51,73.51,73.45,73.46,154636.0,72.1062,72.1062,72.0474,72.0572,154636.0
2024-12-04 14:00:00,73.46,73.5,73.45,73.48,108593.0,72.0572,72.0964,72.0474,72.0768,108593.0
2024-12-04 14:10:00,73.48,73.52,73.47,73.5,114807.0,72.0768,72.116,72.067,72.0964,114807.0
2024-12-04 14:20:00,73.5,73.52,73.49,73.52,107084.0,72.0964,72.116,72.0866,72.116,107084.0
2024-12-04 14:30:00,73.51,73.55,73.51,73.51,86010.0,72.1062,72.1455,72.1062,72.1062,86010.0
2024-12-04 14:40:00,73.52,73.54,73.51,73.52,115026.0,72.116,72.1357,72.1062,72.116,115026.0
2024-12-04 14:50:00,73.53,73.53,73.51,73.52,300859.0,72.1259,72.1259,72.1062,72.116,300859.0
2024-12-04 15:00:00,73.51,73.51,73.49,73.5,64175.0,72.1062,72.1062,72.0866,72.0964,64175.0
2024-12-04 15:10:00,73.5,73.51,73.48,73.49,107830.0,72.0964,72.1062,72.0768,72.0866,107830.0
2024-12-04 15:20:00,73.48,73.49,73.47,73.48,129061.0,72.0768,72.0866,72.067,72.0768,129061.0
2024-12-04 15:30:00,73.48,73.5,73.48,73.49,193146.0,72.0768,72.0964,72.0768,72.0866,193146.0
2024-12-04 15:40:00,73.5,73.51,73.48,73.48,113538.0,72.0964,72.1062,72.0768,72.0768,113538.0
2024-12-04 15:50:00,73.49,73.52,73.47,73.51,130714.0,72.0866,72.116,72.067,72.1062,130714.0
2024-12-05 09:30:00,73.38,73.42,73.35,73.4,219092.0,71.9787,72.018,71.9493,71.9983,219092.0
2024-12-05 09:40:00,73.4,73.43,73.4,73.42,74792.0,71.9983,72.0278,71.9983,72.018,74792.0
2024-12-05 09:50:00,73.42,73.42,73.39,73.4,46866.0,72.018,72.018,71.9885,71.9983,46866.0
2024-12-05 10:00:00,73.4,73.46,73.38,73.44,188449.0,71.9983,72.0572,71.9787,72.0376,188449.0
2024-12-05 10:10:00,73.44,73.45,73.41,73.44,415491.0,72.0376,72.0474,72.0081,72.0376,415491.0
2024-12-05 10:20:00,73.44,73.44,73.39,73.4,94075.0,72.0376,72.0376,71.9885,71.9983,94075.0
2024-12-05 10:30:00,73.41,73.41,73.38,73.41,157039.0,72.0081,72.0081,71.9787,72.0081,157039.0
2024-12-05 10:40:00,73.41,73.42,73.38,73.42,204167.0,72.0081,72.018,71.9787,72.018,204167.0
2024-12-05 10:50:00,73.42,73.44,73.4,73.42,140644.0,72.018,72.0376,71.9983,72.018,140644.0
2024-12-05 11:00:00,73.42,73.44,73.41,73.42,81897.0,72.018,72.0376,72.0081,72.018,81897.0
2024-12-05 11:10:00,73.42,73.43,73.39,73.42,101454.0,72.018,72.0278,71.9885,72.018,101454.0
2024-12-05 11:20:00,73.42,73.46,73.42,73.45,70731.0,72.018,72.0572,72.018,72.0474,70731.0
2024-12-05 11:30:00,73.45,73.45,73.43,73.44,63233.0,72.0474,72.0474,72.0278,72.0376,63233.0
2024-12-05 11:40:00,73.44,73.45,73.42,73.42,86722.0,72.0376,72.0474,72.018,72.018,86722.0
2024-12-05 11:50:00,73.42,73.43,73.41,73.42,131355.0,72.018,72.0278,72.0081,72.018,131355.0
2024-12-05 12:00:00,73.42,73.47,73.41,73.47,70995.0,72.018,72.067,72.0081,72.067,70995.0
2024-12-05 12:10:00,73.47,73.47,73.44,73.47,126755.0,72.067,72.067,72.0376,72.067,126755.0
2024-12-05 12:20:00,73.47,73.51,73.46,73.5,77843.0,72.067,72.1062,72.0572,72.0964,77843.0
2024-12-05 12:30:00,73.5,73.53,73.49,73.51,82875.0,72.0964,72.1259,72.0866,72.1062,82875.0
2024-12-05 12:40:00,73.51,73.51,73.49,73.51,60184.0,72.1062,72.1062,72.0866,72.1062,60184.0
2024-12-05 12:50:00,73.51,73.51,73.49,73.51,107598.0,72.1062,72.1062,72.0866,72.1062,107598.0
2024-12-05 13:00:00,73.5,73.51,73.48,73.49,196839.0,72.0964,72.1062,72.0768,72.0866,196839.0
2024-12-05 13:10:00,73.49,73.51,73.48,73.49,66027.0,72.0866,72.1062,72.0768,72.0866,66027.0
2024-12-05 13:20:00,73.48,73.5,73.47,73.48,63229.0,72.0768,72.0964,72.067,72.0768,63229.0
2024-12-05 13:30:00,73.48,73.48,73.46,73.48,98358.0,72.0768,72.0768,72.0572,72.0768,98358.0
2024-12-05 13:40:00,73.48,73.48,73.47,73.47,83411.0,72.0768,72.0768,72.067,72.067,83411.0
2024-12-05 13:50:00,73.48,73.49,73.47,73.49,70633.0,72.0768,72.0866,72.067,72.0866,70633.0
2024-12-05 14:00:00,73.49,73.51,73.49,73.49,57935.0,72.0866,72.1062,72.0866,72.0866,57935.0
2024-12-05 14:10:00,73.5,73.51,73.49,73.51,152932.0,72.0964,72.1062,72.0866,72.1062,152932.0
2024-12-05 14:20:00,73.51,73.52,73.49,73.5,186669.0,72.1062,72.116,72.0866,72.0964,186669.0
2024-12-05 14:30:00,73.51,73.53,73.5,73.53,246976.0,72.1062,72.1259,72.0964,72.1259,246976.0
2024-12-05 14:40:00,73.52,73.54,73.52,73.53,113475.0,72.116,72.1357,72.116,72.1259,113475.0
2024-12-05 14:50:00,73.53,73.54,73.51,73.52,107460.0,72.1259,72.1357,72.1062,72.116,107460.0
2024-12-05 15:00:00,73.52,73.52,73.5,73.51,143520.0,72.116,72.116,72.0964,72.1062,143520.0
2024-12-05 15:10:00,73.52,73.54,73.51,73.54,139592.0,72.116,72.1357,72.1062,72.1357,139592.0
2024-12-05 15:20:00,73.53,73.56,73.53,73.56,135438.0,72.1259,72.1553,72.1259,72.1553,135438.0
2024-12-05 15:30:00,73.56,73.56,73.54,73.55,134277.0,72.1553,72.1553,72.1357,72.1455,134277.0
2024-12-05 15:40:00,73.55,73.55,73.52,73.53,142349.0,72.1455,72.1455,72.116,72.1259,142349.0
2024-12-05 15:50:00,73.52,73.54,73.5,73.52,323355.0,72.116,72.1357,72.0964,72.116,323355.0
2024-12-06 09:30:00,73.73,73.8,73.71,73.73,219461.0,72.322,72.3907,72.3024,72.322,219461.0
2024-12-06 09:40:00,73.72,73.76,73.7,73.74,77391.0,72.3122,72.3515,72.2926,72.3318,77391.0
2024-12-06 09:50:00,73.74,73.77,73.72,73.74,224899.0,72.3318,72.3613,72.3122,72.3318,224899.0
2024-12-06 10:00:00,73.74,73.76,73.7,73.73,99160.0,72.3318,72.3515,72.2926,72.322,99160.0
2024-12-06 10:10:00,73.73,73.75,73.67,73.68,101437.0,72.322,72.3417,72.2632,72.273,101437.0
2024-12-06 10:20:00,73.67,73.7,73.67,73.68,448279.0,72.2632,72.2926,72.2632,72.273,448279.0
2024-12-06 10:30:00,73.68,73.69,73.66,73.67,86030.0,72.273,72.2828,72.2534,72.2632,86030.0
2024-12-06 10:40:00,73.67,73.67,73.61,73.63,116339.0,72.2632,72.2632,72.2043,72.2239,116339.0
2024-12-06 10:50:00,73.64,73.64,73.6,73.62,128896.0,72.2338,72.2338,72.1945,72.2141,128896.0
2024-12-06 11:00:00,73.61,73.62,73.57,73.58,72734.0,72.2043,72.2141,72.1651,72.1749,72734.0
2024-12-06 11:10:00,73.58,73.6,73.57,73.59,61575.0,72.1749,72.1945,72.1651,72.1847,61575.0
2024-12-06 11:20:00,73.59,73.63,73.59,73.62,117652.0,72.1847,72.2239,72.1847,72.2141,117652.0
2024-12-06 11:30:00,73.62,73.67,73.61,73.67,131595.0,72.2141,72.2632,72.2043,72.2632,131595.0
2024-12-06 11:40:00,73.67,73.68,73.64,73.66,130508.0,72.2632,72.273,72.2338,72.2534,130508.0
2024-12-06 11:50:00,73.66,73.68,73.65,73.67,94220.0,72.2534,72.273,72.2436,72.2632,94220.0
2024-12-06 12:00:00,73.67,73.67,73.63,73.67,66141.0,72.2632,72.2632,72.2239,72.2632,66141.0
2024-12-06 12:10:00,73.66,73.67,73.62,73.62,73079.0,72.2534,72.2632,72.2141,72.2141,73079.0
2024-12-06 12:20:00,73.63,73.65,73.62,73.64,62172.0,72.2239,72.2436,72.2141,72.2338,62172.0
2024-12-06 12:30:00,73.64,73.65,73.63,73.65,76805.0,72.2338,72.2436,72.2239,72.2436,76805.0
2024-12-06 12:40:00,73.65,73.66,73.61,73.65,102672.0,72.2436,72.2534,72.2043,72.2436,102672.0
2024-12-06 12:50:00,73.65,73.67,73.64,73.65,49379.0,72.2436,72.2632,72.2338,72.2436,49379.0
2024-12-06 13:00:00,73.64,73.65,73.61,73.62,84728.0,72.2338,72.2436,72.2043,72.2141,84728.0
2024-12-06 13:10:00,73.61,73.64,73.61,73.63,172213.0,72.2043,72.2338,72.2043,72.2239,172213.0
2024-12-06 13:20:00,73.64,73.68,73.63,73.67,139333.0,72.2338,72.273,72.2239,72.2632,139333.0
2024-12-06 13:30:00,73.66,73.68,73.65,73.66,67318.0,72.2534,72.273,72.2436,72.2534,67318.0
2024-12-06 13:40:00,73.67,73.67,73.65,73.66,141135.0,72.2632,72.2632,72.2436,72.2534,141135.0
2024-12-06 13:50:00,73.66,73.66,73.64,73.64,71041.0,72.2534,72.2534,72.2338,72.2338,71041.0
2024-12-06 14:00:00,73.64,73.65,73.63,73.63,77355.0,72.2338,72.2436,72.2239,72.2239,77355.0
2024-12-06 14:10:00,73.63,73.64,73.62,73.63,107782.0,72.2239,72.2338,72.2141,72.2239,107782.0
2024-12-06 14:20:00,73.63,73.65,73.62,73.65,60193.0,72.2239,72.2436,72.2141,72.2436,60193.0
2024-12-06 14:30:00,73.65,73.66,73.63,73.66,115461.0,72.2436,72.2534,72.2239,72.2534,115461.0
2024-12-06 14:40:00,73.66,73.67,73.65,73.66,65526.0,72.2534,72.2632,72.2436,72.2534,65526.0
2024-12-06 14:50:00,73.65,73.7,73.65,73.7,95181.0,72.2436,72.2926,72.2436,72.2926,95181.0
2024-12-06 15:00:00,73.7,73.71,73.68,73.7,160105.0,72.2926,72.3024,72.273,72.2926,160105.0
2024-12-06 15:10:00,73.7,73.72,73.69,73.72,148706.0,72.2926,72.3122,72.2828,72.3122,148706.0
2024-12-06 15:20:00,73.72,73.72,73.68,73.68,147602.0,72.3122,72.3122,72.273,72.273,147602.0
2024-12-06 15:30:00,73.68,73.69,73.68,73.68,86414.0,72.273,72.2828,72.273,72.273,86414.0
2024-12-06 15:40:00,73.68,73.69,73.68,73.68,98232.0,72.273,72.2828,72.273,72.273,98232.0
2024-12-06 15:50:00,73.68,73.72,73.68,73.7,120078.0,72.273,72.3122,72.273,72.2926,120078.0
2024-12-09 09:30:00,73.65,73.65,73.57,73.58,270334.0,72.2436,72.2436,72.1651,72.1749,270334.0
2024-12-09 09:40:00,73.58,73.58,73.55,73.55,72346.0,72.1749,72.1749,72.1455,72.1455,72346.0
2024-12-09 09:50:00,73.55,73.58,73.55,73.57,58982.0,72.1455,72.1749,72.1455,72.1651,58982.0
2024-12-09 10:00:00,73.56,73.57,73.52,73.53,113328.0,72.1553,72.1651,72.116,72.1259,113328.0
2024-12-09 10:10:00,73.53,73.53,73.5,73.53,929979.0,72.1259,72.1259,72.0964,72.1259,929979.0
2024-12-09 10:20:00,73.52,73.53,73.5,73.51,52982.0,72.116,72.1259,72.0964,72.1062,52982.0
2024-12-09 10:30:00,73.51,73.55,73.5,73.55,112894.0,72.1062,72.1455,72.0964,72.1455,112894.0
2024-12-09 10:40:00,73.55,73.56,73.53,73.53,212247.0,72.1455,72.1553,72.1259,72.1259,212247.0
2024-12-09 10:50:00,73.53,73.56,73.52,73.54,208243.0,72.1259,72.1553,72.116,72.1357,208243.0
2024-12-09 11:00:00,73.54,73.55,73.52,73.53,75950.0,72.1357,72.1455,72.116,72.1259,75950.0
2024-12-09 11:10:00,73.53,73.55,73.53,73.55,105457.0,72.1259,72.1455,72.1259,72.1455,105457.0
2024-12-09 11:20:00,73.55,73.56,73.53,73.53,71983.0,72.1455,72.1553,72.1259,72.1259,71983.0
2024-12-09 11:30:00,73.53,73.54,73.51,73.52,70441.0,72.1259,72.1357,72.1062,72.116,70441.0
2024-12-09 11:40:00,73.52,73.52,73.51,73.52,48415.0,72.116,72.116,72.1062,72.116,48415.0
2024-12-09 11:50:00,73.53,73.53,73.5,73.5,95008.0,72.1259,72.1259,72.0964,72.0964,95008.0
2024-12-09 12:00:00,73.51,73.52,73.49,73.49,90195.0,72.1062,72.116,72.0866,72.0866,90195.0
2024-12-09 12:10:00,73.49,73.52,73.49,73.52,107050.0,72.0866,72.116,72.0866,72.116,107050.0
2024-12-09 12:20:00,73.52,73.53,73.51,73.52,169656.0,72.116,72.1259,72.1062,72.116,169656.0
2024-12-09 12:30:00,73.52,73.53,73.51,73.53,147060.0,72.116,72.1259,72.1062,72.1259,147060.0
2024-12-09 12:40:00,73.53,73.54,73.52,73.53,94128.0,72.1259,72.1357,72.116,72.1259,94128.0
2024-12-09 12:50:00,73.53,73.53,73.51,73.51,88028.0,72.1259,72.1259,72.1062,72.1062,88028.0
2024-12-09 13:00:00,73.52,73.54,73.5,73.53,92390.0,72.116,72.1357,72.0964,72.1259,92390.0
2024-12-09 13:10:00,73.53,73.55,73.52,73.55,131139.0,72.1259,72.1455,72.116,72.1455,131139.0
2024-12-09 13:20:00,73.55,73.56,73.54,73.56,68091.0,72.1455,72.1553,72.1357,72.1553,68091.0
2024-12-09 13:30:00,73.56,73.56,73.53,73.53,94865.0,72.1553,72.1553,72.1259,72.1259,94865.0
2024-12-09 13:40:00,73.53,73.54,73.53,73.53,143503.0,72.1259,72.1357,72.1259,72.1259,143503.0
2024-12-09 13:50:00,73.53,73.56,73.53,73.55,66773.0,72.1259,72.1553,72.1259,72.1455,66773.0
2024-12-09 14:00:00,73.55,73.55,73.5,73.51,93370.0,72.1455,72.1455,72.0964,72.1062,93370.0
2024-12-09 14:10:00,73.51,73.51,73.5,73.5,60813.0,72.1062,72.1062,72.0964,72.0964,60813.0
2024-12-09 14:20:00,73.5,73.51,73.49,73.5,132274.0,72.0964,72.1062,72.0866,72.0964,132274.0
2024-12-09 14:30:00,73.5,73.51,73.49,73.5,113414.0,72.0964,72.1062,72.0866,72.0964,113414.0
2024-12-09 14:40:00,73.5,73.51,73.5,73.51,67019.0,72.0964,72.1062,72.0964,72.1062,67019.0
2024-12-09 14:50:00,73.51,73.51,73.48,73.5,140110.0,72.1062,72.1062,72.0768,72.0964,140110.0
2024-12-09 15:00:00,73.49,73.51,73.49,73.5,156395.0,72.0866,72.1062,72.0866,72.0964,156395.0
2024-12-09 15:10:00,73.5,73.5,73.49,73.49,104208.0,72.0964,72.0964,72.0866,72.0866,104208.0
2024-12-09 15:20:00,73.5,73.5,73.47,73.48,112272.0,72.0964,72.0964,72.067,72.0768,112272.0
2024-12-09 15:30:00,73.48,73.5,73.47,73.49,151879.0,72.0768,72.0964,72.067,72.0866,151879.0
2024-12-09 15:40:00,73.5,73.5,73.49,73.5,95273.0,72.0964,72.0964,72.0866,72.0964,95273.0
2024-12-09 15:50:00,73.5,73.5,73.47,73.48,94853.0,72.0964,72.0964,72.067,72.0768,94853.0
2024-12-10 09:30:00,73.38,73.43,73.36,73.38,187146.0,71.9787,72.0278,71.9591,71.9787,187146.0
2024-12-10 09:40:00,73.38,73.43,73.37,73.42,57816.0,71.9787,72.0278,71.9689,72.018,57816.0
2024-12-10 09:50:00,73.41,73.43,73.39,73.41,56672.0,72.0081,72.0278,71.9885,72.0081,56672.0
2024-12-10 10:00:00,73.42,73.44,73.4,73.42,69640.0,72.018,72.0376,71.9983,72.018,69640.0
2024-12-10 10:10:00,73.42,73.43,73.41,73.42,577301.0,72.018,72.0278,72.0081,72.018,577301.0
2024-12-10 10:20:00,73.42,73.42,73.37,73.37,70420.0,72.018,72.018,71.9689,71.9689,70420.0
2024-12-10 10:30:00,73.37,73.37,73.35,73.35,136938.0,71.9689,71.9689,71.9493,71.9493,136938.0
2024-12-10 10:40:00,73.36,73.37,73.34,73.36,150623.0,71.9591,71.9689,71.9395,71.9591,150623.0
2024-12-10 10:50:00,73.36,73.36,73.32,73.33,131766.0,71.9591,71.9591,71.9199,71.9297,131766.0
2024-12-10 11:00:00,73.34,73.37,73.33,73.35,388010.0,71.9395,71.9689,71.9297,71.9493,388010.0
2024-12-10 11:10:00,73.35,73.38,73.35,73.38,95112.0,71.9493,71.9787,71.9493,71.9787,95112.0
2024-12-10 11:20:00,73.39,73.42,73.38,73.39,91977.0,71.9885,72.018,71.9787,71.9885,91977.0
2024-12-10 11:30:00,73.39,73.4,73.35,73.37,46382.0,71.9885,71.9983,71.9493,71.9689,46382.0
2024-12-10 11:40:00,73.36,73.39,73.36,73.37,61216.0,71.9591,71.9885,71.9591,71.9689,61216.0
2024-12-10 11:50:00,73.37,73.39,73.35,73.38,94623.0,71.9689,71.9885,71.9493,71.9787,94623.0
2024-12-10 12:00:00,73.38,73.4,73.36,73.4,85689.0,71.9787,71.9983,71.9591,71.9983,85689.0
2024-12-10 12:10:00,73.4,73.4,73.38,73.39,75393.0,71.9983,71.9983,71.9787,71.9885,75393.0
2024-12-10 12:20:00,73.4,73.4,73.38,73.39,213978.0,71.9983,71.9983,71.9787,71.9885,213978.0
2024-12-10 12:30:00,73.39,73.39,73.37,73.38,338159.0,71.9885,71.9885,71.9689,71.9787,338159.0
2024-12-10 12:40:00,73.37,73.38,73.36,73.36,55183.0,71.9689,71.9787,71.9591,71.9591,55183.0
2024-12-10 12:50:00,73.36,73.38,73.35,73.36,55309.0,71.9591,71.9787,71.9493,71.9591,55309.0
2024-12-10 13:00:00,73.36,73.4,73.36,73.38,44189.0,71.9591,71.9983,71.9591,71.9787,44189.0
2024-12-10 13:10:00,73.39,73.41,73.38,73.38,63609.0,71.9885,72.0081,71.9787,71.9787,63609.0
2024-12-10 13:20:00,73.39,73.4,73.38,73.39,43749.0,71.9885,71.9983,71.9787,71.9885,43749.0
2024-12-10 13:30:00,73.39,73.42,73.39,73.4,60317.0,71.9885,72.018,71.9885,71.9983,60317.0
2024-12-10 13:40:00,73.4,73.44,73.4,73.42,69894.0,71.9983,72.0376,71.9983,72.018,69894.0
2024-12-10 13:50:00,73.43,73.44,73.41,73.43,72108.0,72.0278,72.0376,72.0081,72.0278,72108.0
2024-12-10 14:00:00,73.43,73.45,73.41,73.45,128308.0,72.0278,72.0474,72.0081,72.0474,128308.0
2024-12-10 14:10:00,73.44,73.46,73.43,73.45,91347.0,72.0376,72.0572,72.0278,72.0474,91347.0
2024-12-10 14:20:00,73.45,73.45,73.43,73.43,127777.0,72.0474,72.0474,72.0278,72.0278,127777.0
2024-12-10 14:30:00,73.43,73.44,73.41,73.41,90438.0,72.0278,72.0376,72.0081,72.0081,90438.0
2024-12-10 14:40:00,73.42,73.45,73.42,73.45,92059.0,72.018,72.0474,72.018,72.0474,92059.0
2024-12-10 14:50:00,73.45,73.45,73.43,73.45,171737.0,72.0474,72.0474,72.0278,72.0474,171737.0
2024-12-10 15:00:00,73.45,73.46,73.42,73.44,112135.0,72.0474,72.0572,72.018,72.0376,112135.0
2024-12-10 15:10:00,73.44,73.46,73.43,73.44,135085.0,72.0376,72.0572,72.0278,72.0376,135085.0
2024-12-10 15:20:00,73.44,73.46,73.43,73.45,117642.0,72.0376,72.0572,72.0278,72.0474,117642.0
2024-12-10 15:30:00,73.45,73.47,73.44,73.44,150447.0,72.0474,72.067,72.0376,72.0376,150447.0
2024-12-10 15:40:00,73.45,73.46,73.42,73.44,119453.0,72.0474,72.0572,72.018,72.0376,119453.0
2024-12-10 15:50:00,73.44,73.44,73.39,73.4,240153.0,72.0376,72.0376,71.9885,71.9983,240153.0
2024-12-11 09:30:00,73.59,73.6,73.5,73.56,187754.0,72.1847,72.1945,72.0964,72.1553,187754.0
2024-12-11 09:40:00,73.56,73.59,73.53,73.56,100353.0,72.1553,72.1847,72.1259,72.1553,100353.0
2024-12-11 09:50:00,73.56,73.56,73.51,73.52,79760.0,72.1553,72.1553,72.1062,72.116,79760.0
2024-12-11 10:00:00,73.52,73.52,73.44,73.48,132400.0,72.116,72.116,72.0376,72.0768,132400.0
2024-12-11 10:10:00,73.48,73.49,73.43,73.45,408294.0,72.0768,72.0866,72.0278,72.0474,408294.0
2024-12-11 10:20:00,73.45,73.46,73.4,73.41,215596.0,72.0474,72.0572,71.9983,72.0081,215596.0
2024-12-11 10:30:00,73.41,73.42,73.36,73.41,73638.0,72.0081,72.018,71.9591,72.0081,73638.0
2024-12-11 10:40:00,73.41,73.42,73.36,73.38,140145.0,72.0081,72.018,71.9591,71.9787,140145.0
2024-12-11 10:50:00,73.38,73.38,73.34,73.36,42311.0,71.9787,71.9787,71.9395,71.9591,42311.0
2024-12-11 11:00:00,73.37,73.37,73.34,73.37,109603.0,71.9689,71.9689,71.9395,71.9689,109603.0
2024-12-11 11:10:00,73.37,73.39,73.35,73.38,50057.0,71.9689,71.9885,71.9493,71.9787,50057.0
2024-12-11 11:20:00,73.38,73.39,73.37,73.38,38685.0,71.9787,71.9885,71.9689,71.9787,38685.0
2024-12-11 11:30:00,73.37,73.42,73.37,73.41,38213.0,71.9689,72.018,71.9689,72.0081,38213.0
2024-12-11 11:40:00,73.42,73.44,73.41,73.43,122411.0,72.018,72.0376,72.0081,72.0278,122411.0
2024-12-11 11:50:00,73.44,73.46,73.43,73.44,62111.0,72.0376,72.0572,72.0278,72.0376,62111.0
2024-12-11 12:00:00,73.45,73.45,73.42,73.43,92140.0,72.0474,72.0474,72.018,72.0278,92140.0
2024-12-11 12:10:00,73.42,73.43,73.39,73.4,50007.0,72.018,72.0278,71.9885,71.9983,50007.0
2024-12-11 12:20:00,73.4,73.4,73.36,73.37,161508.0,71.9983,71.9983,71.9591,71.9689,161508.0
2024-12-11 12:30:00,73.37,73.39,73.36,73.38,49445.0,71.9689,71.9885,71.9591,71.9787,49445.0
2024-12-11 12:40:00,73.37,73.38,73.36,73.36,73591.0,71.9689,71.9787,71.9591,71.9591,73591.0
2024-12-11 12:50:00,73.36,73.38,73.34,73.36,83172.0,71.9591,71.9787,71.9395,71.9591,83172.0
2024-12-11 13:00:00,73.38,73.43,73.37,73.39,86615.0,71.9787,72.0278,71.9689,71.9885,86615.0
2024-12-11 13:10:00,73.37,73.4,73.37,73.38,40653.0,71.9689,71.9983,71.9689,71.9787,40653.0
2024-12-11 13:20:00,73.37,73.38,73.35,73.35,48687.0,71.9689,71.9787,71.9493,71.9493,48687.0
2024-12-11 13:30:00,73.36,73.36,73.33,73.34,78136.0,71.9591,71.9591,71.9297,71.9395,78136.0
2024-12-11 13:40:00,73.34,73.34,73.26,73.27,49147.0,71.9395,71.9395,71.861,71.8708,49147.0
2024-12-11 13:50:00,73.27,73.29,73.25,73.26,70427.0,71.8708,71.8904,71.8512,71.861,70427.0
2024-12-11 14:00:00,73.26,73.27,73.24,73.26,87331.0,71.861,71.8708,71.8414,71.861,87331.0
2024-12-11 14:10:00,73.26,73.27,73.24,73.25,98412.0,71.861,71.8708,71.8414,71.8512,98412.0
2024-12-11 14:20:00,73.25,73.26,73.24,73.26,106690.0,71.8512,71.861,71.8414,71.861,106690.0
2024-12-11 14:30:00,73.26,73.27,73.24,73.25,170711.0,71.861,71.8708,71.8414,71.8512,170711.0
2024-12-11 14:40:00,73.25,73.26,73.23,73.24,84577.0,71.8512,71.861,71.8316,71.8414,84577.0
2024-12-11 14:50:00,73.25,73.26,73.22,73.26,167280.0,71.8512,71.861,71.8218,71.861,167280.0
2024-12-11 15:00:00,73.26,73.26,73.23,73.24,189819.0,71.861,71.861,71.8316,71.8414,189819.0
2024-12-11 15:10:00,73.23,73.27,73.23,73.27,122768.0,71.8316,71.8708,71.8316,71.8708,122768.0
2024-12-11 15:20:00,73.27,73.27,73.24,73.25,114987.0,71.8708,71.8708,71.8414,71.8512,114987.0
2024-12-11 15:30:00,73.26,73.26,73.23,73.24,88248.0,71.861,71.861,71.8316,71.8414,88248.0
2024-12-11 15:40:00,73.23,73.26,73.23,73.26,122180.0,71.8316,71.861,71.8316,71.861,122180.0
2024-12-11 15:50:00,73.26,73.26,73.23,73.25,127021.0,71.861,71.861,71.8316,71.8512,127021.0
2024-12-12 09:30:00,73.01,73.21,73.01,73.11,241815.0,71.6158,71.812,71.6158,71.7139,241815.0
2024-12-12 09:40:00,73.12,73.14,73.11,73.12,61883.0,71.7237,71.7433,71.7139,71.7237,61883.0
2024-12-12 09:50:00,73.12,73.13,73.07,73.09,105739.0,71.7237,71.7335,71.6746,71.6943,105739.0
2024-12-12 10:00:00,73.08,73.1,73.05,73.07,65431.0,71.6844,71.7041,71.655,71.6746,65431.0
2024-12-12 10:10:00,73.06,73.1,73.06,73.09,490418.0,71.6648,71.7041,71.6648,71.6943,490418.0
2024-12-12 10:20:00,73.09,73.12,73.09,73.11,79289.0,71.6943,71.7237,71.6943,71.7139,79289.0
2024-12-12 10:30:00,73.11,73.15,73.09,73.15,66952.0,71.7139,71.7531,71.6943,71.7531,66952.0
2024-12-12 10:40:00,73.14,73.14,73.1,73.13,135198.0,71.7433,71.7433,71.7041,71.7335,135198.0
2024-12-12 10:50:00,73.13,73.14,73.11,73.13,54292.0,71.7335,71.7433,71.7139,71.7335,54292.0
2024-12-12 11:00:00,73.13,73.16,73.11,73.16,43434.0,71.7335,71.7629,71.7139,71.7629,43434.0
2024-12-12 11:10:00,73.16,73.16,73.14,73.15,53205.0,71.7629,71.7629,71.7433,71.7531,53205.0
2024-12-12 11:20:00,73.15,73.15,73.11,73.14,759532.0,71.7531,71.7531,71.7139,71.7433,759532.0
2024-12-12 11:30:00,73.13,73.14,73.1,73.11,94423.0,71.7335,71.7433,71.7041,71.7139,94423.0
2024-12-12 11:40:00,73.11,73.11,73.08,73.1,65092.0,71.7139,71.7139,71.6844,71.7041,65092.0
2024-12-12 11:50:00,73.09,73.1,73.06,73.06,60175.0,71.6943,71.7041,71.6648,71.6648,60175.0
2024-12-12 12:00:00,73.06,73.09,73.06,73.09,229565.0,71.6648,71.6943,71.6648,71.6943,229565.0
2024-12-12 12:10:00,73.08,73.09,73.06,73.06,73814.0,71.6844,71.6943,71.6648,71.6648,73814.0
2024-12-12 12:20:00,73.06,73.06,73.04,73.06,137813.0,71.6648,71.6648,71.6452,71.6648,137813.0
2024-12-12 12:30:00,73.06,73.07,73.04,73.06,1492301.0,71.6648,71.6746,71.6452,71.6648,1492301.0
2024-12-12 12:40:00,73.06,73.09,73.06,73.07,75250.0,71.6648,71.6943,71.6648,71.6746,75250.0
2024-12-12 12:50:00,73.06,73.09,73.06,73.08,72492.0,71.6648,71.6943,71.6648,71.6844,72492.0
2024-12-12 13:00:00,73.09,73.12,73.03,73.04,160281.0,71.6943,71.7237,71.6354,71.6452,160281.0
2024-12-12 13:10:00,73.04,73.05,73.02,73.03,121993.0,71.6452,71.655,71.6256,71.6354,121993.0
2024-12-12 13:20:00,73.03,73.05,73.02,73.04,68353.0,71.6354,71.655,71.6256,71.6452,68353.0
2024-12-12 13:30:00,73.03,73.05,73.02,73.03,43016.0,71.6354,71.655,71.6256,71.6354,43016.0
2024-12-12 13:40:00,73.03,73.03,73.02,73.03,70173.0,71.6354,71.6354,71.6256,71.6354,70173.0
2024-12-12 13:50:00,73.03,73.03,72.97,72.98,75249.0,71.6354,71.6354,71.5765,71.5864,75249.0
2024-12-12 14:00:00,72.99,73.0,72.97,72.98,84504.0,71.5962,71.606,71.5765,71.5864,84504.0
2024-12-12 14:10:00,72.99,72.99,72.95,72.98,238018.0,71.5962,71.5962,71.5569,71.5864,238018.0
2024-12-12 14:20:00,72.97,72.99,72.96,72.97,61424.0,71.5765,71.5962,71.5667,71.5765,61424.0
2024-12-12 14:30:00,72.96,72.98,72.94,72.98,152163.0,71.5667,71.5864,71.5471,71.5864,152163.0
2024-12-12 14:40:00,72.98,72.99,72.96,72.96,68701.0,71.5864,71.5962,71.5667,71.5667,68701.0
2024-12-12 14:50:00,72.96,72.98,72.96,72.97,185593.0,71.5667,71.5864,71.5667,71.5765,185593.0
2024-12-12 15:00:00,72.98,72.98,72.95,72.96,172650.0,71.5864,71.5864,71.5569,71.5667,172650.0
2024-12-12 15:10:00,72.95,72.97,72.95,72.97,121375.0,71.5569,71.5765,71.5569,71.5765,121375.0
2024-12-12 15:20:00,72.97,72.97,72.95,72.96,65576.0,71.5765,71.5765,71.5569,71.5667,65576.0
2024-12-12 15:30:00,72.96,72.96,72.94,72.94,93440.0,71.5667,71.5667,71.5471,71.5471,93440.0
2024-12-12 15:40:00,72.95,72.96,72.94,72.95,120508.0,71.5569,71.5667,71.5471,71.5569,120508.0
2024-12-12 15:50:00,72.95,72.96,72.93,72.96,115536.0,71.5569,71.5667,71.5373,71.5667,115536.0
2024-12-13 09:30:00,72.91,72.91,72.84,72.85,191957.0,71.5177,71.5177,71.449,71.4588,191957.0
2024-12-13 09:40:00,72.85,72.87,72.85,72.86,75113.0,71.4588,71.4785,71.4588,71.4687,75113.0
2024-12-13 09:50:00,72.85,72.86,72.81,72.83,58610.0,71.4588,71.4687,71.4196,71.4392,58610.0
2024-12-13 10:00:00,72.82,72.85,72.82,72.84,73562.0,71.4294,71.4588,71.4294,71.449,73562.0
2024-12-13 10:10:00,72.85,72.85,72.81,72.82,428024.0,71.4588,71.4588,71.4196,71.4294,428024.0
2024-12-13 10:20:00,72.81,72.83,72.79,72.81,86360.0,71.4196,71.4392,71.4,71.4196,86360.0
2024-12-13 10:30:00,72.8,72.82,72.78,72.8,76648.0,71.4098,71.4294,71.3902,71.4098,76648.0
2024-12-13 10:40:00,72.79,72.83,72.79,72.81,115814.0,71.4,71.4392,71.4,71.4196,115814.0
2024-12-13 10:50:00,72.8,72.81,72.77,72.78,155674.0,71.4098,71.4196,71.3804,71.3902,155674.0
2024-12-13 11:00:00,72.79,72.79,72.75,72.77,72999.0,71.4,71.4,71.3608,71.3804,72999.0
2024-12-13 11:10:00,72.77,72.81,72.77,72.79,91310.0,71.3804,71.4196,71.3804,71.4,91310.0
2024-12-13 11:20:00,72.8,72.8,72.77,72.78,46699.0,71.4098,71.4098,71.3804,71.3902,46699.0
2024-12-13 11:30:00,72.77,72.78,72.76,72.78,53935.0,71.3804,71.3902,71.3706,71.3902,53935.0
2024-12-13 11:40:00,72.78,72.8,72.76,72.8,57736.0,71.3902,71.4098,71.3706,71.4098,57736.0
2024-12-13 11:50:00,72.79,72.8,72.75,72.76,143636.0,71.4,71.4098,71.3608,71.3706,143636.0
2024-12-13 12:00:00,72.76,72.77,72.75,72.77,62575.0,71.3706,71.3804,71.3608,71.3804,62575.0
2024-12-13 12:10:00,72.76,72.77,72.72,72.72,111337.0,71.3706,71.3804,71.3313,71.3313,111337.0
2024-12-13 12:20:00,72.72,72.73,72.7,72.71,66467.0,71.3313,71.3411,71.3117,71.3215,66467.0
2024-12-13 12:30:00,72.7,72.72,72.69,72.7,55493.0,71.3117,71.3313,71.3019,71.3117,55493.0
2024-12-13 12:40:00,72.71,72.72,72.7,72.72,67407.0,71.3215,71.3313,71.3117,71.3313,67407.0
2024-12-13 12:50:00,72.72,72.73,72.71,72.72,46984.0,71.3313,71.3411,71.3215,71.3313,46984.0
2024-12-13 13:00:00,72.71,72.72,72.69,72.7,79959.0,71.3215,71.3313,71.3019,71.3117,79959.0
2024-12-13 13:10:00,72.69,72.71,72.69,72.7,130536.0,71.3019,71.3215,71.3019,71.3117,130536.0
2024-12-13 13:20:00,72.7,72.71,72.7,72.7,51384.0,71.3117,71.3215,71.3117,71.3117,51384.0
2024-12-13 13:30:00,72.7,72.72,72.68,72.72,316701.0,71.3117,71.3313,71.2921,71.3313,316701.0
2024-12-13 13:40:00,72.72,72.74,72.72,72.73,55551.0,71.3313,71.3509,71.3313,71.3411,55551.0
2024-12-13 13:50:00,72.73,72.73,72.7,72.71,41141.0,71.3411,71.3411,71.3117,71.3215,41141.0
2024-12-13 14:00:00,72.72,72.72,72.68,72.71,612937.0,71.3313,71.3313,71.2921,71.3215,612937.0
2024-12-13 14:10:00,72.7,72.72,72.7,72.71,97920.0,71.3117,71.3313,71.3117,71.3215,97920.0
2024-12-13 14:20:00,72.72,72.72,72.69,72.69,101772.0,71.3313,71.3313,71.3019,71.3019,101772.0
2024-12-13 14:30:00,72.7,72.7,72.68,72.69,81588.0,71.3117,71.3117,71.2921,71.3019,81588.0
2024-12-13 14:40:00,72.69,72.7,72.68,72.69,115299.0,71.3019,71.3117,71.2921,71.3019,115299.0
2024-12-13 14:50:00,72.68,72.7,72.67,72.7,224822.0,71.2921,71.3117,71.2823,71.3117,224822.0
2024-12-13 15:00:00,72.7,72.7,72.67,72.67,202610.0,71.3117,71.3117,71.2823,71.2823,202610.0
2024-12-13 15:10:00,72.67,72.68,72.64,72.65,107239.0,71.2823,71.2921,71.2529,71.2627,107239.0
2024-12-13 15:20:00,72.65,72.67,72.64,72.66,88069.0,71.2627,71.2823,71.2529,71.2725,88069.0
2024-12-13 15:30:00,72.67,72.68,72.66,72.68,192612.0,71.2823,71.2921,71.2725,71.2921,192612.0
2024-12-13 15:40:00,72.67,72.69,72.66,72.69,87743.0,71.2823,71.3019,71.2725,71.3019,87743.0
2024-12-13 15:50:00,72.69,72.7,72.67,72.67,176159.0,71.3019,71.3117,71.2823,71.2823,176159.0
2024-12-16 09:30:00,72.75,72.89,72.75,72.8,244244.0,71.3608,71.4981,71.3608,71.4098,244244.0
2024-12-16 09:40:00,72.8,72.81,72.71,72.71,109445.0,71.4098,71.4196,71.3215,71.3215,109445.0
2024-12-16 09:50:00,72.72,72.76,72.71,72.76,57265.0,71.3313,71.3706,71.3215,71.3706,57265.0
2024-12-16 10:00:00,72.76,72.81,72.76,72.78,91249.0,71.3706,71.4196,71.3706,71.3902,91249.0
2024-12-16 10:10:00,72.78,72.78,72.73,72.74,59807.0,71.3902,71.3902,71.3411,71.3509,59807.0
2024-12-16 10:20:00,72.73,72.76,72.73,72.75,573813.0,71.3411,71.3706,71.3411,71.3608,573813.0
2024-12-16 10:30:00,72.75,72.78,72.74,72.78,88874.0,71.3608,71.3902,71.3509,71.3902,88874.0
2024-12-16 10:40:00,72.78,72.8,72.76,72.78,114717.0,71.3902,71.4098,71.3706,71.3902,114717.0
2024-12-16 10:50:00,72.77,72.77,72.71,72.73,201669.0,71.3804,71.3804,71.3215,71.3411,201669.0
2024-12-16 11:00:00,72.72,72.77,72.72,72.75,122090.0,71.3313,71.3804,71.3313,71.3608,122090.0
2024-12-16 11:10:00,72.74,72.75,72.7,72.72,135450.0,71.3509,71.3608,71.3117,71.3313,135450.0
2024-12-16 11:20:00,72.72,72.73,72.65,72.67,139013.0,71.3313,71.3411,71.2627,71.2823,139013.0
2024-12-16 11:30:00,72.67,72.71,72.66,72.69,133619.0,71.2823,71.3215,71.2725,71.3019,133619.0
2024-12-16 11:40:00,72.69,72.7,72.67,72.69,213527.0,71.3019,71.3117,71.2823,71.3019,213527.0
2024-12-16 11:50:00,72.7,72.71,72.68,72.7,87347.0,71.3117,71.3215,71.2921,71.3117,87347.0
2024-12-16 12:00:00,72.69,72.72,72.69,72.72,66268.0,71.3019,71.3313,71.3019,71.3313,66268.0
2024-12-16 12:10:00,72.72,72.74,72.71,72.71,119583.0,71.3313,71.3509,71.3215,71.3215,119583.0
2024-12-16 12:20:00,72.71,72.72,72.68,72.69,2204051.0,71.3215,71.3313,71.2921,71.3019,2204051.0
2024-12-16 12:30:00,72.69,72.7,72.68,72.69,103501.0,71.3019,71.3117,71.2921,71.3019,103501.0
2024-12-16 12:40:00,72.7,72.71,72.69,72.7,47981.0,71.3117,71.3215,71.3019,71.3117,47981.0
2024-12-16 12:50:00,72.7,72.71,72.68,72.71,62749.0,71.3117,71.3215,71.2921,71.3215,62749.0
2024-12-16 13:00:00,72.7,72.72,72.7,72.71,88214.0,71.3117,71.3313,71.3117,71.3215,88214.0
2024-12-16 13:10:00,72.71,72.72,72.7,72.71,61915.0,71.3215,71.3313,71.3117,71.3215,61915.0
2024-12-16 13:20:00,72.7,72.71,72.69,72.71,106352.0,71.3117,71.3215,71.3019,71.3215,106352.0
2024-12-16 13:30:00,72.7,72.72,72.7,72.7,72144.0,71.3117,71.3313,71.3117,71.3117,72144.0
2024-12-16 13:40:00,72.7,72.72,72.7,72.72,83923.0,71.3117,71.3313,71.3117,71.3313,83923.0
2024-12-16 13:50:00,72.72,72.74,72.71,72.73,74873.0,71.3313,71.3509,71.3215,71.3411,74873.0
2024-12-16 14:00:00,72.73,72.74,72.71,72.71,72985.0,71.3411,71.3509,71.3215,71.3215,72985.0
2024-12-16 14:10:00,72.72,72.72,72.7,72.72,107227.0,71.3313,71.3313,71.3117,71.3313,107227.0
2024-12-16 14:20:00,72.72,72.74,72.71,72.73,108659.0,71.3313,71.3509,71.3215,71.3411,108659.0
2024-12-16 14:30:00,72.74,72.74,72.71,72.72,91176.0,71.3509,71.3509,71.3215,71.3313,91176.0
2024-12-16 14:40:00,72.72,72.74,72.71,72.74,112740.0,71.3313,71.3509,71.3215,71.3509,112740.0
2024-12-16 14:50:00,72.73,72.74,72.72,72.73,252692.0,71.3411,71.3509,71.3313,71.3411,252692.0
2024-12-16 15:00:00,72.71,72.73,72.71,72.73,203849.0,71.3215,71.3411,71.3215,71.3411,203849.0
2024-12-16 15:10:00,72.73,72.74,72.72,72.73,218918.0,71.3411,71.3509,71.3313,71.3411,218918.0
2024-12-16 15:20:00,72.73,72.74,72.73,72.73,561548.0,71.3411,71.3509,71.3411,71.3411,561548.0
2024-12-16 15:30:00,72.73,72.75,72.73,72.74,120896.0,71.3411,71.3608,71.3411,71.3509,120896.0
2024-12-16 15:40:00,72.74,72.74,72.72,72.73,78833.0,71.3509,71.3509,71.3313,71.3411,78833.0
2024-12-16 15:50:00,72.73,72.76,72.72,72.74,104959.0,71.3411,71.3706,71.3313,71.3509,104959.0
2024-12-17 09:30:00,72.74,72.8,72.71,72.73,296287.0,71.3509,71.4098,71.3215,71.3411,296287.0
2024-12-17 09:40:00,72.73,72.75,72.72,72.73,73349.0,71.3411,71.3608,71.3313,71.3411,73349.0
2024-12-17 09:50:00,72.73,72.77,72.71,72.77,147535.0,71.3411,71.3804,71.3215,71.3804,147535.0
2024-12-17 10:00:00,72.77,72.78,72.75,72.76,81900.0,71.3804,71.3902,71.3608,71.3706,81900.0
2024-12-17 10:10:00,72.75,72.8,72.75,72.78,511980.0,71.3608,71.4098,71.3608,71.3902,511980.0
2024-12-17 10:20:00,72.78,72.82,72.78,72.8,79131.0,71.3902,71.4294,71.3902,71.4098,79131.0
2024-12-17 10:30:00,72.8,72.81,72.78,72.8,131972.0,71.4098,71.4196,71.3902,71.4098,131972.0
2024-12-17 10:40:00,72.79,72.81,72.77,72.78,95064.0,71.4,71.4196,71.3804,71.3902,95064.0
2024-12-17 10:50:00,72.79,72.82,72.78,72.8,111946.0,71.4,71.4294,71.3902,71.4098,111946.0
2024-12-17 11:00:00,72.79,72.81,72.78,72.79,224623.0,71.4,71.4196,71.3902,71.4,224623.0
2024-12-17 11:10:00,72.79,72.8,72.76,72.78,111745.0,71.4,71.4098,71.3706,71.3902,111745.0
2024-12-17 11:20:00,72.78,72.79,72.76,72.78,172795.0,71.3902,71.4,71.3706,71.3902,172795.0
2024-12-17 11:30:00,72.78,72.8,72.76,72.8,104236.0,71.3902,71.4098,71.3706,71.4098,104236.0
2024-12-17 11:40:00,72.8,72.81,72.78,72.8,62449.0,71.4098,71.4196,71.3902,71.4098,62449.0
2024-12-17 11:50:00,72.8,72.81,72.79,72.81,111895.0,71.4098,71.4196,71.4,71.4196,111895.0
2024-12-17 12:00:00,72.8,72.84,72.8,72.83,71894.0,71.4098,71.449,71.4098,71.4392,71894.0
2024-12-17 12:10:00,72.83,72.84,72.8,72.81,140396.0,71.4392,71.449,71.4098,71.4196,140396.0
2024-12-17 12:20:00,72.81,72.83,72.79,72.82,124795.0,71.4196,71.4392,71.4,71.4294,124795.0
2024-12-17 12:30:00,72.82,72.84,72.78,72.79,120635.0,71.4294,71.449,71.3902,71.4,120635.0
2024-12-17 12:40:00,72.78,72.81,72.78,72.8,110408.0,71.3902,71.4196,71.3902,71.4098,110408.0
2024-12-17 12:50:00,72.81,72.82,72.79,72.81,75257.0,71.4196,71.4294,71.4,71.4196,75257.0
2024-12-17 13:00:00,72.81,72.82,72.77,72.8,130674.0,71.4196,71.4294,71.3804,71.4098,130674.0
2024-12-17 13:10:00,72.8,72.81,72.75,72.76,161945.0,71.4098,71.4196,71.3608,71.3706,161945.0
2024-12-17 13:20:00,72.76,72.79,72.75,72.78,87482.0,71.3706,71.4,71.3608,71.3902,87482.0
2024-12-17 13:30:00,72.78,72.8,72.78,72.8,110900.0,71.3902,71.4098,71.3902,71.4098,110900.0
2024-12-17 13:40:00,72.79,72.81,72.78,72.79,199029.0,71.4,71.4196,71.3902,71.4,199029.0
2024-12-17 13:50:00,72.79,72.79,72.76,72.78,168487.0,71.4,71.4,71.3706,71.3902,168487.0
2024-12-17 14:00:00,72.78,72.79,72.75,72.77,151163.0,71.3902,71.4,71.3608,71.3804,151163.0
2024-12-17 14:10:00,72.78,72.78,72.76,72.77,153447.0,71.3902,71.3902,71.3706,71.3804,153447.0
2024-12-17 14:20:00,72.76,72.79,72.76,72.78,90180.0,71.3706,71.4,71.3706,71.3902,90180.0
2024-12-17 14:30:00,72.79,72.79,72.77,72.77,78815.0,71.4,71.4,71.3804,71.3804,78815.0
2024-12-17 14:40:00,72.77,72.79,72.77,72.78,139875.0,71.3804,71.4,71.3804,71.3902,139875.0
2024-12-17 14:50:00,72.78,72.8,72.76,72.78,111730.0,71.3902,71.4098,71.3706,71.3902,111730.0
2024-12-17 15:00:00,72.78,72.78,72.75,72.76,115074.0,71.3902,71.3902,71.3608,71.3706,115074.0
2024-12-17 15:10:00,72.76,72.76,72.73,72.74,192150.0,71.3706,71.3706,71.3411,71.3509,192150.0
2024-12-17 15:20:00,72.73,72.75,72.73,72.73,144288.0,71.3411,71.3608,71.3411,71.3411,144288.0
2024-12-17 15:30:00,72.74,72.74,72.71,72.73,277277.0,71.3509,71.3509,71.3215,71.3411,277277.0
2024-12-17 15:40:00,72.73,72.74,72.72,72.73,123170.0,71.3411,71.3509,71.3313,71.3411,123170.0
2024-12-17 15:50:00,72.72,72.77,72.72,72.76,233311.0,71.3313,71.3804,71.3313,71.3706,233311.0
2024-12-18 09:30:00,72.76,72.77,72.72,72.77,289627.0,71.3706,71.3804,71.3313,71.3804,289627.0
2024-12-18 09:40:00,72.77,72.81,72.76,72.79,115944.0,71.3804,71.4196,71.3706,71.4,115944.0
2024-12-18 09:50:00,72.78,72.8,72.77,72.78,112596.0,71.3902,71.4098,71.3804,71.3902,112596.0
2024-12-18 10:00:00,72.78,72.79,72.75,72.76,577769.0,71.3902,71.4,71.3608,71.3706,577769.0
2024-12-18 10:10:00,72.75,72.76,72.73,72.73,525513.0,71.3608,71.3706,71.3411,71.3411,525513.0
2024-12-18 10:20:00,72.73,72.75,72.71,72.72,72058.0,71.3411,71.3608,71.3215,71.3313,72058.0
2024-12-18 10:30:00,72.72,72.74,72.71,72.73,145824.0,71.3313,71.3509,71.3215,71.3411,145824.0
2024-12-18 10:40:00,72.73,72.75,72.71,72.75,293617.0,71.3411,71.3608,71.3215,71.3608,293617.0
2024-12-18 10:50:00,72.75,72.77,72.73,72.76,79494.0,71.3608,71.3804,71.3411,71.3706,79494.0
2024-12-18 11:00:00,72.76,72.77,72.74,72.76,47722.0,71.3706,71.3804,71.3509,71.3706,47722.0
2024-12-18 11:10:00,72.76,72.79,72.75,72.78,59405.0,71.3706,71.4,71.3608,71.3902,59405.0
2024-12-18 11:20:00,72.78,72.79,72.76,72.78,109230.0,71.3902,71.4,71.3706,71.3902,109230.0
2024-12-18 11:30:00,72.77,72.78,72.74,72.75,39283.0,71.3804,71.3902,71.3509,71.3608,39283.0
2024-12-18 11:40:00,72.75,72.75,72.72,72.73,121801.0,71.3608,71.3608,71.3313,71.3411,121801.0
2024-12-18 11:50:00,72.73,72.74,72.72,72.73,75744.0,71.3411,71.3509,71.3313,71.3411,75744.0
2024-12-18 12:00:00,72.74,72.76,72.72,72.75,49260.0,71.3509,71.3706,71.3313,71.3608,49260.0
2024-12-18 12:10:00,72.75,72.75,72.73,72.73,53468.0,71.3608,71.3608,71.3411,71.3411,53468.0
2024-12-18 12:20:00,72.73,72.77,72.73,72.76,264077.0,71.3411,71.3804,71.3411,71.3706,264077.0
2024-12-18 12:30:00,72.76,72.79,72.75,72.78,100301.0,71.3706,71.4,71.3608,71.3902,100301.0
2024-12-18 12:40:00,72.78,72.81,72.78,72.8,64738.0,71.3902,71.4196,71.3902,71.4098,64738.0
2024-12-18 12:50:00,72.81,72.82,72.79,72.8,87368.0,71.4196,71.4294,71.4,71.4098,87368.0
2024-12-18 13:00:00,72.79,72.8,72.79,72.8,58879.0,71.4,71.4098,71.4,71.4098,58879.0
2024-12-18 13:10:00,72.8,72.82,72.79,72.81,333956.0,71.4098,71.4294,71.4,71.4196,333956.0
2024-12-18 13:20:00,72.82,72.82,72.79,72.8,91101.0,71.4294,71.4294,71.4,71.4098,91101.0
2024-12-18 13:30:00,72.8,72.8,72.77,72.78,105434.0,71.4098,71.4098,71.3804,71.3902,105434.0
2024-12-18 13:40:00,72.78,72.79,72.77,72.79,67060.0,71.3902,71.4,71.3804,71.4,67060.0
2024-12-18 13:50:00,72.78,72.82,72.78,72.82,121364.0,71.3902,71.4294,71.3902,71.4294,121364.0
2024-12-18 14:00:00,72.77,72.79,72.52,72.53,611018.0,71.3804,71.4,71.1351,71.145,611018.0
2024-12-18 14:10:00,72.53,72.55,72.47,72.49,154321.0,71.145,71.1646,71.0861,71.1057,154321.0
2024-12-18 14:20:00,72.5,72.54,72.48,72.52,70049.0,71.1155,71.1548,71.0959,71.1351,70049.0
2024-12-18 14:30:00,72.51,72.52,72.43,72.44,189757.0,71.1253,71.1351,71.0469,71.0567,189757.0
2024-12-18 14:40:00,72.43,72.46,72.37,72.39,161022.0,71.0469,71.0763,70.988,71.0076,161022.0
2024-12-18 14:50:00,72.38,72.42,72.26,72.27,128796.0,70.9978,71.0371,70.8801,70.8899,128796.0
2024-12-18 15:00:00,72.28,72.32,72.27,72.29,220625.0,70.8997,70.939,70.8899,70.9095,220625.0
2024-12-18 15:10:00,72.3,72.32,72.27,72.29,206768.0,70.9193,70.939,70.8899,70.9095,206768.0
2024-12-18 15:20:00,72.28,72.32,72.25,72.26,219208.0,70.8997,70.939,70.8703,70.8801,219208.0
2024-12-18 15:30:00,72.25,72.27,72.2,72.2,261120.0,70.8703,70.8899,70.8213,70.8213,261120.0
2024-12-18 15:40:00,72.2,72.26,72.19,72.26,299459.0,70.8213,70.8801,70.8114,70.8801,299459.0
2024-12-18 15:50:00,72.26,72.27,72.18,72.2,677431.0,70.8801,70.8899,70.8016,70.8213,677431.0
2024-12-19 09:30:00,72.04,72.12,72.03,72.05,362332.0,70.6643,70.7428,70.6545,70.6741,362332.0
2024-12-19 09:40:00,72.05,72.05,71.99,71.99,191753.0,70.6741,70.6741,70.6153,70.6153,191753.0
2024-12-19 09:50:00,71.99,72.02,71.97,72.01,150214.0,70.6153,70.6447,70.5956,70.6349,150214.0
2024-12-19 10:00:00,72.01,72.01,71.97,72.01,91822.0,70.6349,70.6349,70.5956,70.6349,91822.0
2024-12-19 10:10:00,72.01,72.03,71.99,72.0,619021.0,70.6349,70.6545,70.6153,70.6251,619021.0
2024-12-19 10:20:00,72.0,72.0,71.96,71.98,116799.0,70.6251,70.6251,70.5858,70.6055,116799.0
2024-12-19 10:30:00,71.98,72.05,71.98,72.03,195921.0,70.6055,70.6741,70.6055,70.6545,195921.0
2024-12-19 10:40:00,72.03,72.05,72.02,72.05,109655.0,70.6545,70.6741,70.6447,70.6741,109655.0
2024-12-19 10:50:00,72.04,72.08,72.04,72.05,104084.0,70.6643,70.7035,70.6643,70.6741,104084.0
2024-12-19 11:00:00,72.05,72.06,71.99,72.0,241153.0,70.6741,70.6839,70.6153,70.6251,241153.0
2024-12-19 11:10:00,71.99,72.03,71.98,72.03,157953.0,70.6153,70.6545,70.6055,70.6545,157953.0
2024-12-19 11:20:00,72.03,72.08,72.01,72.06,94822.0,70.6545,70.7035,70.6349,70.6839,94822.0
2024-12-19 11:30:00,72.06,72.08,72.04,72.07,118791.0,70.6839,70.7035,70.6643,70.6937,118791.0
2024-12-19 11:40:00,72.07,72.08,72.05,72.06,216590.0,70.6937,70.7035,70.6741,70.6839,216590.0
2024-12-19 11:50:00,72.06,72.06,72.0,72.0,329686.0,70.6839,70.6839,70.6251,70.6251,329686.0
2024-12-19 12:00:00,72.01,72.02,71.98,72.0,99787.0,70.6349,70.6447,70.6055,70.6251,99787.0
2024-12-19 12:10:00,72.01,72.01,71.97,71.98,156612.0,70.6349,70.6349,70.5956,70.6055,156612.0
2024-12-19 12:20:00,71.98,71.99,71.98,71.98,141585.0,70.6055,70.6153,70.6055,70.6055,141585.0
2024-12-19 12:30:00,71.98,71.99,71.92,71.94,139853.0,70.6055,70.6153,70.5466,70.5662,139853.0
2024-12-19 12:40:00,71.94,71.95,71.92,71.92,241617.0,70.5662,70.576,70.5466,70.5466,241617.0
2024-12-19 12:50:00,71.93,71.93,71.9,71.9,103863.0,70.5564,70.5564,70.527,70.527,103863.0
2024-12-19 13:00:00,71.91,71.93,71.88,71.91,130642.0,70.5368,70.5564,70.5074,70.5368,130642.0
2024-12-19 13:10:00,71.91,71.94,71.91,71.94,145907.0,70.5368,70.5662,70.5368,70.5662,145907.0
2024-12-19 13:20:00,71.94,71.94,71.92,71.93,124842.0,70.5662,70.5662,70.5466,70.5564,124842.0
2024-12-19 13:30:00,71.93,71.94,71.92,71.93,139729.0,70.5564,70.5662,70.5466,70.5564,139729.0
2024-12-19 13:40:00,71.93,71.97,71.93,71.97,100341.0,70.5564,70.5956,70.5564,70.5956,100341.0
2024-12-19 13:50:00,71.97,72.07,71.96,72.06,81036.0,70.5956,70.6937,70.5858,70.6839,81036.0
2024-12-19 14:00:00,72.06,72.07,72.03,72.06,101990.0,70.6839,70.6937,70.6545,70.6839,101990.0
2024-12-19 14:10:00,72.06,72.1,72.06,72.06,209807.0,70.6839,70.7232,70.6839,70.6839,209807.0
2024-12-19 14:20:00,72.06,72.08,72.05,72.06,87702.0,70.6839,70.7035,70.6741,70.6839,87702.0
2024-12-19 14:30:00,72.06,72.08,72.05,72.06,154410.0,70.6839,70.7035,70.6741,70.6839,154410.0
2024-12-19 14:40:00,72.06,72.07,72.03,72.04,155895.0,70.6839,70.6937,70.6545,70.6643,155895.0
2024-12-19 14:50:00,72.03,72.06,71.99,71.99,283406.0,70.6545,70.6839,70.6153,70.6153,283406.0
2024-12-19 15:00:00,71.99,72.01,71.98,71.98,176537.0,70.6153,70.6349,70.6055,70.6055,176537.0
2024-12-19 15:10:00,71.98,72.0,71.96,71.99,119482.0,70.6055,70.6251,70.5858,70.6153,119482.0
2024-12-19 15:20:00,72.0,72.0,71.98,71.98,139506.0,70.6251,70.6251,70.6055,70.6055,139506.0
2024-12-19 15:30:00,71.98,72.0,71.98,71.98,254084.0,70.6055,70.6251,70.6055,70.6055,254084.0
2024-12-19 15:40:00,71.98,72.01,71.98,71.99,241513.0,70.6055,70.6349,70.6055,70.6153,241513.0
2024-12-19 15:50:00,72.0,72.03,71.99,72.0,352571.0,70.6251,70.6545,70.6153,70.6251,352571.0
2024-12-20 09:30:00,72.29,72.3,72.24,72.27,319984.0,70.9095,70.9193,70.8605,70.8899,319984.0
2024-12-20 09:40:00,72.26,72.27,72.23,72.24,80663.0,70.8801,70.8899,70.8507,70.8605,80663.0
2024-12-20 09:50:00,72.24,72.26,72.21,72.23,53248.0,70.8605,70.8801,70.8311,70.8507,53248.0
2024-12-20 10:00:00,72.24,72.26,72.2,72.23,175769.0,70.8605,70.8801,70.8213,70.8507,175769.0
2024-12-20 10:10:00,72.23,72.25,72.2,72.24,498043.0,70.8507,70.8703,70.8213,70.8605,498043.0
2024-12-20 10:20:00,72.23,72.24,72.19,72.2,80665.0,70.8507,70.8605,70.8114,70.8213,80665.0
2024-12-20 10:30:00,72.2,72.27,72.19,72.26,97892.0,70.8213,70.8899,70.8114,70.8801,97892.0
2024-12-20 10:40:00,72.26,72.3,72.25,72.29,166163.0,70.8801,70.9193,70.8703,70.9095,166163.0
2024-12-20 10:50:00,72.29,72.33,72.29,72.31,94418.0,70.9095,70.9488,70.9095,70.9292,94418.0
2024-12-20 11:00:00,72.31,72.33,72.29,72.31,111526.0,70.9292,70.9488,70.9095,70.9292,111526.0
2024-12-20 11:10:00,72.31,72.31,72.28,72.3,70514.0,70.9292,70.9292,70.8997,70.9193,70514.0
2024-12-20 11:20:00,72.3,72.34,72.29,72.33,232451.0,70.9193,70.9586,70.9095,70.9488,232451.0
2024-12-20 11:30:00,72.33,72.34,72.3,72.34,65028.0,70.9488,70.9586,70.9193,70.9586,65028.0
2024-12-20 11:40:00,72.34,72.37,72.33,72.36,163758.0,70.9586,70.988,70.9488,70.9782,163758.0
2024-12-20 11:50:00,72.36,72.4,72.36,72.4,98123.0,70.9782,71.0174,70.9782,71.0174,98123.0
2024-12-20 12:00:00,72.4,72.41,72.37,72.39,130231.0,71.0174,71.0272,70.988,71.0076,130231.0
2024-12-20 12:10:00,72.4,72.4,72.37,72.4,161855.0,71.0174,71.0174,70.988,71.0174,161855.0
2024-12-20 12:20:00,72.39,72.4,72.38,72.38,107296.0,71.0076,71.0174,70.9978,70.9978,107296.0
2024-12-20 12:30:00,72.38,72.39,72.35,72.36,91761.0,70.9978,71.0076,70.9684,70.9782,91761.0
2024-12-20 12:40:00,72.35,72.36,72.33,72.34,135171.0,70.9684,70.9782,70.9488,70.9586,135171.0
2024-12-20 12:50:00,72.34,72.36,72.33,72.34,80955.0,70.9586,70.9782,70.9488,70.9586,80955.0
2024-12-20 13:00:00,72.34,72.34,72.31,72.31,58509.0,70.9586,70.9586,70.9292,70.9292,58509.0
2024-12-20 13:10:00,72.31,72.32,72.3,72.31,205974.0,70.9292,70.939,70.9193,70.9292,205974.0
2024-12-20 13:20:00,72.31,72.31,72.25,72.26,142090.0,70.9292,70.9292,70.8703,70.8801,142090.0
2024-12-20 13:30:00,72.26,72.28,72.25,72.28,193980.0,70.8801,70.8997,70.8703,70.8997,193980.0
2024-12-20 13:40:00,72.28,72.28,72.27,72.27,87932.0,70.8997,70.8997,70.8899,70.8899,87932.0
2024-12-20 13:50:00,72.28,72.31,72.26,72.26,368067.0,70.8997,70.9292,70.8801,70.8801,368067.0
2024-12-20 14:00:00,72.27,72.28,72.26,72.26,116871.0,70.8899,70.8997,70.8801,70.8801,116871.0
2024-12-20 14:10:00,72.27,72.28,72.26,72.26,96804.0,70.8899,70.8997,70.8801,70.8801,96804.0
2024-12-20 14:20:00,72.27,72.28,72.25,72.26,154965.0,70.8899,70.8997,70.8703,70.8801,154965.0
2024-12-20 14:30:00,72.25,72.28,72.25,72.27,149705.0,70.8703,70.8997,70.8703,70.8899,149705.0
2024-12-20 14:40:00,72.26,72.27,72.26,72.27,125544.0,70.8801,70.8899,70.8801,70.8899,125544.0
2024-12-20 14:50:00,72.26,72.27,72.21,72.23,232548.0,70.8801,70.8899,70.8311,70.8507,232548.0
2024-12-20 15:00:00,72.23,72.24,72.23,72.24,119782.0,70.8507,70.8605,70.8507,70.8605,119782.0
2024-12-20 15:10:00,72.23,72.25,72.23,72.25,155023.0,70.8507,70.8703,70.8507,70.8703,155023.0
2024-12-20 15:20:00,72.24,72.25,72.24,72.25,163785.0,70.8605,70.8703,70.8605,70.8703,163785.0
2024-12-20 15:30:00,72.25,72.25,72.22,72.23,122738.0,70.8703,70.8703,70.8409,70.8507,122738.0
2024-12-20 15:40:00,72.23,72.24,72.21,72.23,240349.0,70.8507,70.8605,70.8311,70.8507,240349.0
2024-12-20 15:50:00,72.22,72.23,72.2,72.2,255201.0,70.8409,70.8507,70.8213,70.8213,255201.0
2024-12-23 09:30:00,72.13,72.21,72.13,72.16,340139.0,70.7526,70.8311,70.7526,70.782,340139.0
2024-12-23 09:40:00,72.15,72.16,72.11,72.11,165430.0,70.7722,70.782,70.733,70.733,165430.0
2024-12-23 09:50:00,72.11,72.12,72.08,72.1,126105.0,70.733,70.7428,70.7035,70.7232,126105.0
2024-12-23 10:00:00,72.11,72.13,72.07,72.07,201200.0,70.733,70.7526,70.6937,70.6937,201200.0
2024-12-23 10:10:00,72.07,72.11,72.03,72.04,474916.0,70.6937,70.733,70.6545,70.6643,474916.0
2024-12-23 10:20:00,72.03,72.05,72.02,72.05,82660.0,70.6545,70.6741,70.6447,70.6741,82660.0
2024-12-23 10:30:00,72.05,72.08,72.03,72.08,77434.0,70.6741,70.7035,70.6545,70.7035,77434.0
2024-12-23 10:40:00,72.07,72.08,72.05,72.06,94437.0,70.6937,70.7035,70.6741,70.6839,94437.0
2024-12-23 10:50:00,72.06,72.07,72.05,72.06,285604.0,70.6839,70.6937,70.6741,70.6839,285604.0
2024-12-23 11:00:00,72.05,72.08,72.05,72.06,208081.0,70.6741,70.7035,70.6741,70.6839,208081.0
2024-12-23 11:10:00,72.06,72.06,72.05,72.06,97576.0,70.6839,70.6839,70.6741,70.6839,97576.0
2024-12-23 11:20:00,72.06,72.06,72.04,72.05,256064.0,70.6839,70.6839,70.6643,70.6741,256064.0
2024-12-23 11:30:00,72.05,72.07,72.03,72.07,135933.0,70.6741,70.6937,70.6545,70.6937,135933.0
2024-12-23 11:40:00,72.06,72.08,72.05,72.08,126468.0,70.6839,70.7035,70.6741,70.7035,126468.0
2024-12-23 11:50:00,72.08,72.1,72.07,72.09,97102.0,70.7035,70.7232,70.6937,70.7134,97102.0
2024-12-23 12:00:00,72.1,72.1,72.07,72.08,281530.0,70.7232,70.7232,70.6937,70.7035,281530.0
2024-12-23 12:10:00,72.08,72.08,72.04,72.05,83430.0,70.7035,70.7035,70.6643,70.6741,83430.0
2024-12-23 12:20:00,72.05,72.05,72.02,72.03,95810.0,70.6741,70.6741,70.6447,70.6545,95810.0
2024-12-23 12:30:00,72.02,72.03,72.01,72.03,113428.0,70.6447,70.6545,70.6349,70.6545,113428.0
2024-12-23 12:40:00,72.02,72.03,72.0,72.01,72828.0,70.6447,70.6545,70.6251,70.6349,72828.0
2024-12-23 12:50:00,72.01,72.02,72.01,72.02,119763.0,70.6349,70.6447,70.6349,70.6447,119763.0
2024-12-23 13:00:00,72.02,72.05,72.01,72.03,285236.0,70.6447,70.6741,70.6349,70.6545,285236.0
2024-12-23 13:10:00,72.03,72.04,72.02,72.04,198631.0,70.6545,70.6643,70.6447,70.6643,198631.0
2024-12-23 13:20:00,72.03,72.04,72.01,72.03,122706.0,70.6545,70.6643,70.6349,70.6545,122706.0
2024-12-23 13:30:00,72.02,72.06,72.02,72.03,272513.0,70.6447,70.6839,70.6447,70.6545,272513.0
2024-12-23 13:40:00,72.04,72.04,72.0,72.01,88909.0,70.6643,70.6643,70.6251,70.6349,88909.0
2024-12-23 13:50:00,72.01,72.02,71.99,72.0,185017.0,70.6349,70.6447,70.6153,70.6251,185017.0
2024-12-23 14:00:00,72.0,72.02,71.99,72.01,103928.0,70.6251,70.6447,70.6153,70.6349,103928.0
2024-12-23 14:10:00,72.01,72.01,71.98,71.99,82755.0,70.6349,70.6349,70.6055,70.6153,82755.0
2024-12-23 14:20:00,71.98,71.99,71.96,71.97,120315.0,70.6055,70.6153,70.5858,70.5956,120315.0
2024-12-23 14:30:00,71.98,71.98,71.96,71.97,102787.0,70.6055,70.6055,70.5858,70.5956,102787.0
2024-12-23 14:40:00,71.97,71.98,71.95,71.96,357091.0,70.5956,70.6055,70.576,70.5858,357091.0
2024-12-23 14:50:00,71.96,71.99,71.95,71.95,323790.0,70.5858,70.6153,70.576,70.576,323790.0
2024-12-23 15:00:00,71.94,71.98,71.94,71.97,199381.0,70.5662,70.6055,70.5662,70.5956,199381.0
2024-12-23 15:10:00,71.97,71.99,71.96,71.98,146465.0,70.5956,70.6153,70.5858,70.6055,146465.0
2024-12-23 15:20:00,71.98,71.98,71.97,71.98,182602.0,70.6055,70.6055,70.5956,70.6055,182602.0
2024-12-23 15:30:00,71.98,71.99,71.97,71.99,94353.0,70.6055,70.6153,70.5956,70.6153,94353.0
2024-12-23 15:40:00,71.99,72.0,71.99,72.0,259797.0,70.6153,70.6251,70.6153,70.6251,259797.0
2024-12-23 15:50:00,72.0,72.01,71.98,71.98,238810.0,70.6251,70.6349,70.6055,70.6055,238810.0
2024-12-24 09:30:00,71.65,71.67,71.62,71.64,401594.0,70.51,70.5297,70.4805,70.5002,401594.0
2024-12-24 09:40:00,71.65,71.67,71.64,71.66,72151.0,70.51,70.5297,70.5002,70.5199,72151.0
2024-12-24 09:50:00,71.66,71.66,71.65,71.66,121241.0,70.5199,70.5199,70.51,70.5199,121241.0
2024-12-24 10:00:00,71.66,71.67,71.65,71.67,114162.0,70.5199,70.5297,70.51,70.5297,114162.0
2024-12-24 10:10:00,71.67,71.68,71.66,71.67,70913.0,70.5297,70.5396,70.5199,70.5297,70913.0
2024-12-24 10:20:00,71.66,71.67,71.65,71.66,119657.0,70.5199,70.5297,70.51,70.5199,119657.0
2024-12-24 10:30:00,71.66,71.67,71.65,71.67,571729.0,70.5199,70.5297,70.51,70.5297,571729.0
2024-12-24 10:40:00,71.67,71.67,71.65,71.66,119379.0,70.5297,70.5297,70.51,70.5199,119379.0
2024-12-24 10:50:00,71.67,71.67,71.64,71.66,82545.0,70.5297,70.5297,70.5002,70.5199,82545.0
2024-12-24 11:00:00,71.66,71.67,71.65,71.65,134347.0,70.5199,70.5297,70.51,70.51,134347.0
2024-12-24 11:10:00,71.66,71.68,71.65,71.68,78115.0,70.5199,70.5396,70.51,70.5396,78115.0
2024-12-24 11:20:00,71.67,71.68,71.66,71.67,612696.0,70.5297,70.5396,70.5199,70.5297,612696.0
2024-12-24 11:30:00,71.67,71.72,71.66,71.7,103122.0,70.5297,70.5789,70.5199,70.5592,103122.0
2024-12-24 11:40:00,71.7,71.71,71.68,71.69,62194.0,70.5592,70.5691,70.5396,70.5494,62194.0
2024-12-24 11:50:00,71.69,71.71,71.68,71.7,271182.0,70.5494,70.5691,70.5396,70.5592,271182.0
2024-12-24 12:00:00,71.7,71.73,71.7,71.73,57651.0,70.5592,70.5888,70.5592,70.5888,57651.0
2024-12-24 12:10:00,71.73,71.76,71.72,71.76,188666.0,70.5888,70.6183,70.5789,70.6183,188666.0
2024-12-24 12:20:00,71.76,71.79,71.75,71.78,99518.0,70.6183,70.6478,70.6084,70.638,99518.0
2024-12-24 12:30:00,71.78,71.81,71.77,71.79,430166.0,70.638,70.6675,70.6281,70.6478,430166.0
2024-12-24 12:40:00,71.79,71.81,71.78,71.8,74104.0,70.6478,70.6675,70.638,70.6577,74104.0
2024-12-24 12:50:00,71.8,71.85,71.79,71.84,99105.0,70.6577,70.7069,70.6478,70.697,99105.0
2024-12-26 09:30:00,71.63,71.7,71.63,71.69,556304.0,70.4904,70.5592,70.4904,70.5494,556304.0
2024-12-26 09:40:00,71.69,71.69,71.65,71.68,90734.0,70.5494,70.5494,70.51,70.5396,90734.0
2024-12-26 09:50:00,71.69,71.7,71.66,71.68,52664.0,70.5494,70.5592,70.5199,70.5396,52664.0
2024-12-26 10:00:00,71.69,71.69,71.66,71.67,136500.0,70.5494,70.5494,70.5199,70.5297,136500.0
2024-12-26 10:10:00,71.67,71.68,71.66,71.67,142527.0,70.5297,70.5396,70.5199,70.5297,142527.0
2024-12-26 10:20:00,71.67,71.67,71.66,71.67,442422.0,70.5297,70.5297,70.5199,70.5297,442422.0
2024-12-26 10:30:00,71.67,71.69,71.66,71.69,116249.0,70.5297,70.5494,70.5199,70.5494,116249.0
2024-12-26 10:40:00,71.69,71.71,71.68,71.69,279526.0,70.5494,70.5691,70.5396,70.5494,279526.0
2024-12-26 10:50:00,71.7,71.72,71.67,71.72,206584.0,70.5592,70.5789,70.5297,70.5789,206584.0
2024-12-26 11:00:00,71.73,71.76,71.73,71.76,82248.0,70.5888,70.6183,70.5888,70.6183,82248.0
2024-12-26 11:10:00,71.76,71.77,71.75,71.76,117434.0,70.6183,70.6281,70.6084,70.6183,117434.0
2024-12-26 11:20:00,71.75,71.78,71.74,71.78,99891.0,70.6084,70.638,70.5986,70.638,99891.0
2024-12-26 11:30:00,71.78,71.78,71.76,71.77,69985.0,70.638,70.638,70.6183,70.6281,69985.0
2024-12-26 11:40:00,71.78,71.78,71.76,71.78,81176.0,70.638,70.638,70.6183,70.638,81176.0
2024-12-26 11:50:00,71.78,71.79,71.76,71.78,122670.0,70.638,70.6478,70.6183,70.638,122670.0
2024-12-26 12:00:00,71.78,71.78,71.76,71.77,246428.0,70.638,70.638,70.6183,70.6281,246428.0
2024-12-26 12:10:00,71.77,71.79,71.76,71.78,95603.0,70.6281,70.6478,70.6183,70.638,95603.0
2024-12-26 12:20:00,71.78,71.78,71.74,71.76,89457.0,70.638,70.638,70.5986,70.6183,89457.0
2024-12-26 12:30:00,71.76,71.76,71.73,71.74,109101.0,70.6183,70.6183,70.5888,70.5986,109101.0
2024-12-26 12:40:00,71.73,71.74,71.72,71.73,137817.0,70.5888,70.5986,70.5789,70.5888,137817.0
2024-12-26 12:50:00,71.73,71.74,71.71,71.73,193671.0,70.5888,70.5986,70.5691,70.5888,193671.0
2024-12-26 13:00:00,71.74,71.86,71.73,71.86,279738.0,70.5986,70.7167,70.5888,70.7167,279738.0
2024-12-26 13:10:00,71.86,71.86,71.83,71.84,65843.0,70.7167,70.7167,70.6872,70.697,65843.0
2024-12-26 13:20:00,71.85,71.88,71.84,71.86,1330293.0,70.7069,70.7364,70.697,70.7167,1330293.0
2024-12-26 13:30:00,71.87,71.87,71.85,71.86,112196.0,70.7265,70.7265,70.7069,70.7167,112196.0
2024-12-26 13:40:00,71.85,71.91,71.85,71.9,147879.0,70.7069,70.7659,70.7069,70.7561,147879.0
2024-12-26 13:50:00,71.89,71.91,71.88,71.9,149429.0,70.7462,70.7659,70.7364,70.7561,149429.0
2024-12-26 14:00:00,71.89,71.92,71.89,71.89,103578.0,70.7462,70.7757,70.7462,70.7462,103578.0
2024-12-26 14:10:00,71.89,71.91,71.88,71.9,255992.0,70.7462,70.7659,70.7364,70.7561,255992.0
2024-12-26 14:20:00,71.9,71.92,71.9,71.91,153202.0,70.7561,70.7757,70.7561,70.7659,153202.0
2024-12-26 14:30:00,71.9,71.91,71.88,71.91,200984.0,70.7561,70.7659,70.7364,70.7659,200984.0
2024-12-26 14:40:00,71.9,71.92,71.9,71.92,98186.0,70.7561,70.7757,70.7561,70.7757,98186.0
2024-12-26 14:50:00,71.92,71.92,71.89,71.89,342486.0,70.7757,70.7757,70.7462,70.7462,342486.0
2024-12-26 15:00:00,71.89,71.9,71.89,71.89,305704.0,70.7462,70.7561,70.7462,70.7462,305704.0
2024-12-26 15:10:00,71.9,71.9,71.89,71.9,565971.0,70.7561,70.7561,70.7462,70.7561,565971.0
2024-12-26 15:20:00,71.9,71.9,71.89,71.9,197168.0,70.7561,70.7561,70.7462,70.7561,197168.0
2024-12-26 15:30:00,71.9,71.9,71.89,71.9,116979.0,70.7561,70.7561,70.7462,70.7561,116979.0
2024-12-26 15:40:00,71.9,71.9,71.89,71.9,166323.0,70.7561,70.7561,70.7462,70.7561,166323.0
2024-12-26 15:50:00,71.89,71.91,71.88,71.9,270137.0,70.7462,70.7659,70.7364,70.7561,270137.0
2024-12-27 09:30:00,71.89,71.89,71.8,71.83,318817.0,70.7462,70.7462,70.6577,70.6872,318817.0
2024-12-27 09:40:00,71.84,71.87,71.83,71.86,97763.0,70.697,70.7265,70.6872,70.7167,97763.0
2024-12-27 09:50:00,71.86,71.87,71.83,71.86,69080.0,70.7167,70.7265,70.6872,70.7167,69080.0
2024-12-27 10:00:00,71.86,71.92,71.85,71.91,97342.0,70.7167,70.7757,70.7069,70.7659,97342.0
2024-12-27 10:10:00,71.91,71.92,71.88,71.9,1116621.0,70.7659,70.7757,70.7364,70.7561,1116621.0
2024-12-27 10:20:00,71.9,71.93,71.88,71.92,689075.0,70.7561,70.7856,70.7364,70.7757,689075.0
2024-12-27 10:30:00,71.92,71.93,71.89,71.9,80153.0,70.7757,70.7856,70.7462,70.7561,80153.0
2024-12-27 10:40:00,71.89,71.9,71.87,71.88,89893.0,70.7462,70.7561,70.7265,70.7364,89893.0
2024-12-27 10:50:00,71.89,71.9,71.88,71.89,129395.0,70.7462,70.7561,70.7364,70.7462,129395.0
2024-12-27 11:00:00,71.89,71.89,71.84,71.86,431780.0,70.7462,70.7462,70.697,70.7167,431780.0
2024-12-27 11:10:00,71.87,71.88,71.85,71.88,206664.0,70.7265,70.7364,70.7069,70.7364,206664.0
2024-12-27 11:20:00,71.88,71.9,71.87,71.89,93574.0,70.7364,70.7561,70.7265,70.7462,93574.0
2024-12-27 11:30:00,71.89,71.89,71.87,71.89,163198.0,70.7462,70.7462,70.7265,70.7462,163198.0
2024-12-27 11:40:00,71.89,71.89,71.87,71.88,162264.0,70.7462,70.7462,70.7265,70.7364,162264.0
2024-12-27 11:50:00,71.88,71.88,71.82,71.82,1138966.0,70.7364,70.7364,70.6773,70.6773,1138966.0
2024-12-27 12:00:00,71.83,71.84,71.82,71.83,107343.0,70.6872,70.697,70.6773,70.6872,107343.0
2024-12-27 12:10:00,71.83,71.83,71.8,71.81,92197.0,70.6872,70.6872,70.6577,70.6675,92197.0
2024-12-27 12:20:00,71.82,71.82,71.8,71.81,60739.0,70.6773,70.6773,70.6577,70.6675,60739.0
2024-12-27 12:30:00,71.81,71.82,71.79,71.81,158964.0,70.6675,70.6773,70.6478,70.6675,158964.0
2024-12-27 12:40:00,71.82,71.82,71.8,71.81,220283.0,70.6773,70.6773,70.6577,70.6675,220283.0
2024-12-27 12:50:00,71.81,71.81,71.77,71.79,199422.0,70.6675,70.6675,70.6281,70.6478,199422.0
2024-12-27 13:00:00,71.78,71.79,71.78,71.79,77253.0,70.638,70.6478,70.638,70.6478,77253.0
2024-12-27 13:10:00,71.78,71.8,71.78,71.8,332927.0,70.638,70.6577,70.638,70.6577,332927.0
2024-12-27 13:20:00,71.79,71.8,71.77,71.78,123623.0,70.6478,70.6577,70.6281,70.638,123623.0
2024-12-27 13:30:00,71.78,71.81,71.77,71.81,98272.0,70.638,70.6675,70.6281,70.6675,98272.0
2024-12-27 13:40:00,71.81,71.81,71.78,71.78,193149.0,70.6675,70.6675,70.638,70.638,193149.0
2024-12-27 13:50:00,71.78,71.79,71.78,71.78,114418.0,70.638,70.6478,70.638,70.638,114418.0
2024-12-27 14:00:00,71.78,71.8,71.78,71.8,171133.0,70.638,70.6577,70.638,70.6577,171133.0
2024-12-27 14:10:00,71.8,71.8,71.78,71.78,140192.0,70.6577,70.6577,70.638,70.638,140192.0
2024-12-27 14:20:00,71.78,71.8,71.78,71.78,286101.0,70.638,70.6577,70.638,70.638,286101.0
2024-12-27 14:30:00,71.78,71.79,71.77,71.78,238800.0,70.638,70.6478,70.6281,70.638,238800.0
2024-12-27 14:40:00,71.78,71.78,71.75,71.77,157518.0,70.638,70.638,70.6084,70.6281,157518.0
2024-12-27 14:50:00,71.77,71.77,71.75,71.77,212807.0,70.6281,70.6281,70.6084,70.6281,212807.0
2024-12-27 15:00:00,71.77,71.77,71.75,71.77,131723.0,70.6281,70.6281,70.6084,70.6281,131723.0
2024-12-27 15:10:00,71.77,71.78,71.76,71.77,144683.0,70.6281,70.638,70.6183,70.6281,144683.0
2024-12-27 15:20:00,71.76,71.77,71.75,71.76,106637.0,70.6183,70.6281,70.6084,70.6183,106637.0
2024-12-27 15:30:00,71.76,71.76,71.74,71.76,213610.0,70.6183,70.6183,70.5986,70.6183,213610.0
2024-12-27 15:40:00,71.76,71.76,71.75,71.76,109479.0,70.6183,70.6183,70.6084,70.6183,109479.0
2024-12-27 15:50:00,71.76,71.76,71.74,71.74,146585.0,70.6183,70.6183,70.5986,70.5986,146585.0
2024-12-30 09:30:00,71.9,72.03,71.9,71.98,458648.0,70.7561,70.884,70.7561,70.8348,458648.0
2024-12-30 09:40:00,71.98,72.02,71.98,72.02,111635.0,70.8348,70.8742,70.8348,70.8742,111635.0
2024-12-30 09:50:00,72.01,72.04,72.01,72.04,118904.0,70.8643,70.8938,70.8643,70.8938,118904.0
2024-12-30 10:00:00,72.04,72.06,72.02,72.03,146156.0,70.8938,70.9135,70.8742,70.884,146156.0
2024-12-30 10:10:00,72.04,72.04,72.02,72.03,525930.0,70.8938,70.8938,70.8742,70.884,525930.0
2024-12-30 10:20:00,72.04,72.08,72.03,72.06,193248.0,70.8938,70.9332,70.884,70.9135,193248.0
2024-12-30 10:30:00,72.06,72.06,72.0,72.02,130689.0,70.9135,70.9135,70.8545,70.8742,130689.0
2024-12-30 10:40:00,72.01,72.04,72.01,72.02,264433.0,70.8643,70.8938,70.8643,70.8742,264433.0
2024-12-30 10:50:00,72.02,72.03,72.01,72.02,153380.0,70.8742,70.884,70.8643,70.8742,153380.0
2024-12-30 11:00:00,72.02,72.03,72.01,72.03,105470.0,70.8742,70.884,70.8643,70.884,105470.0
2024-12-30 11:10:00,72.02,72.03,72.0,72.01,83669.0,70.8742,70.884,70.8545,70.8643,83669.0
2024-12-30 11:20:00,72.01,72.03,72.0,72.03,314994.0,70.8643,70.884,70.8545,70.884,314994.0
2024-12-30 11:30:00,72.03,72.04,72.02,72.03,133362.0,70.884,70.8938,70.8742,70.884,133362.0
2024-12-30 11:40:00,72.02,72.03,72.01,72.03,91616.0,70.8742,70.884,70.8643,70.884,91616.0
2024-12-30 11:50:00,72.03,72.03,72.01,72.01,55804.0,70.884,70.884,70.8643,70.8643,55804.0
2024-12-30 12:00:00,72.01,72.01,71.99,72.01,141063.0,70.8643,70.8643,70.8446,70.8643,141063.0
2024-12-30 12:10:00,72.01,72.03,72.0,72.03,116656.0,70.8643,70.884,70.8545,70.884,116656.0
2024-12-30 12:20:00,72.02,72.03,71.99,72.0,214999.0,70.8742,70.884,70.8446,70.8545,214999.0
2024-12-30 12:30:00,72.0,72.0,71.99,72.0,265283.0,70.8545,70.8545,70.8446,70.8545,265283.0
2024-12-30 12:40:00,72.0,72.01,71.98,72.01,169962.0,70.8545,70.8643,70.8348,70.8643,169962.0
2024-12-30 12:50:00,72.01,72.02,72.0,72.02,156667.0,70.8643,70.8742,70.8545,70.8742,156667.0
2024-12-30 13:00:00,72.02,72.03,72.01,72.03,128164.0,70.8742,70.884,70.8643,70.884,128164.0
2024-12-30 13:10:00,72.03,72.04,72.01,72.02,153476.0,70.884,70.8938,70.8643,70.8742,153476.0
2024-12-30 13:20:00,72.02,72.03,72.01,72.01,135273.0,70.8742,70.884,70.8643,70.8643,135273.0
2024-12-30 13:30:00,72.01,72.03,72.01,72.03,115875.0,70.8643,70.884,70.8643,70.884,115875.0
2024-12-30 13:40:00,72.03,72.04,72.02,72.03,139336.0,70.884,70.8938,70.8742,70.884,139336.0
2024-12-30 13:50:00,72.04,72.05,72.03,72.04,114255.0,70.8938,70.9037,70.884,70.8938,114255.0
2024-12-30 14:00:00,72.05,72.05,72.03,72.03,277499.0,70.9037,70.9037,70.884,70.884,277499.0
2024-12-30 14:10:00,72.04,72.05,72.03,72.03,162190.0,70.8938,70.9037,70.884,70.884,162190.0
2024-12-30 14:20:00,72.03,72.05,72.02,72.05,192251.0,70.884,70.9037,70.8742,70.9037,192251.0
2024-12-30 14:30:00,72.05,72.05,72.03,72.04,311129.0,70.9037,70.9037,70.884,70.8938,311129.0
2024-12-30 14:40:00,72.05,72.05,72.03,72.04,138682.0,70.9037,70.9037,70.884,70.8938,138682.0
2024-12-30 14:50:00,72.03,72.05,72.03,72.04,306071.0,70.884,70.9037,70.884,70.8938,306071.0
2024-12-30 15:00:00,72.05,72.05,72.01,72.02,107236.0,70.9037,70.9037,70.8643,70.8742,107236.0
2024-12-30 15:10:00,72.01,72.03,72.0,72.01,308868.0,70.8643,70.884,70.8545,70.8643,308868.0
2024-12-30 15:20:00,72.01,72.02,72.0,72.02,140411.0,70.8643,70.8742,70.8545,70.8742,140411.0
2024-12-30 15:30:00,72.01,72.03,72.01,72.03,175353.0,70.8643,70.884,70.8643,70.884,175353.0
2024-12-30 15:40:00,72.03,72.04,72.02,72.03,353343.0,70.884,70.8938,70.8742,70.884,353343.0
2024-12-30 15:50:00,72.03,72.03,72.01,72.02,415959.0,70.884,70.884,70.8643,70.8742,415959.0
2024-12-31 09:30:00,72.09,72.17,72.09,72.15,214828.0,70.943,71.0218,70.943,71.0021,214828.0
2024-12-31 09:40:00,72.15,72.15,72.13,72.13,87391.0,71.0021,71.0021,70.9824,70.9824,87391.0
2024-12-31 09:50:00,72.14,72.17,72.13,72.15,176585.0,70.9922,71.0218,70.9824,71.0021,176585.0
2024-12-31 10:00:00,72.16,72.16,72.12,72.13,111501.0,71.0119,71.0119,70.9726,70.9824,111501.0
2024-12-31 10:10:00,72.12,72.14,72.12,72.13,461208.0,70.9726,70.9922,70.9726,70.9824,461208.0
2024-12-31 10:20:00,72.13,72.13,72.1,72.12,220228.0,70.9824,70.9824,70.9529,70.9726,220228.0
2024-12-31 10:30:00,72.12,72.14,72.1,72.12,102373.0,70.9726,70.9922,70.9529,70.9726,102373.0
2024-12-31 10:40:00,72.12,72.12,72.06,72.06,174161.0,70.9726,70.9726,70.9135,70.9135,174161.0
2024-12-31 10:50:00,72.06,72.09,72.05,72.09,147340.0,70.9135,70.943,70.9037,70.943,147340.0
2024-12-31 11:00:00,72.09,72.09,72.02,72.03,112597.0,70.943,70.943,70.8742,70.884,112597.0
2024-12-31 11:10:00,72.03,72.03,71.98,71.98,102175.0,70.884,70.884,70.8348,70.8348,102175.0
2024-12-31 11:20:00,71.98,71.98,71.94,71.95,93432.0,70.8348,70.8348,70.7954,70.8053,93432.0
2024-12-31 11:30:00,71.95,71.96,71.94,71.96,151830.0,70.8053,70.8151,70.7954,70.8151,151830.0
2024-12-31 11:40:00,71.95,71.97,71.94,71.95,161404.0,70.8053,70.8249,70.7954,70.8053,161404.0
2024-12-31 11:50:00,71.96,71.96,71.92,71.95,239366.0,70.8151,70.8151,70.7757,70.8053,239366.0
2024-12-31 12:00:00,71.95,71.96,71.92,71.94,119661.0,70.8053,70.8151,70.7757,70.7954,119661.0
2024-12-31 12:10:00,71.94,71.94,71.9,71.9,316822.0,70.7954,70.7954,70.7561,70.7561,316822.0
2024-12-31 12:20:00,71.91,71.94,71.87,71.93,154719.0,70.7659,70.7954,70.7265,70.7856,154719.0
2024-12-31 12:30:00,71.93,71.93,71.9,71.91,95370.0,70.7856,70.7856,70.7561,70.7659,95370.0
2024-12-31 12:40:00,71.91,71.92,71.9,71.92,391251.0,70.7659,70.7757,70.7561,70.7757,391251.0
2024-12-31 12:50:00,71.92,71.97,71.91,71.93,322692.0,70.7757,70.8249,70.7659,70.7856,322692.0
2024-12-31 13:00:00,71.94,71.95,71.91,71.94,201306.0,70.7954,70.8053,70.7659,70.7954,201306.0
2024-12-31 13:10:00,71.94,71.95,71.91,71.92,330015.0,70.7954,70.8053,70.7659,70.7757,330015.0
2024-12-31 13:20:00,71.92,71.92,71.9,71.92,168815.0,70.7757,70.7757,70.7561,70.7757,168815.0
2024-12-31 13:30:00,71.92,71.94,71.9,71.94,106846.0,70.7757,70.7954,70.7561,70.7954,106846.0
2024-12-31 13:40:00,71.94,71.98,71.93,71.98,107576.0,70.7954,70.8348,70.7856,70.8348,107576.0
2024-12-31 13:50:00,71.97,71.98,71.95,71.96,79096.0,70.8249,70.8348,70.8053,70.8151,79096.0
2024-12-31 14:00:00,71.97,71.97,71.95,71.97,150159.0,70.8249,70.8249,70.8053,70.8249,150159.0
2024-12-31 14:10:00,71.97,71.98,71.96,71.98,77230.0,70.8249,70.8348,70.8151,70.8348,77230.0
2024-12-31 14:20:00,71.97,71.98,71.96,71.98,188320.0,70.8249,70.8348,70.8151,70.8348,188320.0
2024-12-31 14:30:00,71.97,71.98,71.97,71.98,123104.0,70.8249,70.8348,70.8249,70.8348,123104.0
2024-12-31 14:40:00,71.98,71.98,71.97,71.98,93563.0,70.8348,70.8348,70.8249,70.8348,93563.0
2024-12-31 14:50:00,71.98,71.98,71.97,71.98,106463.0,70.8348,70.8348,70.8249,70.8348,106463.0
2024-12-31 15:00:00,71.98,71.98,71.97,71.98,139699.0,70.8348,70.8348,70.8249,70.8348,139699.0
2024-12-31 15:10:00,71.98,71.98,71.96,71.97,204325.0,70.8348,70.8348,70.8151,70.8249,204325.0
2024-12-31 15:20:00,71.98,71.98,71.97,71.98,152511.0,70.8348,70.8348,70.8249,70.8348,152511.0
2024-12-31 15:30:00,71.98,71.98,71.96,71.97,465117.0,70.8348,70.8348,70.8151,70.8249,465117.0
2024-12-31 15:40:00,71.96,71.98,71.96,71.98,175859.0,70.8151,70.8348,70.8151,70.8348,175859.0
2024-12-31 15:50:00,71.98,71.98,71.91,71.91,416555.0,70.8348,70.8348,70.7659,70.7659,416555.0
2025-01-02 09:30:00,72.19,72.19,72.01,72.03,289435.0,71.0414,71.0414,70.8643,70.884,289435.0
2025-01-02 09:40:00,72.03,72.07,72.03,72.03,241183.0,70.884,70.9234,70.884,70.884,241183.0
2025-01-02 09:50:00,72.03,72.07,72.03,72.06,145663.0,70.884,70.9234,70.884,70.9135,145663.0
2025-01-02 10:00:00,72.05,72.09,72.03,72.09,865417.0,70.9037,70.943,70.884,70.943,865417.0
2025-01-02 10:10:00,72.09,72.14,72.09,72.12,383228.0,70.943,70.9922,70.943,70.9726,383228.0
2025-01-02 10:20:00,72.11,72.16,72.08,72.09,85374.0,70.9627,71.0119,70.9332,70.943,85374.0
2025-01-02 10:30:00,72.09,72.09,72.06,72.06,48648.0,70.943,70.943,70.9135,70.9135,48648.0
2025-01-02 10:40:00,72.07,72.08,72.02,72.05,133508.0,70.9234,70.9332,70.8742,70.9037,133508.0
2025-01-02 10:50:00,72.05,72.06,72.01,72.03,43949.0,70.9037,70.9135,70.8643,70.884,43949.0
2025-01-02 11:00:00,72.03,72.04,71.98,72.01,830869.0,70.884,70.8938,70.8348,70.8643,830869.0
2025-01-02 11:10:00,72.0,72.01,71.98,71.99,91321.0,70.8545,70.8643,70.8348,70.8446,91321.0
2025-01-02 11:20:00,72.0,72.0,71.96,71.97,340636.0,70.8545,70.8545,70.8151,70.8249,340636.0
2025-01-02 11:30:00,71.97,71.98,71.94,71.95,64326.0,70.8249,70.8348,70.7954,70.8053,64326.0
2025-01-02 11:40:00,71.95,71.95,71.9,71.91,141519.0,70.8053,70.8053,70.7561,70.7659,141519.0
2025-01-02 11:50:00,71.91,71.92,71.88,71.89,496468.0,70.7659,70.7757,70.7364,70.7462,496468.0
2025-01-02 12:00:00,71.88,71.91,71.87,71.9,140205.0,70.7364,70.7659,70.7265,70.7561,140205.0
2025-01-02 12:10:00,71.9,71.9,71.88,71.89,247857.0,70.7561,70.7561,70.7364,70.7462,247857.0
2025-01-02 12:20:00,71.89,71.9,71.85,71.86,108881.0,70.7462,70.7561,70.7069,70.7167,108881.0
2025-01-02 12:30:00,71.86,71.88,71.85,71.88,112780.0,70.7167,70.7364,70.7069,70.7364,112780.0
2025-01-02 12:40:00,71.89,71.92,71.88,71.92,49322.0,70.7462,70.7757,70.7364,70.7757,49322.0
2025-01-02 12:50:00,71.92,71.93,71.89,71.92,167414.0,70.7757,70.7856,70.7462,70.7757,167414.0
2025-01-02 13:00:00,71.92,71.94,71.92,71.92,83075.0,70.7757,70.7954,70.7757,70.7757,83075.0
2025-01-02 13:10:00,71.93,71.97,71.93,71.97,68123.0,70.7856,70.8249,70.7856,70.8249,68123.0
2025-01-02 13:20:00,71.97,71.97,71.95,71.97,114763.0,70.8249,70.8249,70.8053,70.8249,114763.0
2025-01-02 13:30:00,71.96,71.97,71.95,71.95,57166.0,70.8151,70.8249,70.8053,70.8053,57166.0
2025-01-02 13:40:00,71.95,71.96,71.95,71.96,86031.0,70.8053,70.8151,70.8053,70.8151,86031.0
2025-01-02 13:50:00,71.95,71.99,71.95,71.99,445357.0,70.8053,70.8446,70.8053,70.8446,445357.0
2025-01-02 14:00:00,71.99,72.0,71.97,71.98,79747.0,70.8446,70.8545,70.8249,70.8348,79747.0
2025-01-02 14:10:00,71.98,71.99,71.96,71.96,60721.0,70.8348,70.8446,70.8151,70.8151,60721.0
2025-01-02 14:20:00,71.97,71.97,71.94,71.95,99744.0,70.8249,70.8249,70.7954,70.8053,99744.0
2025-01-02 14:30:00,71.95,71.96,71.92,71.94,151043.0,70.8053,70.8151,70.7757,70.7954,151043.0
2025-01-02 14:40:00,71.94,71.95,71.93,71.94,109578.0,70.7954,70.8053,70.7856,70.7954,109578.0
2025-01-02 14:50:00,71.94,71.96,71.92,71.95,179492.0,70.7954,70.8151,70.7757,70.8053,179492.0
2025-01-02 15:00:00,71.95,71.97,71.95,71.96,105798.0,70.8053,70.8249,70.8053,70.8151,105798.0
2025-01-02 15:10:00,71.97,71.97,71.96,71.97,100284.0,70.8249,70.8249,70.8151,70.8249,100284.0
2025-01-02 15:20:00,71.97,71.98,71.96,71.97,90481.0,70.8249,70.8348,70.8151,70.8249,90481.0
2025-01-02 15:30:00,71.97,71.99,71.96,71.96,204102.0,70.8249,70.8446,70.8151,70.8151,204102.0
2025-01-02 15:40:00,71.97,71.97,71.95,71.95,145194.0,70.8249,70.8249,70.8053,70.8053,145194.0
2025-01-02 15:50:00,71.95,71.96,71.94,71.94,181984.0,70.8053,70.8151,70.7954,70.7954,181984.0
2025-01-03 09:30:00,71.97,72.07,71.97,72.05,568464.0,70.8249,70.9234,70.8249,70.9037,568464.0
2025-01-03 09:40:00,72.05,72.05,72.01,72.03,466059.0,70.9037,70.9037,70.8643,70.884,466059.0
2025-01-03 09:50:00,72.04,72.05,72.03,72.04,303192.0,70.8938,70.9037,70.884,70.8938,303192.0
2025-01-03 10:00:00,72.04,72.04,71.95,71.98,150566.0,70.8938,70.8938,70.8053,70.8348,150566.0
2025-01-03 10:10:00,71.98,71.99,71.93,71.95,354981.0,70.8348,70.8446,70.7856,70.8053,354981.0
2025-01-03 10:20:00,71.95,71.99,71.95,71.97,589625.0,70.8053,70.8446,70.8053,70.8249,589625.0
2025-01-03 10:30:00,71.97,71.98,71.96,71.98,253144.0,70.8249,70.8348,70.8151,70.8348,253144.0
2025-01-03 10:40:00,71.98,71.98,71.92,71.94,302213.0,70.8348,70.8348,70.7757,70.7954,302213.0
2025-01-03 10:50:00,71.94,71.94,71.92,71.94,99488.0,70.7954,70.7954,70.7757,70.7954,99488.0
2025-01-03 11:00:00,71.94,71.97,71.92,71.97,118598.0,70.7954,70.8249,70.7757,70.8249,118598.0
2025-01-03 11:10:00,71.97,71.98,71.96,71.98,101832.0,70.8249,70.8348,70.8151,70.8348,101832.0
2025-01-03 11:20:00,71.97,71.98,71.94,71.95,73166.0,70.8249,70.8348,70.7954,70.8053,73166.0
2025-01-03 11:30:00,71.95,71.97,71.95,71.97,57202.0,70.8053,70.8249,70.8053,70.8249,57202.0
2025-01-03 11:40:00,71.97,71.97,71.95,71.95,118347.0,70.8249,70.8249,70.8053,70.8053,118347.0
2025-01-03 11:50:00,71.95,71.96,71.94,71.95,75390.0,70.8053,70.8151,70.7954,70.8053,75390.0
2025-01-03 12:00:00,71.95,71.99,71.94,71.98,102975.0,70.8053,70.8446,70.7954,70.8348,102975.0
2025-01-03 12:10:00,71.99,71.99,71.97,71.97,72839.0,70.8446,70.8446,70.8249,70.8249,72839.0
2025-01-03 12:20:00,71.97,71.98,71.97,71.98,69461.0,70.8249,70.8348,70.8249,70.8348,69461.0
2025-01-03 12:30:00,71.98,71.98,71.94,71.94,73275.0,70.8348,70.8348,70.7954,70.7954,73275.0
2025-01-03 12:40:00,71.94,71.95,71.93,71.94,284221.0,70.7954,70.8053,70.7856,70.7954,284221.0
2025-01-03 12:50:00,71.94,71.94,71.91,71.92,65249.0,70.7954,70.7954,70.7659,70.7757,65249.0
2025-01-03 13:00:00,71.92,71.92,71.9,71.91,48651.0,70.7757,70.7757,70.7561,70.7659,48651.0
2025-01-03 13:10:00,71.92,71.92,71.91,71.92,71752.0,70.7757,70.7757,70.7659,70.7757,71752.0
2025-01-03 13:20:00,71.91,71.94,71.91,71.93,115393.0,70.7659,70.7954,70.7659,70.7856,115393.0
2025-01-03 13:30:00,71.93,71.95,71.92,71.94,47703.0,70.7856,70.8053,70.7757,70.7954,47703.0
2025-01-03 13:40:00,71.95,71.95,71.91,71.91,84517.0,70.8053,70.8053,70.7659,70.7659,84517.0
2025-01-03 13:50:00,71.92,71.92,71.9,71.9,62385.0,70.7757,70.7757,70.7561,70.7561,62385.0
2025-01-03 14:00:00,71.9,71.91,71.89,71.9,52775.0,70.7561,70.7659,70.7462,70.7561,52775.0
2025-01-03 14:10:00,71.9,71.91,71.89,71.9,123041.0,70.7561,70.7659,70.7462,70.7561,123041.0
2025-01-03 14:20:00,71.9,71.91,71.89,71.91,81406.0,70.7561,70.7659,70.7462,70.7659,81406.0
2025-01-03 14:30:00,71.91,71.91,71.9,71.91,83617.0,70.7659,70.7659,70.7561,70.7659,83617.0
2025-01-03 14:40:00,71.91,71.91,71.87,71.87,99186.0,70.7659,70.7659,70.7265,70.7265,99186.0
2025-01-03 14:50:00,71.88,71.88,71.85,71.87,117869.0,70.7364,70.7364,70.7069,70.7265,117869.0
2025-01-03 15:00:00,71.87,71.87,71.84,71.87,545628.0,70.7265,70.7265,70.697,70.7265,545628.0
2025-01-03 15:10:00,71.87,71.87,71.86,71.87,61654.0,70.7265,70.7265,70.7167,70.7265,61654.0
2025-01-03 15:20:00,71.86,71.87,71.85,71.85,87798.0,70.7167,70.7265,70.7069,70.7069,87798.0
2025-01-03 15:30:00,71.85,71.86,71.85,71.85,107458.0,70.7069,70.7167,70.7069,70.7069,107458.0
2025-01-03 15:40:00,71.85,71.86,71.83,71.84,180792.0,70.7069,70.7167,70.6872,70.697,180792.0
2025-01-03 15:50:00,71.84,71.86,71.84,71.86,238906.0,70.697,70.7167,70.697,70.7167,238906.0
2025-01-06 09:30:00,71.78,71.88,71.75,71.76,394299.0,70.638,70.7364,70.6084,70.6183,394299.0
2025-01-06 09:40:00,71.76,71.79,71.75,71.76,72630.0,70.6183,70.6478,70.6084,70.6183,72630.0
2025-01-06 09:50:00,71.76,71.8,71.75,71.78,104255.0,70.6183,70.6577,70.6084,70.638,104255.0
2025-01-06 10:00:00,71.78,71.78,71.75,71.75,71852.0,70.638,70.638,70.6084,70.6084,71852.0
2025-01-06 10:10:00,71.76,71.77,71.73,71.75,459779.0,70.6183,70.6281,70.5888,70.6084,459779.0
2025-01-06 10:20:00,71.74,71.75,71.7,71.72,80979.0,70.5986,70.6084,70.5592,70.5789,80979.0
2025-01-06 10:30:00,71.72,71.75,71.71,71.75,101693.0,70.5789,70.6084,70.5691,70.6084,101693.0
2025-01-06 10:40:00,71.75,71.76,71.73,71.74,144277.0,70.6084,70.6183,70.5888,70.5986,144277.0
2025-01-06 10:50:00,71.74,71.78,71.73,71.77,415216.0,70.5986,70.638,70.5888,70.6281,415216.0
2025-01-06 11:00:00,71.77,71.78,71.75,71.75,129978.0,70.6281,70.638,70.6084,70.6084,129978.0
2025-01-06 11:10:00,71.76,71.81,71.75,71.81,80999.0,70.6183,70.6675,70.6084,70.6675,80999.0
2025-01-06 11:20:00,71.81,71.83,71.8,71.83,76872.0,70.6675,70.6872,70.6577,70.6872,76872.0
2025-01-06 11:30:00,71.83,71.84,71.78,71.79,89156.0,70.6872,70.697,70.638,70.6478,89156.0
2025-01-06 11:40:00,71.78,71.82,71.78,71.8,97432.0,70.638,70.6773,70.638,70.6577,97432.0
2025-01-06 11:50:00,71.8,71.82,71.79,71.81,101307.0,70.6577,70.6773,70.6478,70.6675,101307.0
2025-01-06 12:00:00,71.81,71.84,71.81,71.82,89546.0,70.6675,70.697,70.6675,70.6773,89546.0
2025-01-06 12:10:00,71.83,71.85,71.82,71.84,106998.0,70.6872,70.7069,70.6773,70.697,106998.0
2025-01-06 12:20:00,71.84,71.86,71.83,71.85,94062.0,70.697,70.7167,70.6872,70.7069,94062.0
2025-01-06 12:30:00,71.86,71.86,71.81,71.81,75516.0,70.7167,70.7167,70.6675,70.6675,75516.0
2025-01-06 12:40:00,71.81,71.83,71.81,71.82,211531.0,70.6675,70.6872,70.6675,70.6773,211531.0
2025-01-06 12:50:00,71.81,71.85,71.8,71.84,52977.0,70.6675,70.7069,70.6577,70.697,52977.0
2025-01-06 13:00:00,71.84,71.84,71.76,71.77,124721.0,70.697,70.697,70.6183,70.6281,124721.0
2025-01-06 13:10:00,71.76,71.79,71.76,71.78,74104.0,70.6183,70.6478,70.6183,70.638,74104.0
2025-01-06 13:20:00,71.78,71.81,71.77,71.81,42390.0,70.638,70.6675,70.6281,70.6675,42390.0
2025-01-06 13:30:00,71.81,71.81,71.77,71.78,67267.0,70.6675,70.6675,70.6281,70.638,67267.0
2025-01-06 13:40:00,71.78,71.78,71.74,71.74,117253.0,70.638,70.638,70.5986,70.5986,117253.0
2025-01-06 13:50:00,71.75,71.75,71.72,71.73,73551.0,70.6084,70.6084,70.5789,70.5888,73551.0
2025-01-06 14:00:00,71.73,71.76,71.72,71.75,75623.0,70.5888,70.6183,70.5789,70.6084,75623.0
2025-01-06 14:10:00,71.76,71.76,71.72,71.75,74243.0,70.6183,70.6183,70.5789,70.6084,74243.0
2025-01-06 14:20:00,71.74,71.77,71.74,71.76,100525.0,70.5986,70.6281,70.5986,70.6183,100525.0
2025-01-06 14:30:00,71.76,71.78,71.75,71.77,132134.0,70.6183,70.638,70.6084,70.6281,132134.0
2025-01-06 14:40:00,71.77,71.78,71.77,71.78,72417.0,70.6281,70.638,70.6281,70.638,72417.0
2025-01-06 14:50:00,71.78,71.79,71.77,71.78,89192.0,70.638,70.6478,70.6281,70.638,89192.0
2025-01-06 15:00:00,71.78,71.81,71.78,71.81,84493.0,70.638,70.6675,70.638,70.6675,84493.0
2025-01-06 15:10:00,71.8,71.81,71.77,71.78,107693.0,70.6577,70.6675,70.6281,70.638,107693.0
2025-01-06 15:20:00,71.78,71.79,71.76,71.77,167336.0,70.638,70.6478,70.6183,70.6281,167336.0
2025-01-06 15:30:00,71.76,71.77,71.75,71.75,122879.0,70.6183,70.6281,70.6084,70.6084,122879.0
2025-01-06 15:40:00,71.75,71.77,71.75,71.77,285981.0,70.6084,70.6281,70.6084,70.6281,285981.0
2025-01-06 15:50:00,71.77,71.79,71.76,71.78,148070.0,70.6281,70.6478,70.6183,70.638,148070.0
2025-01-07 09:30:00,71.73,71.77,71.68,71.74,256963.0,70.5888,70.6281,70.5396,70.5986,256963.0
2025-01-07 09:40:00,71.75,71.75,71.71,71.72,83207.0,70.6084,70.6084,70.5691,70.5789,83207.0
2025-01-07 09:50:00,71.7,71.72,71.69,71.72,135336.0,70.5592,70.5789,70.5494,70.5789,135336.0
2025-01-07 10:00:00,71.71,71.72,71.5,71.51,175784.0,70.5691,70.5789,70.3624,70.3723,175784.0
2025-01-07 10:10:00,71.51,71.56,71.5,71.56,651227.0,70.3723,70.4215,70.3624,70.4215,651227.0
2025-01-07 10:20:00,71.56,71.57,71.53,71.56,364069.0,70.4215,70.4313,70.392,70.4215,364069.0
2025-01-07 10:30:00,71.56,71.56,71.48,71.48,132467.0,70.4215,70.4215,70.3427,70.3427,132467.0
2025-01-07 10:40:00,71.49,71.51,71.47,71.51,237656.0,70.3526,70.3723,70.3329,70.3723,237656.0
2025-01-07 10:50:00,71.51,71.54,71.5,71.52,79032.0,70.3723,70.4018,70.3624,70.3821,79032.0
2025-01-07 11:00:00,71.53,71.53,71.49,71.49,122673.0,70.392,70.392,70.3526,70.3526,122673.0
2025-01-07 11:10:00,71.49,71.49,71.46,71.48,115307.0,70.3526,70.3526,70.3231,70.3427,115307.0
2025-01-07 11:20:00,71.48,71.48,71.44,71.47,130503.0,70.3427,70.3427,70.3034,70.3329,130503.0
2025-01-07 11:30:00,71.48,71.52,71.46,71.51,856546.0,70.3427,70.3821,70.3231,70.3723,856546.0
2025-01-07 11:40:00,71.51,71.52,71.49,71.52,142352.0,70.3723,70.3821,70.3526,70.3821,142352.0
2025-01-07 11:50:00,71.52,71.52,71.48,71.49,103915.0,70.3821,70.3821,70.3427,70.3526,103915.0
2025-01-07 12:00:00,71.5,71.52,71.49,71.51,120887.0,70.3624,70.3821,70.3526,70.3723,120887.0
2025-01-07 12:10:00,71.51,71.56,71.49,71.55,138720.0,70.3723,70.4215,70.3526,70.4116,138720.0
2025-01-07 12:20:00,71.55,71.56,71.53,71.56,462228.0,70.4116,70.4215,70.392,70.4215,462228.0
2025-01-07 12:30:00,71.55,71.59,71.55,71.56,201672.0,70.4116,70.451,70.4116,70.4215,201672.0
2025-01-07 12:40:00,71.56,71.58,71.55,71.56,207480.0,70.4215,70.4412,70.4116,70.4215,207480.0
2025-01-07 12:50:00,71.56,71.57,71.54,71.55,67061.0,70.4215,70.4313,70.4018,70.4116,67061.0
2025-01-07 13:00:00,71.56,71.58,71.53,71.56,152774.0,70.4215,70.4412,70.392,70.4215,152774.0
2025-01-07 13:10:00,71.56,71.6,71.56,71.59,62923.0,70.4215,70.4608,70.4215,70.451,62923.0
2025-01-07 13:20:00,71.59,71.6,71.54,71.55,90766.0,70.451,70.4608,70.4018,70.4116,90766.0
2025-01-07 13:30:00,71.56,71.56,71.5,71.51,95355.0,70.4215,70.4215,70.3624,70.3723,95355.0
2025-01-07 13:40:00,71.51,71.52,71.48,71.51,64804.0,70.3723,70.3821,70.3427,70.3723,64804.0
2025-01-07 13:50:00,71.51,71.53,71.5,71.53,121611.0,70.3723,70.392,70.3624,70.392,121611.0
2025-01-07 14:00:00,71.53,71.54,71.51,71.54,120985.0,70.392,70.4018,70.3723,70.4018,120985.0
2025-01-07 14:10:00,71.54,71.55,71.51,71.54,198289.0,70.4018,70.4116,70.3723,70.4018,198289.0
2025-01-07 14:20:00,71.54,71.54,71.52,71.54,93677.0,70.4018,70.4018,70.3821,70.4018,93677.0
2025-01-07 14:30:00,71.53,71.54,71.51,71.52,159072.0,70.392,70.4018,70.3723,70.3821,159072.0
2025-01-07 14:40:00,71.52,71.55,71.5,71.53,147167.0,70.3821,70.4116,70.3624,70.392,147167.0
2025-01-07 14:50:00,71.53,71.55,71.52,71.55,124462.0,70.392,70.4116,70.3821,70.4116,124462.0
2025-01-07 15:00:00,71.55,71.55,71.53,71.55,114858.0,70.4116,70.4116,70.392,70.4116,114858.0
2025-01-07 15:10:00,71.54,71.56,71.53,71.55,216795.0,70.4018,70.4215,70.392,70.4116,216795.0
2025-01-07 15:20:00,71.55,71.57,71.54,71.55,138117.0,70.4116,70.4313,70.4018,70.4116,138117.0
2025-01-07 15:30:00,71.55,71.57,71.54,71.54,223325.0,70.4116,70.4313,70.4018,70.4018,223325.0
2025-01-07 15:40:00,71.55,71.58,71.54,71.56,180366.0,70.4116,70.4412,70.4018,70.4215,180366.0
2025-01-07 15:50:00,71.56,71.57,71.53,71.53,166336.0,70.4215,70.4313,70.392,70.392,166336.0
2025-01-08 09:30:00,71.48,71.5,71.44,71.49,213831.0,70.3427,70.3624,70.3034,70.3526,213831.0
2025-01-08 09:40:00,71.49,71.54,71.47,71.51,78797.0,70.3526,70.4018,70.3329,70.3723,78797.0
2025-01-08 09:50:00,71.51,71.54,71.5,71.53,69779.0,70.3723,70.4018,70.3624,70.392,69779.0
2025-01-08 10:00:00,71.52,71.59,71.52,71.58,61485.0,70.3821,70.451,70.3821,70.4412,61485.0
2025-01-08 10:10:00,71.58,71.58,71.54,71.54,464350.0,70.4412,70.4412,70.4018,70.4018,464350.0
2025-01-08 10:20:00,71.54,71.57,71.53,71.56,160103.0,70.4018,70.4313,70.392,70.4215,160103.0
2025-01-08 10:30:00,71.56,71.6,71.55,71.56,94099.0,70.4215,70.4608,70.4116,70.4215,94099.0
2025-01-08 10:40:00,71.56,71.6,71.56,71.6,142259.0,70.4215,70.4608,70.4215,70.4608,142259.0
2025-01-08 10:50:00,71.6,71.6,71.56,71.58,174267.0,70.4608,70.4608,70.4215,70.4412,174267.0
2025-01-08 11:00:00,71.57,71.58,71.55,71.58,110459.0,70.4313,70.4412,70.4116,70.4412,110459.0
2025-01-08 11:10:00,71.57,71.59,71.54,71.59,73109.0,70.4313,70.451,70.4018,70.451,73109.0
2025-01-08 11:20:00,71.59,71.62,71.56,71.57,124342.0,70.451,70.4805,70.4215,70.4313,124342.0
2025-01-08 11:30:00,71.56,71.6,71.56,71.59,52291.0,70.4215,70.4608,70.4215,70.451,52291.0
2025-01-08 11:40:00,71.59,71.61,71.55,71.58,101556.0,70.451,70.4707,70.4116,70.4412,101556.0
2025-01-08 11:50:00,71.58,71.6,71.57,71.6,74182.0,70.4412,70.4608,70.4313,70.4608,74182.0
2025-01-08 12:00:00,71.59,71.6,71.55,71.56,147596.0,70.451,70.4608,70.4116,70.4215,147596.0
2025-01-08 12:10:00,71.56,71.56,71.54,71.56,62269.0,70.4215,70.4215,70.4018,70.4215,62269.0
2025-01-08 12:20:00,71.55,71.56,71.53,71.53,57500.0,70.4116,70.4215,70.392,70.392,57500.0
2025-01-08 12:30:00,71.53,71.54,71.49,71.51,61142.0,70.392,70.4018,70.3526,70.3723,61142.0
2025-01-08 12:40:00,71.51,71.54,71.5,71.52,103362.0,70.3723,70.4018,70.3624,70.3821,103362.0
2025-01-08 12:50:00,71.51,71.58,71.51,71.57,150976.0,70.3723,70.4412,70.3723,70.4313,150976.0
2025-01-08 13:00:00,71.57,71.64,71.56,71.62,98508.0,70.4313,70.5002,70.4215,70.4805,98508.0
2025-01-08 13:10:00,71.62,71.62,71.57,71.57,71294.0,70.4805,70.4805,70.4313,70.4313,71294.0
2025-01-08 13:20:00,71.57,71.6,71.56,71.6,71175.0,70.4313,70.4608,70.4215,70.4608,71175.0
2025-01-08 13:30:00,71.59,71.61,71.56,71.56,161246.0,70.451,70.4707,70.4215,70.4215,161246.0
2025-01-08 13:40:00,71.57,71.57,71.51,71.52,111778.0,70.4313,70.4313,70.3723,70.3821,111778.0
2025-01-08 13:50:00,71.52,71.52,71.46,71.49,99460.0,70.3821,70.3821,70.3231,70.3526,99460.0
2025-01-08 14:00:00,71.49,71.55,71.47,71.54,102291.0,70.3526,70.4116,70.3329,70.4018,102291.0
2025-01-08 14:10:00,71.54,71.57,71.5,71.56,94660.0,70.4018,70.4313,70.3624,70.4215,94660.0
2025-01-08 14:20:00,71.57,71.57,71.53,71.56,160473.0,70.4313,70.4313,70.392,70.4215,160473.0
2025-01-08 14:30:00,71.56,71.57,71.53,71.55,173053.0,70.4215,70.4313,70.392,70.4116,173053.0
2025-01-08 14:40:00,71.55,71.56,71.51,71.51,110584.0,70.4116,70.4215,70.3723,70.3723,110584.0
2025-01-08 14:50:00,71.52,71.54,71.5,71.53,142743.0,70.3821,70.4018,70.3624,70.392,142743.0
2025-01-08 15:00:00,71.53,71.57,71.53,71.56,110501.0,70.392,70.4313,70.392,70.4215,110501.0
2025-01-08 15:10:00,71.56,71.6,71.55,71.59,192621.0,70.4215,70.4608,70.4116,70.451,192621.0
2025-01-08 15:20:00,71.59,71.6,71.57,71.59,201577.0,70.451,70.4608,70.4313,70.451,201577.0
2025-01-08 15:30:00,71.59,71.61,71.58,71.61,151435.0,70.451,70.4707,70.4412,70.4707,151435.0
2025-01-08 15:40:00,71.61,71.66,71.61,71.65,338090.0,70.4707,70.5199,70.4707,70.51,338090.0
2025-01-08 15:50:00,71.64,71.65,71.6,71.61,405539.0,70.5002,70.51,70.4608,70.4707,405539.0
2025-01-10 09:30:00,71.74,71.74,71.27,71.34,424755.0,70.5986,70.5986,70.1361,70.205,424755.0
2025-01-10 09:40:00,71.34,71.39,71.34,71.39,124847.0,70.205,70.2542,70.205,70.2542,124847.0
2025-01-10 09:50:00,71.39,71.39,71.32,71.34,144124.0,70.2542,70.2542,70.1853,70.205,144124.0
2025-01-10 10:00:00,71.33,71.34,71.25,71.32,176891.0,70.1951,70.205,70.1164,70.1853,176891.0
2025-01-10 10:10:00,71.33,71.41,71.31,71.41,759138.0,70.1951,70.2739,70.1755,70.2739,759138.0
2025-01-10 10:20:00,71.4,71.44,71.39,71.42,103750.0,70.264,70.3034,70.2542,70.2837,103750.0
2025-01-10 10:30:00,71.42,71.42,71.36,71.38,265343.0,70.2837,70.2837,70.2247,70.2443,265343.0
2025-01-10 10:40:00,71.38,71.39,71.34,71.35,261726.0,70.2443,70.2542,70.205,70.2148,261726.0
2025-01-10 10:50:00,71.36,71.38,71.34,71.35,221070.0,70.2247,70.2443,70.205,70.2148,221070.0
2025-01-10 11:00:00,71.35,71.36,71.3,71.32,95304.0,70.2148,70.2247,70.1656,70.1853,95304.0
2025-01-10 11:10:00,71.31,71.35,71.3,71.31,120742.0,70.1755,70.2148,70.1656,70.1755,120742.0
2025-01-10 11:20:00,71.3,71.34,71.3,71.31,74482.0,70.1656,70.205,70.1656,70.1755,74482.0
2025-01-10 11:30:00,71.31,71.35,71.29,71.33,101789.0,70.1755,70.2148,70.1558,70.1951,101789.0
2025-01-10 11:40:00,71.33,71.34,71.32,71.33,59475.0,70.1951,70.205,70.1853,70.1951,59475.0
2025-01-10 11:50:00,71.33,71.34,71.3,71.31,326545.0,70.1951,70.205,70.1656,70.1755,326545.0
2025-01-10 12:00:00,71.3,71.3,71.26,71.29,78730.0,70.1656,70.1656,70.1262,70.1558,78730.0
2025-01-10 12:10:00,71.29,71.3,71.26,71.28,200195.0,70.1558,70.1656,70.1262,70.1459,200195.0
2025-01-10 12:20:00,71.28,71.31,71.27,71.31,92860.0,70.1459,70.1755,70.1361,70.1755,92860.0
2025-01-10 12:30:00,71.31,71.33,71.3,71.33,89543.0,70.1755,70.1951,70.1656,70.1951,89543.0
2025-01-10 12:40:00,71.33,71.35,71.32,71.34,174425.0,70.1951,70.2148,70.1853,70.205,174425.0
2025-01-10 12:50:00,71.33,71.33,71.3,71.33,124652.0,70.1951,70.1951,70.1656,70.1951,124652.0
2025-01-10 13:00:00,71.33,71.33,71.28,71.29,56962.0,70.1951,70.1951,70.1459,70.1558,56962.0
2025-01-10 13:10:00,71.29,71.29,71.25,71.25,100210.0,70.1558,70.1558,70.1164,70.1164,100210.0
2025-01-10 13:20:00,71.26,71.29,71.25,71.27,57728.0,70.1262,70.1558,70.1164,70.1361,57728.0
2025-01-10 13:30:00,71.27,71.27,71.24,71.26,243093.0,70.1361,70.1361,70.1066,70.1262,243093.0
2025-01-10 13:40:00,71.26,71.28,71.26,71.27,456724.0,70.1262,70.1459,70.1262,70.1361,456724.0
2025-01-10 13:50:00,71.27,71.28,71.24,71.27,77874.0,70.1361,70.1459,70.1066,70.1361,77874.0
2025-01-10 14:00:00,71.26,71.27,71.23,71.25,99359.0,70.1262,70.1361,70.0967,70.1164,99359.0
2025-01-10 14:10:00,71.25,71.26,71.24,71.24,298682.0,70.1164,70.1262,70.1066,70.1066,298682.0
2025-01-10 14:20:00,71.24,71.25,71.23,71.23,181431.0,70.1066,70.1164,70.0967,70.0967,181431.0
2025-01-10 14:30:00,71.24,71.25,71.23,71.25,112327.0,70.1066,70.1164,70.0967,70.1164,112327.0
2025-01-10 14:40:00,71.24,71.25,71.23,71.25,155735.0,70.1066,70.1164,70.0967,70.1164,155735.0
2025-01-10 14:50:00,71.24,71.26,71.21,71.22,152767.0,70.1066,70.1262,70.077,70.0869,152767.0
2025-01-10 15:00:00,71.22,71.22,71.2,71.22,301887.0,70.0869,70.0869,70.0672,70.0869,301887.0
2025-01-10 15:10:00,71.21,71.22,71.18,71.19,128045.0,70.077,70.0869,70.0475,70.0574,128045.0
2025-01-10 15:20:00,71.19,71.2,71.18,71.2,160355.0,70.0574,70.0672,70.0475,70.0672,160355.0
2025-01-10 15:30:00,71.2,71.2,71.19,71.2,1419250.0,70.0672,70.0672,70.0574,70.0672,1419250.0
2025-01-10 15:40:00,71.2,71.23,71.19,71.22,719525.0,70.0672,70.0967,70.0574,70.0869,719525.0
2025-01-10 15:50:00,71.22,71.24,71.21,71.23,373738.0,70.0869,70.1066,70.077,70.0967,373738.0
2025-01-13 09:30:00,71.24,71.25,71.19,71.2,305258.0,70.1066,70.1164,70.0574,70.0672,305258.0
2025-01-13 09:40:00,71.2,71.25,71.19,71.25,54392.0,70.0672,70.1164,70.0574,70.1164,54392.0
2025-01-13 09:50:00,71.25,71.25,71.2,71.21,47029.0,70.1164,70.1164,70.0672,70.077,47029.0
2025-01-13 10:00:00,71.21,71.25,71.21,71.24,123651.0,70.077,70.1164,70.077,70.1066,123651.0
2025-01-13 10:10:00,71.23,71.24,71.21,71.22,532818.0,70.0967,70.1066,70.077,70.0869,532818.0
2025-01-13 10:20:00,71.22,71.22,71.17,71.17,127226.0,70.0869,70.0869,70.0377,70.0377,127226.0
2025-01-13 10:30:00,71.17,71.21,71.16,71.2,151493.0,70.0377,70.077,70.0278,70.0672,151493.0
2025-01-13 10:40:00,71.2,71.23,71.2,71.22,145658.0,70.0672,70.0967,70.0672,70.0869,145658.0
2025-01-13 10:50:00,71.22,71.22,71.17,71.17,266142.0,70.0869,70.0869,70.0377,70.0377,266142.0
2025-01-13 11:00:00,71.17,71.19,71.15,71.16,306635.0,70.0377,70.0574,70.018,70.0278,306635.0
2025-01-13 11:10:00,71.16,71.16,71.11,71.11,363383.0,70.0278,70.0278,69.9786,69.9786,363383.0
2025-01-13 11:20:00,71.11,71.14,71.1,71.14,144981.0,69.9786,70.0082,69.9688,70.0082,144981.0
2025-01-13 11:30:00,71.14,71.16,71.13,71.16,184817.0,70.0082,70.0278,69.9983,70.0278,184817.0
2025-01-13 11:40:00,71.16,71.18,71.15,71.17,142992.0,70.0278,70.0475,70.018,70.0377,142992.0
2025-01-13 11:50:00,71.17,71.17,71.12,71.13,842728.0,70.0377,70.0377,69.9885,69.9983,842728.0
2025-01-13 12:00:00,71.12,71.2,71.11,71.2,239603.0,69.9885,70.0672,69.9786,70.0672,239603.0
2025-01-13 12:10:00,71.2,71.22,71.19,71.2,220261.0,70.0672,70.0869,70.0574,70.0672,220261.0
2025-01-13 12:20:00,71.2,71.21,71.19,71.21,323224.0,70.0672,70.077,70.0574,70.077,323224.0
2025-01-13 12:30:00,71.2,71.22,71.18,71.19,170310.0,70.0672,70.0869,70.0475,70.0574,170310.0
2025-01-13 12:40:00,71.18,71.2,71.18,71.2,323171.0,70.0475,70.0672,70.0475,70.0672,323171.0
2025-01-13 12:50:00,71.2,71.23,71.19,71.23,134205.0,70.0672,70.0967,70.0574,70.0967,134205.0
2025-01-13 13:00:00,71.23,71.24,71.22,71.23,211076.0,70.0967,70.1066,70.0869,70.0967,211076.0
2025-01-13 13:10:00,71.23,71.23,71.19,71.19,185229.0,70.0967,70.0967,70.0574,70.0574,185229.0
2025-01-13 13:20:00,71.2,71.21,71.19,71.21,157851.0,70.0672,70.077,70.0574,70.077,157851.0
2025-01-13 13:30:00,71.21,71.23,71.2,71.21,143449.0,70.077,70.0967,70.0672,70.077,143449.0
2025-01-13 13:40:00,71.22,71.23,71.21,71.23,151921.0,70.0869,70.0967,70.077,70.0967,151921.0
2025-01-13 13:50:00,71.23,71.23,71.22,71.23,174707.0,70.0967,70.0967,70.0869,70.0967,174707.0
2025-01-13 14:00:00,71.23,71.23,71.19,71.2,208418.0,70.0967,70.0967,70.0574,70.0672,208418.0
2025-01-13 14:10:00,71.2,71.22,71.2,71.2,233314.0,70.0672,70.0869,70.0672,70.0672,233314.0
2025-01-13 14:20:00,71.2,71.22,71.2,71.22,202520.0,70.0672,70.0869,70.0672,70.0869,202520.0
2025-01-13 14:30:00,71.22,71.22,71.17,71.17,298479.0,70.0869,70.0869,70.0377,70.0377,298479.0
2025-01-13 14:40:00,71.17,71.18,71.14,71.15,202785.0,70.0377,70.0475,70.0082,70.018,202785.0
2025-01-13 14:50:00,71.15,71.16,71.12,71.13,281453.0,70.018,70.0278,69.9885,69.9983,281453.0
2025-01-13 15:00:00,71.13,71.16,71.12,71.16,466712.0,69.9983,70.0278,69.9885,70.0278,466712.0
2025-01-13 15:10:00,71.15,71.17,71.14,71.14,339201.0,70.018,70.0377,70.0082,70.0082,339201.0
2025-01-13 15:20:00,71.15,71.15,71.13,71.15,417647.0,70.018,70.018,69.9983,70.018,417647.0
2025-01-13 15:30:00,71.15,71.17,71.14,71.16,275058.0,70.018,70.0377,70.0082,70.0278,275058.0
2025-01-13 15:40:00,71.17,71.18,71.16,71.17,391598.0,70.0377,70.0475,70.0278,70.0377,391598.0
2025-01-13 15:50:00,71.17,71.19,71.15,71.16,919637.0,70.0377,70.0574,70.018,70.0278,919637.0
2025-01-14 09:30:00,71.15,71.24,71.15,71.24,253622.0,70.018,70.1066,70.018,70.1066,253622.0
2025-01-14 09:40:00,71.25,71.25,71.14,71.17,65270.0,70.1164,70.1164,70.0082,70.0377,65270.0
2025-01-14 09:50:00,71.17,71.19,71.14,71.14,149871.0,70.0377,70.0574,70.0082,70.0082,149871.0
2025-01-14 10:00:00,71.15,71.19,71.14,71.16,60065.0,70.018,70.0574,70.0082,70.0278,60065.0
2025-01-14 10:10:00,71.17,71.19,71.16,71.18,419180.0,70.0377,70.0574,70.0278,70.0475,419180.0
2025-01-14 10:20:00,71.17,71.18,71.14,71.15,43407.0,70.0377,70.0475,70.0082,70.018,43407.0
2025-01-14 10:30:00,71.15,71.17,71.14,71.15,66930.0,70.018,70.0377,70.0082,70.018,66930.0
2025-01-14 10:40:00,71.15,71.17,71.14,71.15,178941.0,70.018,70.0377,70.0082,70.018,178941.0
2025-01-14 10:50:00,71.14,71.17,71.11,71.16,91536.0,70.0082,70.0377,69.9786,70.0278,91536.0
2025-01-14 11:00:00,71.16,71.19,71.15,71.17,93953.0,70.0278,70.0574,70.018,70.0377,93953.0
2025-01-14 11:10:00,71.17,71.21,71.16,71.17,63770.0,70.0377,70.077,70.0278,70.0377,63770.0
2025-01-14 11:20:00,71.18,71.2,71.16,71.17,75141.0,70.0475,70.0672,70.0278,70.0377,75141.0
2025-01-14 11:30:00,71.17,71.19,71.15,71.17,99715.0,70.0377,70.0574,70.018,70.0377,99715.0
2025-01-14 11:40:00,71.17,71.17,71.14,71.15,79708.0,70.0377,70.0377,70.0082,70.018,79708.0
2025-01-14 11:50:00,71.15,71.16,71.14,71.16,94450.0,70.018,70.0278,70.0082,70.0278,94450.0
2025-01-14 12:00:00,71.16,71.17,71.13,71.13,111335.0,70.0278,70.0377,69.9983,69.9983,111335.0
2025-01-14 12:10:00,71.14,71.17,71.13,71.17,426577.0,70.0082,70.0377,69.9983,70.0377,426577.0
2025-01-14 12:20:00,71.17,71.17,71.12,71.14,169125.0,70.0377,70.0377,69.9885,70.0082,169125.0
2025-01-14 12:30:00,71.14,71.15,71.13,71.15,68474.0,70.0082,70.018,69.9983,70.018,68474.0
2025-01-14 12:40:00,71.14,71.15,71.12,71.13,64793.0,70.0082,70.018,69.9885,69.9983,64793.0
2025-01-14 12:50:00,71.13,71.14,71.11,71.13,61201.0,69.9983,70.0082,69.9786,69.9983,61201.0
2025-01-14 13:00:00,71.13,71.14,71.11,71.13,150529.0,69.9983,70.0082,69.9786,69.9983,150529.0
2025-01-14 13:10:00,71.12,71.15,71.12,71.15,72174.0,69.9885,70.018,69.9885,70.018,72174.0
2025-01-14 13:20:00,71.15,71.17,71.14,71.17,70306.0,70.018,70.0377,70.0082,70.0377,70306.0
2025-01-14 13:30:00,71.17,71.17,71.16,71.17,41283.0,70.0377,70.0377,70.0278,70.0377,41283.0
2025-01-14 13:40:00,71.17,71.19,71.15,71.18,107904.0,70.0377,70.0574,70.018,70.0475,107904.0
2025-01-14 13:50:00,71.18,71.19,71.17,71.19,80717.0,70.0475,70.0574,70.0377,70.0574,80717.0
2025-01-14 14:00:00,71.19,71.19,71.17,71.19,90904.0,70.0574,70.0574,70.0377,70.0574,90904.0
2025-01-14 14:10:00,71.19,71.2,71.18,71.2,142875.0,70.0574,70.0672,70.0475,70.0672,142875.0
2025-01-14 14:20:00,71.2,71.2,71.19,71.19,81283.0,70.0672,70.0672,70.0574,70.0574,81283.0
2025-01-14 14:30:00,71.2,71.23,71.19,71.23,95551.0,70.0672,70.0967,70.0574,70.0967,95551.0
2025-01-14 14:40:00,71.22,71.23,71.19,71.19,135325.0,70.0869,70.0967,70.0574,70.0574,135325.0
2025-01-14 14:50:00,71.2,71.2,71.18,71.2,83054.0,70.0672,70.0672,70.0475,70.0672,83054.0
2025-01-14 15:00:00,71.2,71.22,71.19,71.22,93770.0,70.0672,70.0869,70.0574,70.0869,93770.0
2025-01-14 15:10:00,71.21,71.22,71.2,71.22,103540.0,70.077,70.0869,70.0672,70.0869,103540.0
2025-01-14 15:20:00,71.22,71.22,71.21,71.22,135705.0,70.0869,70.0869,70.077,70.0869,135705.0
2025-01-14 15:30:00,71.21,71.22,71.19,71.2,95573.0,70.077,70.0869,70.0574,70.0672,95573.0
2025-01-14 15:40:00,71.2,71.21,71.19,71.2,106803.0,70.0672,70.077,70.0574,70.0672,106803.0
2025-01-14 15:50:00,71.2,71.23,71.19,71.21,238156.0,70.0672,70.0967,70.0574,70.077,238156.0
2025-01-15 09:30:00,71.6,71.86,71.6,71.78,316217.0,70.4608,70.7167,70.4608,70.638,316217.0
2025-01-15 09:40:00,71.78,71.82,71.77,71.81,132868.0,70.638,70.6773,70.6281,70.6675,132868.0
2025-01-15 09:50:00,71.8,71.83,71.78,71.83,79477.0,70.6577,70.6872,70.638,70.6872,79477.0
2025-01-15 10:00:00,71.82,71.83,71.77,71.78,97589.0,70.6773,70.6872,70.6281,70.638,97589.0
2025-01-15 10:10:00,71.78,71.87,71.77,71.86,483693.0,70.638,70.7265,70.6281,70.7167,483693.0
2025-01-15 10:20:00,71.85,71.86,71.82,71.85,54609.0,70.7069,70.7167,70.6773,70.7069,54609.0
2025-01-15 10:30:00,71.84,71.88,71.83,71.84,77434.0,70.697,70.7364,70.6872,70.697,77434.0
2025-01-15 10:40:00,71.83,71.84,71.79,71.8,82706.0,70.6872,70.697,70.6478,70.6577,82706.0
2025-01-15 10:50:00,71.8,71.8,71.75,71.79,77121.0,70.6577,70.6577,70.6084,70.6478,77121.0
2025-01-15 11:00:00,71.78,71.79,71.72,71.73,67616.0,70.638,70.6478,70.5789,70.5888,67616.0
2025-01-15 11:10:00,71.73,71.77,71.72,71.76,96684.0,70.5888,70.6281,70.5789,70.6183,96684.0
2025-01-15 11:20:00,71.76,71.78,71.72,71.73,68179.0,70.6183,70.638,70.5789,70.5888,68179.0
2025-01-15 11:30:00,71.73,71.73,71.7,71.73,137372.0,70.5888,70.5888,70.5592,70.5888,137372.0
2025-01-15 11:40:00,71.73,71.75,71.71,71.73,59417.0,70.5888,70.6084,70.5691,70.5888,59417.0
2025-01-15 11:50:00,71.73,71.73,71.69,71.71,151548.0,70.5888,70.5888,70.5494,70.5691,151548.0
2025-01-15 12:00:00,71.72,71.75,71.71,71.75,72350.0,70.5789,70.6084,70.5691,70.6084,72350.0
2025-01-15 12:10:00,71.75,71.78,71.74,71.76,108470.0,70.6084,70.638,70.5986,70.6183,108470.0
2025-01-15 12:20:00,71.75,71.79,71.74,71.78,112059.0,70.6084,70.6478,70.5986,70.638,112059.0
2025-01-15 12:30:00,71.78,71.79,71.77,71.78,88039.0,70.638,70.6478,70.6281,70.638,88039.0
2025-01-15 12:40:00,71.78,71.79,71.77,71.78,65590.0,70.638,70.6478,70.6281,70.638,65590.0
2025-01-15 12:50:00,71.78,71.78,71.74,71.75,153260.0,70.638,70.638,70.5986,70.6084,153260.0
2025-01-15 13:00:00,71.76,71.77,71.74,71.75,89781.0,70.6183,70.6281,70.5986,70.6084,89781.0
2025-01-15 13:10:00,71.75,71.8,71.74,71.8,67553.0,70.6084,70.6577,70.5986,70.6577,67553.0
2025-01-15 13:20:00,71.8,71.81,71.78,71.78,113769.0,70.6577,70.6675,70.638,70.638,113769.0
2025-01-15 13:30:00,71.78,71.79,71.77,71.78,232475.0,70.638,70.6478,70.6281,70.638,232475.0
2025-01-15 13:40:00,71.78,71.79,71.78,71.78,50888.0,70.638,70.6478,70.638,70.638,50888.0
2025-01-15 13:50:00,71.79,71.81,71.78,71.8,145297.0,70.6478,70.6675,70.638,70.6577,145297.0
2025-01-15 14:00:00,71.8,71.8,71.78,71.78,79270.0,70.6577,70.6577,70.638,70.638,79270.0
2025-01-15 14:10:00,71.78,71.8,71.77,71.79,112607.0,70.638,70.6577,70.6281,70.6478,112607.0
2025-01-15 14:20:00,71.8,71.81,71.78,71.81,99787.0,70.6577,70.6675,70.638,70.6675,99787.0
2025-01-15 14:30:00,71.81,71.81,71.78,71.8,153273.0,70.6675,70.6675,70.638,70.6577,153273.0
2025-01-15 14:40:00,71.8,71.81,71.78,71.81,125036.0,70.6577,70.6675,70.638,70.6675,125036.0
2025-01-15 14:50:00,71.81,71.82,71.79,71.81,132309.0,70.6675,70.6773,70.6478,70.6675,132309.0
2025-01-15 15:00:00,71.81,71.81,71.78,71.79,113919.0,70.6675,70.6675,70.638,70.6478,113919.0
2025-01-15 15:10:00,71.78,71.79,71.78,71.79,82298.0,70.638,70.6478,70.638,70.6478,82298.0
2025-01-15 15:20:00,71.78,71.8,71.78,71.8,204631.0,70.638,70.6577,70.638,70.6577,204631.0
2025-01-15 15:30:00,71.79,71.81,71.79,71.81,405456.0,70.6478,70.6675,70.6478,70.6675,405456.0
2025-01-15 15:40:00,71.8,71.81,71.79,71.81,153999.0,70.6577,70.6675,70.6478,70.6675,153999.0
2025-01-15 15:50:00,71.81,71.81,71.75,71.78,114803.0,70.6675,70.6675,70.6084,70.638,114803.0
2025-01-16 09:30:00,71.7,71.85,71.69,71.69,241211.0,70.5592,70.7069,70.5494,70.5494,241211.0
2025-01-16 09:40:00,71.7,71.72,71.68,71.68,127093.0,70.5592,70.5789,70.5396,70.5396,127093.0
2025-01-16 09:50:00,71.69,71.69,71.64,71.66,94518.0,70.5494,70.5494,70.5002,70.5199,94518.0
2025-01-16 10:00:00,71.67,71.74,71.65,71.74,259207.0,70.5297,70.5986,70.51,70.5986,259207.0
2025-01-16 10:10:00,71.75,71.77,71.72,71.77,95067.0,70.6084,70.6281,70.5789,70.6281,95067.0
2025-01-16 10:20:00,71.78,71.82,71.76,71.81,142230.0,70.638,70.6773,70.6183,70.6675,142230.0
2025-01-16 10:30:00,71.81,71.86,71.8,71.85,88325.0,70.6675,70.7167,70.6577,70.7069,88325.0
2025-01-16 10:40:00,71.84,71.86,71.81,71.83,419525.0,70.697,70.7167,70.6675,70.6872,419525.0
2025-01-16 10:50:00,71.83,71.86,71.82,71.86,49467.0,70.6872,70.7167,70.6773,70.7167,49467.0
2025-01-16 11:00:00,71.86,71.93,71.85,71.93,164451.0,70.7167,70.7856,70.7069,70.7856,164451.0
2025-01-16 11:10:00,71.93,71.95,71.89,71.92,274627.0,70.7856,70.8053,70.7462,70.7757,274627.0
2025-01-16 11:20:00,71.91,71.95,71.9,71.91,155655.0,70.7659,70.8053,70.7561,70.7659,155655.0
2025-01-16 11:30:00,71.91,71.94,71.91,71.93,70347.0,70.7659,70.7954,70.7659,70.7856,70347.0
2025-01-16 11:40:00,71.94,71.98,71.93,71.95,75528.0,70.7954,70.8348,70.7856,70.8053,75528.0
2025-01-16 11:50:00,71.95,71.97,71.92,71.92,78028.0,70.8053,70.8249,70.7757,70.7757,78028.0
2025-01-16 12:00:00,71.92,71.93,71.9,71.92,123010.0,70.7757,70.7856,70.7561,70.7757,123010.0
2025-01-16 12:10:00,71.92,71.98,71.91,71.97,146194.0,70.7757,70.8348,70.7659,70.8249,146194.0
2025-01-16 12:20:00,71.96,71.98,71.94,71.97,102478.0,70.8151,70.8348,70.7954,70.8249,102478.0
2025-01-16 12:30:00,71.97,71.99,71.96,71.96,135558.0,70.8249,70.8446,70.8151,70.8151,135558.0
2025-01-16 12:40:00,71.96,71.96,71.93,71.95,2340994.0,70.8151,70.8151,70.7856,70.8053,2340994.0
2025-01-16 12:50:00,71.95,71.96,71.93,71.94,62975.0,70.8053,70.8151,70.7856,70.7954,62975.0
2025-01-16 13:00:00,71.93,71.95,71.93,71.95,71469.0,70.7856,70.8053,70.7856,70.8053,71469.0
2025-01-16 13:10:00,71.95,71.97,71.94,71.95,93111.0,70.8053,70.8249,70.7954,70.8053,93111.0
2025-01-16 13:20:00,71.95,71.96,71.93,71.93,51700.0,70.8053,70.8151,70.7856,70.7856,51700.0
2025-01-16 13:30:00,71.93,71.95,71.92,71.94,42008.0,70.7856,70.8053,70.7757,70.7954,42008.0
2025-01-16 13:40:00,71.94,71.96,71.93,71.94,131034.0,70.7954,70.8151,70.7856,70.7954,131034.0
2025-01-16 13:50:00,71.93,71.98,71.93,71.97,346400.0,70.7856,70.8348,70.7856,70.8249,346400.0
2025-01-16 14:00:00,71.97,72.0,71.96,71.98,126383.0,70.8249,70.8545,70.8151,70.8348,126383.0
2025-01-16 14:10:00,71.98,72.01,71.97,72.01,190533.0,70.8348,70.8643,70.8249,70.8643,190533.0
2025-01-16 14:20:00,72.01,72.03,71.99,72.0,224563.0,70.8643,70.884,70.8446,70.8545,224563.0
2025-01-16 14:30:00,72.01,72.02,71.99,72.02,130613.0,70.8643,70.8742,70.8446,70.8742,130613.0
2025-01-16 14:40:00,72.01,72.02,71.97,71.98,101148.0,70.8643,70.8742,70.8249,70.8348,101148.0
2025-01-16 14:50:00,71.98,71.98,71.94,71.94,161585.0,70.8348,70.8348,70.7954,70.7954,161585.0
2025-01-16 15:00:00,71.94,71.96,71.93,71.94,180382.0,70.7954,70.8151,70.7856,70.7954,180382.0
2025-01-16 15:10:00,71.95,71.97,71.93,71.97,141621.0,70.8053,70.8249,70.7856,70.8249,141621.0
2025-01-16 15:20:00,71.97,71.97,71.96,71.96,122773.0,70.8249,70.8249,70.8151,70.8151,122773.0
2025-01-16 15:30:00,71.95,71.96,71.91,71.94,252698.0,70.8053,70.8151,70.7659,70.7954,252698.0
2025-01-16 15:40:00,71.94,71.95,71.93,71.95,196126.0,70.7954,70.8053,70.7856,70.8053,196126.0
2025-01-16 15:50:00,71.94,71.95,71.92,71.92,353171.0,70.7954,70.8053,70.7757,70.7757,353171.0
2025-01-17 09:30:00,72.1,72.1,71.98,71.98,273092.0,70.9529,70.9529,70.8348,70.8348,273092.0
2025-01-17 09:40:00,71.98,71.99,71.96,71.97,188534.0,70.8348,70.8446,70.8151,70.8249,188534.0
2025-01-17 09:50:00,71.97,72.0,71.96,71.98,335541.0,70.8249,70.8545,70.8151,70.8348,335541.0
2025-01-17 10:00:00,71.98,72.02,71.97,72.02,83646.0,70.8348,70.8742,70.8249,70.8742,83646.0
2025-01-17 10:10:00,72.01,72.04,72.01,72.03,420311.0,70.8643,70.8938,70.8643,70.884,420311.0
2025-01-17 10:20:00,72.02,72.06,72.0,72.06,67638.0,70.8742,70.9135,70.8545,70.9135,67638.0
2025-01-17 10:30:00,72.05,72.05,72.02,72.02,120171.0,70.9037,70.9037,70.8742,70.8742,120171.0
2025-01-17 10:40:00,72.02,72.03,71.99,71.99,327379.0,70.8742,70.884,70.8446,70.8446,327379.0
2025-01-17 10:50:00,72.0,72.01,71.98,71.99,353869.0,70.8545,70.8643,70.8348,70.8446,353869.0
2025-01-17 11:00:00,71.99,71.99,71.96,71.97,125861.0,70.8446,70.8446,70.8151,70.8249,125861.0
2025-01-17 11:10:00,71.97,71.98,71.95,71.95,50300.0,70.8249,70.8348,70.8053,70.8053,50300.0
2025-01-17 11:20:00,71.95,71.97,71.94,71.95,107079.0,70.8053,70.8249,70.7954,70.8053,107079.0
2025-01-17 11:30:00,71.95,71.97,71.93,71.94,95782.0,70.8053,70.8249,70.7856,70.7954,95782.0
2025-01-17 11:40:00,71.94,71.95,71.93,71.94,115142.0,70.7954,70.8053,70.7856,70.7954,115142.0
2025-01-17 11:50:00,71.94,71.95,71.91,71.92,211806.0,70.7954,70.8053,70.7659,70.7757,211806.0
2025-01-17 12:00:00,71.92,71.95,71.92,71.95,103236.0,70.7757,70.8053,70.7757,70.8053,103236.0
2025-01-17 12:10:00,71.95,71.96,71.94,71.94,46781.0,70.8053,70.8151,70.7954,70.7954,46781.0
2025-01-17 12:20:00,71.95,71.96,71.94,71.96,130462.0,70.8053,70.8151,70.7954,70.8151,130462.0
2025-01-17 12:30:00,71.96,71.98,71.96,71.97,50782.0,70.8151,70.8348,70.8151,70.8249,50782.0
2025-01-17 12:40:00,71.97,71.98,71.96,71.97,65683.0,70.8249,70.8348,70.8151,70.8249,65683.0
2025-01-17 12:50:00,71.96,71.99,71.96,71.99,266718.0,70.8151,70.8446,70.8151,70.8446,266718.0
2025-01-17 13:00:00,71.99,72.0,71.98,71.99,54973.0,70.8446,70.8545,70.8348,70.8446,54973.0
2025-01-17 13:10:00,71.98,72.01,71.98,72.01,48605.0,70.8348,70.8643,70.8348,70.8643,48605.0
2025-01-17 13:20:00,72.01,72.02,72.0,72.01,77532.0,70.8643,70.8742,70.8545,70.8643,77532.0
2025-01-17 13:30:00,72.0,72.01,71.97,71.97,122242.0,70.8545,70.8643,70.8249,70.8249,122242.0
2025-01-17 13:40:00,71.98,71.99,71.97,71.98,45560.0,70.8348,70.8446,70.8249,70.8348,45560.0
2025-01-17 13:50:00,71.98,71.98,71.97,71.98,45905.0,70.8348,70.8348,70.8249,70.8348,45905.0
2025-01-17 14:00:00,71.98,71.98,71.96,71.98,91734.0,70.8348,70.8348,70.8151,70.8348,91734.0
2025-01-17 14:10:00,71.97,71.98,71.93,71.93,110090.0,70.8249,70.8348,70.7856,70.7856,110090.0
2025-01-17 14:20:00,71.93,71.95,71.93,71.95,69409.0,70.7856,70.8053,70.7856,70.8053,69409.0
2025-01-17 14:30:00,71.95,71.96,71.94,71.95,116732.0,70.8053,70.8151,70.7954,70.8053,116732.0
2025-01-17 14:40:00,71.95,71.96,71.94,71.94,77041.0,70.8053,70.8151,70.7954,70.7954,77041.0
2025-01-17 14:50:00,71.95,71.96,71.94,71.95,127577.0,70.8053,70.8151,70.7954,70.8053,127577.0
2025-01-17 15:00:00,71.95,71.98,71.94,71.95,139845.0,70.8053,70.8348,70.7954,70.8053,139845.0
2025-01-17 15:10:00,71.95,71.96,71.94,71.95,109319.0,70.8053,70.8151,70.7954,70.8053,109319.0
2025-01-17 15:20:00,71.95,71.97,71.95,71.95,169876.0,70.8053,70.8249,70.8053,70.8053,169876.0
2025-01-17 15:30:00,71.96,71.96,71.94,71.95,87176.0,70.8151,70.8151,70.7954,70.8053,87176.0
2025-01-17 15:40:00,71.94,71.95,71.94,71.95,111132.0,70.7954,70.8053,70.7954,70.8053,111132.0
2025-01-17 15:50:00,71.94,71.95,71.93,71.95,114852.0,70.7954,70.8053,70.7856,70.8053,114852.0
2025-01-21 09:30:00,72.21,72.21,72.09,72.11,355248.0,71.0611,71.0611,70.943,70.9627,355248.0
2025-01-21 09:40:00,72.11,72.14,72.09,72.11,108946.0,70.9627,70.9922,70.943,70.9627,108946.0
2025-01-21 09:50:00,72.1,72.12,72.09,72.1,98631.0,70.9529,70.9726,70.943,70.9529,98631.0
2025-01-21 10:00:00,72.11,72.15,72.09,72.12,120410.0,70.9627,71.0021,70.943,70.9726,120410.0
2025-01-21 10:10:00,72.12,72.13,72.1,72.12,726969.0,70.9726,70.9824,70.9529,70.9726,726969.0
2025-01-21 10:20:00,72.12,72.15,72.11,72.15,75533.0,70.9726,71.0021,70.9627,71.0021,75533.0
2025-01-21 10:30:00,72.15,72.19,72.14,72.19,86563.0,71.0021,71.0414,70.9922,71.0414,86563.0
2025-01-21 10:40:00,72.19,72.21,72.17,72.2,110065.0,71.0414,71.0611,71.0218,71.0513,110065.0
2025-01-21 10:50:00,72.2,72.21,72.16,72.17,139907.0,71.0513,71.0611,71.0119,71.0218,139907.0
2025-01-21 11:00:00,72.17,72.18,72.13,72.14,56317.0,71.0218,71.0316,70.9824,70.9922,56317.0
2025-01-21 11:10:00,72.14,72.15,72.12,72.15,96050.0,70.9922,71.0021,70.9726,71.0021,96050.0
2025-01-21 11:20:00,72.15,72.15,72.11,72.15,74194.0,71.0021,71.0021,70.9627,71.0021,74194.0
2025-01-21 11:30:00,72.15,72.17,72.12,72.12,397116.0,71.0021,71.0218,70.9726,70.9726,397116.0
2025-01-21 11:40:00,72.12,72.15,72.11,72.15,58204.0,70.9726,71.0021,70.9627,71.0021,58204.0
2025-01-21 11:50:00,72.15,72.15,72.12,72.14,104430.0,71.0021,71.0021,70.9726,70.9922,104430.0
2025-01-21 12:00:00,72.13,72.15,72.11,72.11,100393.0,70.9824,71.0021,70.9627,70.9627,100393.0
2025-01-21 12:10:00,72.11,72.13,72.1,72.13,69904.0,70.9627,70.9824,70.9529,70.9824,69904.0
2025-01-21 12:20:00,72.13,72.13,72.1,72.12,113077.0,70.9824,70.9824,70.9529,70.9726,113077.0
2025-01-21 12:30:00,72.12,72.13,72.1,72.11,55748.0,70.9726,70.9824,70.9529,70.9627,55748.0
2025-01-21 12:40:00,72.11,72.13,72.09,72.13,105863.0,70.9627,70.9824,70.943,70.9824,105863.0
2025-01-21 12:50:00,72.12,72.13,72.08,72.09,114379.0,70.9726,70.9824,70.9332,70.943,114379.0
2025-01-21 13:00:00,72.08,72.11,72.07,72.11,51301.0,70.9332,70.9627,70.9234,70.9627,51301.0
2025-01-21 13:10:00,72.11,72.11,72.09,72.11,99290.0,70.9627,70.9627,70.943,70.9627,99290.0
2025-01-21 13:20:00,72.11,72.12,72.08,72.11,991872.0,70.9627,70.9726,70.9332,70.9627,991872.0
2025-01-21 13:30:00,72.11,72.14,72.1,72.14,102423.0,70.9627,70.9922,70.9529,70.9922,102423.0
2025-01-21 13:40:00,72.14,72.14,72.1,72.13,234130.0,70.9922,70.9922,70.9529,70.9824,234130.0
2025-01-21 13:50:00,72.13,72.14,72.12,72.13,91169.0,70.9824,70.9922,70.9726,70.9824,91169.0
2025-01-21 14:00:00,72.12,72.14,72.12,72.13,107435.0,70.9726,70.9922,70.9726,70.9824,107435.0
2025-01-21 14:10:00,72.14,72.15,72.13,72.15,682073.0,70.9922,71.0021,70.9824,71.0021,682073.0
2025-01-21 14:20:00,72.15,72.15,72.12,72.13,183341.0,71.0021,71.0021,70.9726,70.9824,183341.0
2025-01-21 14:30:00,72.13,72.13,72.11,72.12,193702.0,70.9824,70.9824,70.9627,70.9726,193702.0
2025-01-21 14:40:00,72.11,72.12,72.1,72.11,135300.0,70.9627,70.9726,70.9529,70.9627,135300.0
2025-01-21 14:50:00,72.12,72.12,72.1,72.11,183750.0,70.9726,70.9726,70.9529,70.9627,183750.0
2025-01-21 15:00:00,72.11,72.13,72.09,72.13,212132.0,70.9627,70.9824,70.943,70.9824,212132.0
2025-01-21 15:10:00,72.13,72.13,72.12,72.13,221175.0,70.9824,70.9824,70.9726,70.9824,221175.0
2025-01-21 15:20:00,72.13,72.14,72.12,72.13,211378.0,70.9824,70.9922,70.9726,70.9824,211378.0
2025-01-21 15:30:00,72.14,72.15,72.13,72.15,257636.0,70.9922,71.0021,70.9824,71.0021,257636.0
2025-01-21 15:40:00,72.15,72.16,72.14,72.16,312022.0,71.0021,71.0119,70.9922,71.0119,312022.0
2025-01-21 15:50:00,72.16,72.17,72.13,72.16,385908.0,71.0119,71.0218,70.9824,71.0119,385908.0
2025-01-22 09:30:00,72.15,72.2,72.1,72.12,190672.0,71.0021,71.0513,70.9529,70.9726,190672.0
2025-01-22 09:40:00,72.12,72.14,72.1,72.14,99609.0,70.9726,70.9922,70.9529,70.9922,99609.0
2025-01-22 09:50:00,72.14,72.14,72.11,72.13,111758.0,70.9922,70.9922,70.9627,70.9824,111758.0
2025-01-22 10:00:00,72.13,72.16,72.12,72.16,80313.0,70.9824,71.0119,70.9726,71.0119,80313.0
2025-01-22 10:10:00,72.16,72.18,72.13,72.13,516764.0,71.0119,71.0316,70.9824,70.9824,516764.0
2025-01-22 10:20:00,72.14,72.14,72.1,72.1,109642.0,70.9922,70.9922,70.9529,70.9529,109642.0
2025-01-22 10:30:00,72.11,72.11,72.08,72.1,76042.0,70.9627,70.9627,70.9332,70.9529,76042.0
2025-01-22 10:40:00,72.1,72.11,72.07,72.07,96955.0,70.9529,70.9627,70.9234,70.9234,96955.0
2025-01-22 10:50:00,72.08,72.08,72.04,72.04,82985.0,70.9332,70.9332,70.8938,70.8938,82985.0
2025-01-22 11:00:00,72.05,72.08,72.02,72.08,173296.0,70.9037,70.9332,70.8742,70.9332,173296.0
2025-01-22 11:10:00,72.08,72.09,72.05,72.06,365831.0,70.9332,70.943,70.9037,70.9135,365831.0
2025-01-22 11:20:00,72.06,72.06,72.03,72.03,81737.0,70.9135,70.9135,70.884,70.884,81737.0
2025-01-22 11:30:00,72.03,72.06,72.02,72.04,60236.0,70.884,70.9135,70.8742,70.8938,60236.0
2025-01-22 11:40:00,72.05,72.05,72.01,72.02,106503.0,70.9037,70.9037,70.8643,70.8742,106503.0
2025-01-22 11:50:00,72.02,72.04,72.01,72.02,164050.0,70.8742,70.8938,70.8643,70.8742,164050.0
2025-01-22 12:00:00,72.02,72.03,72.0,72.03,378542.0,70.8742,70.884,70.8545,70.884,378542.0
2025-01-22 12:10:00,72.03,72.04,71.99,72.01,220047.0,70.884,70.8938,70.8446,70.8643,220047.0
2025-01-22 12:20:00,72.02,72.02,71.98,71.99,713188.0,70.8742,70.8742,70.8348,70.8446,713188.0
2025-01-22 12:30:00,71.98,71.99,71.97,71.99,101134.0,70.8348,70.8446,70.8249,70.8446,101134.0
2025-01-22 12:40:00,71.99,71.99,71.98,71.98,118083.0,70.8446,70.8446,70.8348,70.8348,118083.0
2025-01-22 12:50:00,71.98,72.0,71.97,71.98,111509.0,70.8348,70.8545,70.8249,70.8348,111509.0
2025-01-22 13:00:00,71.98,72.03,71.97,72.01,247965.0,70.8348,70.884,70.8249,70.8643,247965.0
2025-01-22 13:10:00,72.01,72.03,71.99,72.03,239949.0,70.8643,70.884,70.8446,70.884,239949.0
2025-01-22 13:20:00,72.03,72.03,72.01,72.01,102926.0,70.884,70.884,70.8643,70.8643,102926.0
2025-01-22 13:30:00,72.02,72.03,72.01,72.03,56357.0,70.8742,70.884,70.8643,70.884,56357.0
2025-01-22 13:40:00,72.03,72.03,72.01,72.02,56520.0,70.884,70.884,70.8643,70.8742,56520.0
2025-01-22 13:50:00,72.02,72.03,72.01,72.03,59315.0,70.8742,70.884,70.8643,70.884,59315.0
2025-01-22 14:00:00,72.02,72.05,72.02,72.04,71055.0,70.8742,70.9037,70.8742,70.8938,71055.0
2025-01-22 14:10:00,72.05,72.05,72.01,72.03,123321.0,70.9037,70.9037,70.8643,70.884,123321.0
2025-01-22 14:20:00,72.03,72.03,72.02,72.03,156618.0,70.884,70.884,70.8742,70.884,156618.0
2025-01-22 14:30:00,72.03,72.04,72.02,72.03,133392.0,70.884,70.8938,70.8742,70.884,133392.0
2025-01-22 14:40:00,72.03,72.04,72.02,72.03,130966.0,70.884,70.8938,70.8742,70.884,130966.0
2025-01-22 14:50:00,72.03,72.05,72.03,72.05,169879.0,70.884,70.9037,70.884,70.9037,169879.0
2025-01-22 15:00:00,72.05,72.08,72.03,72.08,106588.0,70.9037,70.9332,70.884,70.9332,106588.0
2025-01-22 15:10:00,72.07,72.08,72.06,72.06,101269.0,70.9234,70.9332,70.9135,70.9135,101269.0
2025-01-22 15:20:00,72.06,72.07,72.03,72.05,89339.0,70.9135,70.9234,70.884,70.9037,89339.0
2025-01-22 15:30:00,72.05,72.05,72.03,72.04,149015.0,70.9037,70.9037,70.884,70.8938,149015.0
2025-01-22 15:40:00,72.03,72.04,72.02,72.03,146856.0,70.884,70.8938,70.8742,70.884,146856.0
2025-01-22 15:50:00,72.03,72.04,72.01,72.02,156194.0,70.884,70.8938,70.8643,70.8742,156194.0
2025-01-23 09:30:00,72.0,72.0,71.8,71.87,237775.0,70.8545,70.8545,70.6577,70.7265,237775.0
2025-01-23 09:40:00,71.87,71.9,71.86,71.88,96526.0,70.7265,70.7561,70.7167,70.7364,96526.0
2025-01-23 09:50:00,71.88,71.88,71.84,71.86,83739.0,70.7364,70.7364,70.697,70.7167,83739.0
2025-01-23 10:00:00,71.86,71.89,71.85,71.88,137397.0,70.7167,70.7462,70.7069,70.7364,137397.0
2025-01-23 10:10:00,71.88,71.9,71.87,71.88,452597.0,70.7364,70.7561,70.7265,70.7364,452597.0
2025-01-23 10:20:00,71.87,71.88,71.84,71.85,104603.0,70.7265,70.7364,70.697,70.7069,104603.0
2025-01-23 10:30:00,71.85,71.89,71.84,71.89,1075627.0,70.7069,70.7462,70.697,70.7462,1075627.0
2025-01-23 10:40:00,71.89,71.89,71.84,71.86,164534.0,70.7462,70.7462,70.697,70.7167,164534.0
2025-01-23 10:50:00,71.86,71.88,71.85,71.87,146401.0,70.7167,70.7364,70.7069,70.7265,146401.0
2025-01-23 11:00:00,71.86,71.87,71.83,71.84,78173.0,70.7167,70.7265,70.6872,70.697,78173.0
2025-01-23 11:10:00,71.84,71.92,71.82,71.88,142246.0,70.697,70.7757,70.6773,70.7364,142246.0
2025-01-23 11:20:00,71.88,71.93,71.88,71.93,60046.0,70.7364,70.7856,70.7364,70.7856,60046.0
2025-01-23 11:30:00,71.92,71.94,71.89,71.9,74020.0,70.7757,70.7954,70.7462,70.7561,74020.0
2025-01-23 11:40:00,71.91,71.94,71.9,71.92,114774.0,70.7659,70.7954,70.7561,70.7757,114774.0
2025-01-23 11:50:00,71.92,71.93,71.86,71.87,105660.0,70.7757,70.7856,70.7167,70.7265,105660.0
2025-01-23 12:00:00,71.87,71.87,71.83,71.83,151967.0,70.7265,70.7265,70.6872,70.6872,151967.0
2025-01-23 12:10:00,71.84,71.87,71.83,71.87,174452.0,70.697,70.7265,70.6872,70.7265,174452.0
2025-01-23 12:20:00,71.87,71.88,71.85,71.88,88360.0,70.7265,70.7364,70.7069,70.7364,88360.0
2025-01-23 12:30:00,71.88,71.89,71.87,71.88,78473.0,70.7364,70.7462,70.7265,70.7364,78473.0
2025-01-23 12:40:00,71.88,71.9,71.87,71.9,91150.0,70.7364,70.7561,70.7265,70.7561,91150.0
2025-01-23 12:50:00,71.9,71.92,71.88,71.91,54534.0,70.7561,70.7757,70.7364,70.7659,54534.0
2025-01-23 13:00:00,71.91,71.91,71.88,71.88,87719.0,70.7659,70.7659,70.7364,70.7364,87719.0
2025-01-23 13:10:00,71.9,71.92,71.89,71.91,84771.0,70.7561,70.7757,70.7462,70.7659,84771.0
2025-01-23 13:20:00,71.91,71.91,71.88,71.88,47441.0,70.7659,70.7659,70.7364,70.7364,47441.0
2025-01-23 13:30:00,71.89,71.9,71.87,71.88,553524.0,70.7462,70.7561,70.7265,70.7364,553524.0
2025-01-23 13:40:00,71.89,71.89,71.87,71.88,82061.0,70.7462,70.7462,70.7265,70.7364,82061.0
2025-01-23 13:50:00,71.87,71.89,71.86,71.86,115870.0,70.7265,70.7462,70.7167,70.7167,115870.0
2025-01-23 14:00:00,71.87,71.88,71.86,71.88,85148.0,70.7265,70.7364,70.7167,70.7364,85148.0
2025-01-23 14:10:00,71.88,71.89,71.87,71.89,154661.0,70.7364,70.7462,70.7265,70.7462,154661.0
2025-01-23 14:20:00,71.89,71.91,71.88,71.91,151293.0,70.7462,70.7659,70.7364,70.7659,151293.0
2025-01-23 14:30:00,71.91,71.92,71.89,71.91,319663.0,70.7659,70.7757,70.7462,70.7659,319663.0
2025-01-23 14:40:00,71.91,71.91,71.89,71.91,111051.0,70.7659,70.7659,70.7462,70.7659,111051.0
2025-01-23 14:50:00,71.91,71.93,71.9,71.91,176511.0,70.7659,70.7856,70.7561,70.7659,176511.0
2025-01-23 15:00:00,71.91,71.92,71.89,71.89,131492.0,70.7659,70.7757,70.7462,70.7462,131492.0
2025-01-23 15:10:00,71.89,71.91,71.89,71.91,172989.0,70.7462,70.7659,70.7462,70.7659,172989.0
2025-01-23 15:20:00,71.91,71.91,71.89,71.9,171004.0,70.7659,70.7659,70.7462,70.7561,171004.0
2025-01-23 15:30:00,71.9,71.92,71.89,71.91,314967.0,70.7561,70.7757,70.7462,70.7659,314967.0
2025-01-23 15:40:00,71.91,71.91,71.9,71.91,85338.0,70.7659,70.7659,70.7561,70.7659,85338.0
2025-01-23 15:50:00,71.9,71.91,71.89,71.91,233623.0,70.7561,70.7659,70.7462,70.7659,233623.0
2025-01-24 09:30:00,72.0,72.0,71.88,71.89,163325.0,70.8545,70.8545,70.7364,70.7462,163325.0
2025-01-24 09:40:00,71.89,71.98,71.86,71.91,117001.0,70.7462,70.8348,70.7167,70.7659,117001.0
2025-01-24 09:50:00,71.9,71.94,71.89,71.94,60628.0,70.7561,70.7954,70.7462,70.7954,60628.0
2025-01-24 10:00:00,71.94,72.0,71.91,72.0,137588.0,70.7954,70.8545,70.7659,70.8545,137588.0
2025-01-24 10:10:00,72.0,72.02,71.97,72.0,620813.0,70.8545,70.8742,70.8249,70.8545,620813.0
2025-01-24 10:20:00,72.01,72.01,71.97,71.98,61942.0,70.8643,70.8643,70.8249,70.8348,61942.0
2025-01-24 10:30:00,71.99,72.02,71.99,72.0,276192.0,70.8446,70.8742,70.8446,70.8545,276192.0
2025-01-24 10:40:00,72.01,72.02,71.98,72.01,171648.0,70.8643,70.8742,70.8348,70.8643,171648.0
2025-01-24 10:50:00,72.01,72.1,72.01,72.08,64932.0,70.8643,70.9529,70.8643,70.9332,64932.0
2025-01-24 11:00:00,72.07,72.09,72.04,72.05,99594.0,70.9234,70.943,70.8938,70.9037,99594.0
2025-01-24 11:10:00,72.05,72.07,72.04,72.07,138683.0,70.9037,70.9234,70.8938,70.9234,138683.0
2025-01-24 11:20:00,72.06,72.07,72.05,72.06,120048.0,70.9135,70.9234,70.9037,70.9135,120048.0
2025-01-24 11:30:00,72.07,72.07,72.05,72.05,95468.0,70.9234,70.9234,70.9037,70.9037,95468.0
2025-01-24 11:40:00,72.06,72.06,72.03,72.03,45905.0,70.9135,70.9135,70.884,70.884,45905.0
2025-01-24 11:50:00,72.03,72.07,72.03,72.05,139107.0,70.884,70.9234,70.884,70.9037,139107.0
2025-01-24 12:00:00,72.06,72.09,72.05,72.09,70124.0,70.9135,70.943,70.9037,70.943,70124.0
2025-01-24 12:10:00,72.08,72.09,72.06,72.07,89108.0,70.9332,70.943,70.9135,70.9234,89108.0
2025-01-24 12:20:00,72.08,72.08,72.04,72.05,76147.0,70.9332,70.9332,70.8938,70.9037,76147.0
2025-01-24 12:30:00,72.05,72.07,72.04,72.06,324170.0,70.9037,70.9234,70.8938,70.9135,324170.0
2025-01-24 12:40:00,72.06,72.06,72.03,72.03,124631.0,70.9135,70.9135,70.884,70.884,124631.0
2025-01-24 12:50:00,72.03,72.05,72.03,72.03,33558.0,70.884,70.9037,70.884,70.884,33558.0
2025-01-24 13:00:00,72.03,72.04,72.02,72.03,54419.0,70.884,70.8938,70.8742,70.884,54419.0
2025-01-24 13:10:00,72.03,72.05,72.02,72.02,53334.0,70.884,70.9037,70.8742,70.8742,53334.0
2025-01-24 13:20:00,72.03,72.03,72.01,72.03,55425.0,70.884,70.884,70.8643,70.884,55425.0
2025-01-24 13:30:00,72.02,72.03,72.0,72.01,61408.0,70.8742,70.884,70.8545,70.8643,61408.0
2025-01-24 13:40:00,72.02,72.02,72.0,72.01,62241.0,70.8742,70.8742,70.8545,70.8643,62241.0
2025-01-24 13:50:00,72.01,72.01,71.98,72.0,181663.0,70.8643,70.8643,70.8348,70.8545,181663.0
2025-01-24 14:00:00,72.0,72.01,71.99,72.01,52638.0,70.8545,70.8643,70.8446,70.8643,52638.0
2025-01-24 14:10:00,72.01,72.02,72.0,72.01,167108.0,70.8643,70.8742,70.8545,70.8643,167108.0
2025-01-24 14:20:00,72.01,72.02,72.01,72.01,165855.0,70.8643,70.8742,70.8643,70.8643,165855.0
2025-01-24 14:30:00,72.02,72.03,72.0,72.03,72574.0,70.8742,70.884,70.8545,70.884,72574.0
2025-01-24 14:40:00,72.03,72.04,72.03,72.03,110726.0,70.884,70.8938,70.884,70.884,110726.0
2025-01-24 14:50:00,72.04,72.04,72.01,72.02,125197.0,70.8938,70.8938,70.8643,70.8742,125197.0
2025-01-24 15:00:00,72.02,72.03,72.0,72.02,155194.0,70.8742,70.884,70.8545,70.8742,155194.0
2025-01-24 15:10:00,72.02,72.02,72.01,72.02,189436.0,70.8742,70.8742,70.8643,70.8742,189436.0
2025-01-24 15:20:00,72.02,72.02,72.01,72.02,170728.0,70.8742,70.8742,70.8643,70.8742,170728.0
2025-01-24 15:30:00,72.02,72.02,72.01,72.02,211204.0,70.8742,70.8742,70.8643,70.8742,211204.0
2025-01-24 15:40:00,72.02,72.02,72.01,72.02,155009.0,70.8742,70.8742,70.8643,70.8742,155009.0
2025-01-24 15:50:00,72.02,72.05,72.01,72.03,179330.0,70.8742,70.9037,70.8643,70.884,179330.0
2025-01-27 09:30:00,72.34,72.38,72.3,72.31,604364.0,71.1891,71.2284,71.1497,71.1595,604364.0
2025-01-27 09:40:00,72.31,72.34,72.3,72.31,251773.0,71.1595,71.1891,71.1497,71.1595,251773.0
2025-01-27 09:50:00,72.31,72.31,72.28,72.3,124106.0,71.1595,71.1595,71.13,71.1497,124106.0
2025-01-27 10:00:00,72.29,72.3,72.26,72.28,91540.0,71.1399,71.1497,71.1103,71.13,91540.0
2025-01-27 10:10:00,72.27,72.34,72.27,72.34,736479.0,71.1202,71.1891,71.1202,71.1891,736479.0
2025-01-27 10:20:00,72.34,72.34,72.3,72.31,63389.0,71.1891,71.1891,71.1497,71.1595,63389.0
2025-01-27 10:30:00,72.31,72.31,72.26,72.26,75260.0,71.1595,71.1595,71.1103,71.1103,75260.0
2025-01-27 10:40:00,72.27,72.3,72.26,72.3,67298.0,71.1202,71.1497,71.1103,71.1497,67298.0
2025-01-27 10:50:00,72.29,72.32,72.28,72.32,241321.0,71.1399,71.1694,71.13,71.1694,241321.0
2025-01-27 11:00:00,72.31,72.34,72.28,72.34,67041.0,71.1595,71.1891,71.13,71.1891,67041.0
2025-01-27 11:10:00,72.34,72.35,72.32,72.34,312780.0,71.1891,71.1989,71.1694,71.1891,312780.0
2025-01-27 11:20:00,72.33,72.35,72.31,72.35,109002.0,71.1792,71.1989,71.1595,71.1989,109002.0
2025-01-27 11:30:00,72.34,72.35,72.31,72.31,2006520.0,71.1891,71.1989,71.1595,71.1595,2006520.0
2025-01-27 11:40:00,72.31,72.35,72.3,72.31,81600.0,71.1595,71.1989,71.1497,71.1595,81600.0
2025-01-27 11:50:00,72.31,72.36,72.31,72.35,78100.0,71.1595,71.2087,71.1595,71.1989,78100.0
2025-01-27 12:00:00,72.35,72.36,72.32,72.33,59794.0,71.1989,71.2087,71.1694,71.1792,59794.0
2025-01-27 12:10:00,72.33,72.34,72.32,72.32,97156.0,71.1792,71.1891,71.1694,71.1694,97156.0
2025-01-27 12:20:00,72.32,72.35,72.31,72.33,142308.0,71.1694,71.1989,71.1595,71.1792,142308.0
2025-01-27 12:30:00,72.32,72.35,72.31,72.35,62213.0,71.1694,71.1989,71.1595,71.1989,62213.0
2025-01-27 12:40:00,72.34,72.37,72.33,72.37,59569.0,71.1891,71.2186,71.1792,71.2186,59569.0
2025-01-27 12:50:00,72.37,72.39,72.36,72.36,100016.0,71.2186,71.2383,71.2087,71.2087,100016.0
2025-01-27 13:00:00,72.36,72.42,72.35,72.41,104668.0,71.2087,71.2678,71.1989,71.2579,104668.0
2025-01-27 13:10:00,72.42,72.42,72.38,72.38,51660.0,71.2678,71.2678,71.2284,71.2284,51660.0
2025-01-27 13:20:00,72.39,72.39,72.37,72.38,84767.0,71.2383,71.2383,71.2186,71.2284,84767.0
2025-01-27 13:30:00,72.39,72.39,72.36,72.39,79705.0,71.2383,71.2383,71.2087,71.2383,79705.0
2025-01-27 13:40:00,72.39,72.4,72.38,72.39,164402.0,71.2383,71.2481,71.2284,71.2383,164402.0
2025-01-27 13:50:00,72.39,72.39,72.38,72.38,42154.0,71.2383,71.2383,71.2284,71.2284,42154.0
2025-01-27 14:00:00,72.38,72.39,72.36,72.38,299240.0,71.2284,71.2383,71.2087,71.2284,299240.0
2025-01-27 14:10:00,72.38,72.38,72.35,72.36,93967.0,71.2284,71.2284,71.1989,71.2087,93967.0
2025-01-27 14:20:00,72.35,72.37,72.34,72.34,93939.0,71.1989,71.2186,71.1891,71.1891,93939.0
2025-01-27 14:30:00,72.35,72.36,72.34,72.36,108707.0,71.1989,71.2087,71.1891,71.2087,108707.0
2025-01-27 14:40:00,72.36,72.4,72.35,72.39,81270.0,71.2087,71.2481,71.1989,71.2383,81270.0
2025-01-27 14:50:00,72.4,72.42,72.39,72.41,114430.0,71.2481,71.2678,71.2383,71.2579,114430.0
2025-01-27 15:00:00,72.41,72.41,72.39,72.41,101086.0,71.2579,71.2579,71.2383,71.2579,101086.0
2025-01-27 15:10:00,72.41,72.42,72.4,72.41,130443.0,71.2579,71.2678,71.2481,71.2579,130443.0
2025-01-27 15:20:00,72.41,72.43,72.4,72.42,176281.0,71.2579,71.2776,71.2481,71.2678,176281.0
2025-01-27 15:30:00,72.42,72.44,72.41,72.43,107467.0,71.2678,71.2875,71.2579,71.2776,107467.0
2025-01-27 15:40:00,72.44,72.44,72.41,72.42,686772.0,71.2875,71.2875,71.2579,71.2678,686772.0
2025-01-27 15:50:00,72.42,72.42,72.39,72.41,224539.0,71.2678,71.2678,71.2383,71.2579,224539.0
2025-01-28 09:30:00,72.39,72.39,72.26,72.32,288931.0,71.2383,71.2383,71.1103,71.1694,288931.0
2025-01-28 09:40:00,72.31,72.36,72.31,72.34,83889.0,71.1595,71.2087,71.1595,71.1891,83889.0
2025-01-28 09:50:00,72.35,72.35,72.31,72.32,72637.0,71.1989,71.1989,71.1595,71.1694,72637.0
2025-01-28 10:00:00,72.32,72.33,72.29,72.31,58776.0,71.1694,71.1792,71.1399,71.1595,58776.0
2025-01-28 10:10:00,72.31,72.32,72.29,72.3,83481.0,71.1595,71.1694,71.1399,71.1497,83481.0
2025-01-28 10:20:00,72.3,72.3,72.26,72.27,400499.0,71.1497,71.1497,71.1103,71.1202,400499.0
2025-01-28 10:30:00,72.27,72.29,72.26,72.28,81462.0,71.1202,71.1399,71.1103,71.13,81462.0
2025-01-28 10:40:00,72.28,72.28,72.24,72.26,141312.0,71.13,71.13,71.0907,71.1103,141312.0
2025-01-28 10:50:00,72.26,72.27,72.22,72.23,81780.0,71.1103,71.1202,71.071,71.0808,81780.0
2025-01-28 11:00:00,72.24,72.24,72.21,72.24,45921.0,71.0907,71.0907,71.0611,71.0907,45921.0
2025-01-28 11:10:00,72.23,72.25,72.22,72.23,76577.0,71.0808,71.1005,71.071,71.0808,76577.0
2025-01-28 11:20:00,72.23,72.26,72.22,72.26,64666.0,71.0808,71.1103,71.071,71.1103,64666.0
2025-01-28 11:30:00,72.26,72.27,72.23,72.23,58073.0,71.1103,71.1202,71.0808,71.0808,58073.0
2025-01-28 11:40:00,72.23,72.25,72.22,72.23,35022.0,71.0808,71.1005,71.071,71.0808,35022.0
2025-01-28 11:50:00,72.23,72.25,72.23,72.25,66769.0,71.0808,71.1005,71.0808,71.1005,66769.0
2025-01-28 12:00:00,72.24,72.26,72.23,72.25,47683.0,71.0907,71.1103,71.0808,71.1005,47683.0
2025-01-28 12:10:00,72.25,72.25,72.22,72.23,54434.0,71.1005,71.1005,71.071,71.0808,54434.0
2025-01-28 12:20:00,72.23,72.25,72.22,72.23,141551.0,71.0808,71.1005,71.071,71.0808,141551.0
2025-01-28 12:30:00,72.23,72.27,72.23,72.26,121361.0,71.0808,71.1202,71.0808,71.1103,121361.0
2025-01-28 12:40:00,72.26,72.27,72.25,72.26,41752.0,71.1103,71.1202,71.1005,71.1103,41752.0
2025-01-28 12:50:00,72.26,72.27,72.25,72.26,83851.0,71.1103,71.1202,71.1005,71.1103,83851.0
2025-01-28 13:00:00,72.25,72.3,72.25,72.28,167894.0,71.1005,71.1497,71.1005,71.13,167894.0
2025-01-28 13:10:00,72.28,72.32,72.27,72.31,90429.0,71.13,71.1694,71.1202,71.1595,90429.0
2025-01-28 13:20:00,72.3,72.34,72.3,72.32,130748.0,71.1497,71.1891,71.1497,71.1694,130748.0
2025-01-28 13:30:00,72.33,72.34,72.31,72.32,90671.0,71.1792,71.1891,71.1595,71.1694,90671.0
2025-01-28 13:40:00,72.31,72.32,72.3,72.31,57645.0,71.1595,71.1694,71.1497,71.1595,57645.0
2025-01-28 13:50:00,72.31,72.32,72.28,72.28,54837.0,71.1595,71.1694,71.13,71.13,54837.0
2025-01-28 14:00:00,72.28,72.29,72.27,72.28,76346.0,71.13,71.1399,71.1202,71.13,76346.0
2025-01-28 14:10:00,72.28,72.29,72.26,72.29,144842.0,71.13,71.1399,71.1103,71.1399,144842.0
2025-01-28 14:20:00,72.29,72.31,72.28,72.3,56452.0,71.1399,71.1595,71.13,71.1497,56452.0
2025-01-28 14:30:00,72.31,72.31,72.28,72.31,109049.0,71.1595,71.1595,71.13,71.1595,109049.0
2025-01-28 14:40:00,72.31,72.33,72.3,72.33,90277.0,71.1595,71.1792,71.1497,71.1792,90277.0
2025-01-28 14:50:00,72.33,72.34,72.32,72.34,75050.0,71.1792,71.1891,71.1694,71.1891,75050.0
2025-01-28 15:00:00,72.34,72.35,72.33,72.34,80698.0,71.1891,71.1989,71.1792,71.1891,80698.0
2025-01-28 15:10:00,72.34,72.36,72.32,72.36,98923.0,71.1891,71.2087,71.1694,71.2087,98923.0
2025-01-28 15:20:00,72.36,72.37,72.35,72.35,199789.0,71.2087,71.2186,71.1989,71.1989,199789.0
2025-01-28 15:30:00,72.36,72.38,72.35,72.35,156534.0,71.2087,71.2284,71.1989,71.1989,156534.0
2025-01-28 15:40:00,72.36,72.37,72.35,72.37,116704.0,71.2087,71.2186,71.1989,71.2186,116704.0
2025-01-28 15:50:00,72.37,72.39,72.36,72.38,129330.0,71.2186,71.2383,71.2087,71.2284,129330.0
2025-01-29 09:30:00,72.43,72.46,72.41,72.42,1321005.0,71.2776,71.3072,71.2579,71.2678,1321005.0
2025-01-29 09:40:00,72.42,72.46,72.4,72.46,139173.0,71.2678,71.3072,71.2481,71.3072,139173.0
2025-01-29 09:50:00,72.45,72.49,72.43,72.45,83221.0,71.2973,71.3367,71.2776,71.2973,83221.0
2025-01-29 10:00:00,72.46,72.46,72.42,72.43,70135.0,71.3072,71.3072,71.2678,71.2776,70135.0
2025-01-29 10:10:00,72.43,72.46,72.42,72.45,62097.0,71.2776,71.3072,71.2678,71.2973,62097.0
2025-01-29 10:20:00,72.44,72.45,72.42,72.42,413850.0,71.2875,71.2973,71.2678,71.2678,413850.0
2025-01-29 10:30:00,72.42,72.44,72.4,72.41,74196.0,71.2678,71.2875,71.2481,71.2579,74196.0
2025-01-29 10:40:00,72.41,72.43,72.4,72.41,136541.0,71.2579,71.2776,71.2481,71.2579,136541.0
2025-01-29 10:50:00,72.4,72.41,72.36,72.36,50706.0,71.2481,71.2579,71.2087,71.2087,50706.0
2025-01-29 11:00:00,72.37,72.39,72.36,72.37,75384.0,71.2186,71.2383,71.2087,71.2186,75384.0
2025-01-29 11:10:00,72.36,72.37,72.34,72.37,69798.0,71.2087,71.2186,71.1891,71.2186,69798.0
2025-01-29 11:20:00,72.37,72.38,72.34,72.35,77830.0,71.2186,71.2284,71.1891,71.1989,77830.0
2025-01-29 11:30:00,72.36,72.36,72.32,72.33,79050.0,71.2087,71.2087,71.1694,71.1792,79050.0
2025-01-29 11:40:00,72.32,72.33,72.31,72.33,55591.0,71.1694,71.1792,71.1595,71.1792,55591.0
2025-01-29 11:50:00,72.32,72.34,72.28,72.3,70373.0,71.1694,71.1891,71.13,71.1497,70373.0
2025-01-29 12:00:00,72.29,72.32,72.29,72.32,68784.0,71.1399,71.1694,71.1399,71.1694,68784.0
2025-01-29 12:10:00,72.31,72.32,72.3,72.31,74242.0,71.1595,71.1694,71.1497,71.1595,74242.0
2025-01-29 12:20:00,72.31,72.33,72.3,72.32,40072.0,71.1595,71.1792,71.1497,71.1694,40072.0
2025-01-29 12:30:00,72.32,72.34,72.32,72.32,87886.0,71.1694,71.1891,71.1694,71.1694,87886.0
2025-01-29 12:40:00,72.33,72.34,72.31,72.33,183500.0,71.1792,71.1891,71.1595,71.1792,183500.0
2025-01-29 12:50:00,72.33,72.35,72.33,72.34,99634.0,71.1792,71.1989,71.1792,71.1891,99634.0
2025-01-29 13:00:00,72.34,72.35,72.33,72.34,63229.0,71.1891,71.1989,71.1792,71.1891,63229.0
2025-01-29 13:10:00,72.33,72.35,72.33,72.34,52981.0,71.1792,71.1989,71.1792,71.1891,52981.0
2025-01-29 13:20:00,72.33,72.35,72.33,72.34,79792.0,71.1792,71.1989,71.1792,71.1891,79792.0
2025-01-29 13:30:00,72.34,72.35,72.32,72.34,97320.0,71.1891,71.1989,71.1694,71.1891,97320.0
2025-01-29 13:40:00,72.34,72.34,72.3,72.31,163156.0,71.1891,71.1891,71.1497,71.1595,163156.0
2025-01-29 13:50:00,72.31,72.33,72.3,72.31,67198.0,71.1595,71.1792,71.1497,71.1595,67198.0
2025-01-29 14:00:00,72.31,72.32,72.17,72.21,98106.0,71.1595,71.1694,71.0218,71.0611,98106.0
2025-01-29 14:10:00,72.2,72.22,72.17,72.19,93072.0,71.0513,71.071,71.0218,71.0414,93072.0
2025-01-29 14:20:00,72.2,72.23,72.17,72.2,80226.0,71.0513,71.0808,71.0218,71.0513,80226.0
2025-01-29 14:30:00,72.21,72.24,72.17,72.23,103145.0,71.0611,71.0907,71.0218,71.0808,103145.0
2025-01-29 14:40:00,72.23,72.3,72.23,72.29,173226.0,71.0808,71.1497,71.0808,71.1399,173226.0
2025-01-29 14:50:00,72.28,72.36,72.28,72.33,153761.0,71.13,71.2087,71.13,71.1792,153761.0
2025-01-29 15:00:00,72.33,72.34,72.3,72.31,90174.0,71.1792,71.1891,71.1497,71.1595,90174.0
2025-01-29 15:10:00,72.32,72.35,72.29,72.31,249626.0,71.1694,71.1989,71.1399,71.1595,249626.0
2025-01-29 15:20:00,72.31,72.36,72.3,72.33,149236.0,71.1595,71.2087,71.1497,71.1792,149236.0
2025-01-29 15:30:00,72.33,72.36,72.33,72.34,132810.0,71.1792,71.2087,71.1792,71.1891,132810.0
2025-01-29 15:40:00,72.35,72.36,72.32,72.33,129747.0,71.1989,71.2087,71.1694,71.1792,129747.0
2025-01-29 15:50:00,72.33,72.36,72.31,72.33,110784.0,71.1792,71.2087,71.1595,71.1792,110784.0
2025-01-30 09:30:00,72.37,72.48,72.37,72.45,316540.0,71.2186,71.3268,71.2186,71.2973,316540.0
2025-01-30 09:40:00,72.44,72.5,72.44,72.47,79657.0,71.2875,71.3465,71.2875,71.317,79657.0
2025-01-30 09:50:00,72.46,72.51,72.46,72.5,78083.0,71.3072,71.3564,71.3072,71.3465,78083.0
2025-01-30 10:00:00,72.51,72.53,72.49,72.49,91296.0,71.3564,71.376,71.3367,71.3367,91296.0
2025-01-30 10:10:00,72.49,72.52,72.48,72.5,438822.0,71.3367,71.3662,71.3268,71.3465,438822.0
2025-01-30 10:20:00,72.5,72.51,72.48,72.5,84133.0,71.3465,71.3564,71.3268,71.3465,84133.0
2025-01-30 10:30:00,72.5,72.51,72.48,72.48,138612.0,71.3465,71.3564,71.3268,71.3268,138612.0
2025-01-30 10:40:00,72.48,72.49,72.42,72.43,258521.0,71.3268,71.3367,71.2678,71.2776,258521.0
2025-01-30 10:50:00,72.42,72.43,72.39,72.41,84667.0,71.2678,71.2776,71.2383,71.2579,84667.0
2025-01-30 11:00:00,72.42,72.43,72.4,72.42,59847.0,71.2678,71.2776,71.2481,71.2678,59847.0
2025-01-30 11:10:00,72.42,72.45,72.41,72.43,80183.0,71.2678,71.2973,71.2579,71.2776,80183.0
2025-01-30 11:20:00,72.43,72.43,72.38,72.39,56972.0,71.2776,71.2776,71.2284,71.2383,56972.0
2025-01-30 11:30:00,72.4,72.43,72.39,72.42,87298.0,71.2481,71.2776,71.2383,71.2678,87298.0
2025-01-30 11:40:00,72.43,72.45,72.41,72.42,93222.0,71.2776,71.2973,71.2579,71.2678,93222.0
2025-01-30 11:50:00,72.42,72.42,72.39,72.4,98666.0,71.2678,71.2678,71.2383,71.2481,98666.0
2025-01-30 12:00:00,72.41,72.43,72.4,72.42,75176.0,71.2579,71.2776,71.2481,71.2678,75176.0
2025-01-30 12:10:00,72.43,72.45,72.41,72.41,59237.0,71.2776,71.2973,71.2579,71.2579,59237.0
2025-01-30 12:20:00,72.42,72.44,72.41,72.44,54829.0,71.2678,71.2875,71.2579,71.2875,54829.0
2025-01-30 12:30:00,72.44,72.44,72.39,72.4,37290.0,71.2875,71.2875,71.2383,71.2481,37290.0
2025-01-30 12:40:00,72.4,72.44,72.39,72.44,43611.0,71.2481,71.2875,71.2383,71.2875,43611.0
2025-01-30 12:50:00,72.44,72.45,72.42,72.45,111310.0,71.2875,71.2973,71.2678,71.2973,111310.0
2025-01-30 13:00:00,72.44,72.45,72.41,72.42,64403.0,71.2875,71.2973,71.2579,71.2678,64403.0
2025-01-30 13:10:00,72.42,72.43,72.41,72.43,798286.0,71.2678,71.2776,71.2579,71.2776,798286.0
2025-01-30 13:20:00,72.42,72.45,72.42,72.45,79345.0,71.2678,71.2973,71.2678,71.2973,79345.0
2025-01-30 13:30:00,72.45,72.45,72.42,72.44,88392.0,71.2973,71.2973,71.2678,71.2875,88392.0
2025-01-30 13:40:00,72.44,72.45,72.42,72.44,66893.0,71.2875,71.2973,71.2678,71.2875,66893.0
2025-01-30 13:50:00,72.45,72.46,72.44,72.45,42179.0,71.2973,71.3072,71.2875,71.2973,42179.0
2025-01-30 14:00:00,72.44,72.48,72.44,72.45,219181.0,71.2875,71.3268,71.2875,71.2973,219181.0
2025-01-30 14:10:00,72.45,72.48,72.45,72.46,112801.0,71.2973,71.3268,71.2973,71.3072,112801.0
2025-01-30 14:20:00,72.46,72.48,72.45,72.48,151531.0,71.3072,71.3268,71.2973,71.3268,151531.0
2025-01-30 14:30:00,72.48,72.49,72.47,72.48,95749.0,71.3268,71.3367,71.317,71.3268,95749.0
2025-01-30 14:40:00,72.47,72.49,72.46,72.48,116276.0,71.317,71.3367,71.3072,71.3268,116276.0
2025-01-30 14:50:00,72.47,72.49,72.45,72.49,195814.0,71.317,71.3367,71.2973,71.3367,195814.0
2025-01-30 15:00:00,72.48,72.49,72.46,72.46,82044.0,71.3268,71.3367,71.3072,71.3072,82044.0
2025-01-30 15:10:00,72.47,72.48,72.46,72.47,68666.0,71.317,71.3268,71.3072,71.317,68666.0
2025-01-30 15:20:00,72.46,72.48,72.46,72.48,129677.0,71.3072,71.3268,71.3072,71.3268,129677.0
2025-01-30 15:30:00,72.48,72.49,72.42,72.42,137461.0,71.3268,71.3367,71.2678,71.2678,137461.0
2025-01-30 15:40:00,72.42,72.44,72.39,72.41,158766.0,71.2678,71.2875,71.2383,71.2579,158766.0
2025-01-30 15:50:00,72.41,72.45,72.4,72.43,137011.0,71.2579,71.2973,71.2481,71.2776,137011.0
2025-01-31 09:30:00,72.48,72.53,72.46,72.52,225208.0,71.3268,71.376,71.3072,71.3662,225208.0
2025-01-31 09:40:00,72.52,72.53,72.49,72.53,88506.0,71.3662,71.376,71.3367,71.376,88506.0
2025-01-31 09:50:00,72.54,72.54,72.51,72.54,103474.0,71.3859,71.3859,71.3564,71.3859,103474.0
2025-01-31 10:00:00,72.53,72.54,72.5,72.52,127326.0,71.376,71.3859,71.3465,71.3662,127326.0
2025-01-31 10:10:00,72.52,72.52,72.49,72.5,407337.0,71.3662,71.3662,71.3367,71.3465,407337.0
2025-01-31 10:20:00,72.51,72.52,72.47,72.48,133360.0,71.3564,71.3662,71.317,71.3268,133360.0
2025-01-31 10:30:00,72.48,72.51,72.47,72.51,48391.0,71.3268,71.3564,71.317,71.3564,48391.0
2025-01-31 10:40:00,72.51,72.51,72.48,72.48,94079.0,71.3564,71.3564,71.3268,71.3268,94079.0
2025-01-31 10:50:00,72.48,72.52,72.47,72.51,393868.0,71.3268,71.3662,71.317,71.3564,393868.0
2025-01-31 11:00:00,72.51,72.53,72.5,72.53,64878.0,71.3564,71.376,71.3465,71.376,64878.0
2025-01-31 11:10:00,72.53,72.53,72.48,72.5,105894.0,71.376,71.376,71.3268,71.3465,105894.0
2025-01-31 11:20:00,72.5,72.5,72.46,72.48,78068.0,71.3465,71.3465,71.3072,71.3268,78068.0
2025-01-31 11:30:00,72.48,72.49,72.44,72.47,58938.0,71.3268,71.3367,71.2875,71.317,58938.0
2025-01-31 11:40:00,72.47,72.47,72.44,72.44,50531.0,71.317,71.317,71.2875,71.2875,50531.0
2025-01-31 11:50:00,72.44,72.47,72.44,72.46,51668.0,71.2875,71.317,71.2875,71.3072,51668.0
2025-01-31 12:00:00,72.47,72.49,72.45,72.48,150966.0,71.317,71.3367,71.2973,71.3268,150966.0
2025-01-31 12:10:00,72.49,72.49,72.45,72.48,91048.0,71.3367,71.3367,71.2973,71.3268,91048.0
2025-01-31 12:20:00,72.48,72.5,72.47,72.5,177323.0,71.3268,71.3465,71.317,71.3465,177323.0
2025-01-31 12:30:00,72.5,72.5,72.47,72.5,596099.0,71.3465,71.3465,71.317,71.3465,596099.0
2025-01-31 12:40:00,72.5,72.51,72.49,72.5,43137.0,71.3465,71.3564,71.3367,71.3465,43137.0
2025-01-31 12:50:00,72.49,72.52,72.49,72.49,41967.0,71.3367,71.3662,71.3367,71.3367,41967.0
2025-01-31 13:00:00,72.5,72.5,72.46,72.46,410217.0,71.3465,71.3465,71.3072,71.3072,410217.0
2025-01-31 13:10:00,72.47,72.48,72.43,72.44,177759.0,71.317,71.3268,71.2776,71.2875,177759.0
2025-01-31 13:20:00,72.44,72.46,72.4,72.41,79399.0,71.2875,71.3072,71.2481,71.2579,79399.0
2025-01-31 13:30:00,72.41,72.43,72.4,72.41,65499.0,71.2579,71.2776,71.2481,71.2579,65499.0
2025-01-31 13:40:00,72.41,72.43,72.4,72.41,97851.0,71.2579,71.2776,71.2481,71.2579,97851.0
2025-01-31 13:50:00,72.4,72.41,72.35,72.36,104438.0,71.2481,71.2579,71.1989,71.2087,104438.0
2025-01-31 14:00:00,72.36,72.38,72.35,72.37,115765.0,71.2087,71.2284,71.1989,71.2186,115765.0
2025-01-31 14:10:00,72.37,72.38,72.35,72.37,92117.0,71.2186,71.2284,71.1989,71.2186,92117.0
2025-01-31 14:20:00,72.36,72.38,72.35,72.37,97841.0,71.2087,71.2284,71.1989,71.2186,97841.0
2025-01-31 14:30:00,72.38,72.38,72.3,72.31,135659.0,71.2284,71.2284,71.1497,71.1595,135659.0
2025-01-31 14:40:00,72.31,72.31,72.28,72.3,136268.0,71.1595,71.1595,71.13,71.1497,136268.0
2025-01-31 14:50:00,72.29,72.3,72.25,72.25,150377.0,71.1399,71.1497,71.1005,71.1005,150377.0
2025-01-31 15:00:00,72.26,72.26,72.22,72.24,396425.0,71.1103,71.1103,71.071,71.0907,396425.0
2025-01-31 15:10:00,72.24,72.26,72.23,72.25,141513.0,71.0907,71.1103,71.0808,71.1005,141513.0
2025-01-31 15:20:00,72.25,72.26,72.21,72.22,170278.0,71.1005,71.1103,71.0611,71.071,170278.0
2025-01-31 15:30:00,72.23,72.23,72.21,72.21,263900.0,71.0808,71.0808,71.0611,71.0611,263900.0
2025-01-31 15:40:00,72.21,72.23,72.2,72.22,127816.0,71.0611,71.0808,71.0513,71.071,127816.0
2025-01-31 15:50:00,72.22,72.33,72.22,72.33,449768.0,71.071,71.1792,71.071,71.1792,449768.0
2025-02-03 09:30:00,72.23,72.29,72.22,72.27,402748.0,71.3121,71.3713,71.3022,71.3516,402748.0
2025-02-03 09:40:00,72.27,72.27,72.22,72.25,363484.0,71.3516,71.3516,71.3022,71.3318,363484.0
2025-02-03 09:50:00,72.24,72.26,72.22,72.23,372275.0,71.3219,71.3417,71.3022,71.3121,372275.0
2025-02-03 10:00:00,72.22,72.33,72.17,72.32,249634.0,71.3022,71.4108,71.2528,71.4009,249634.0
2025-02-03 10:10:00,72.33,72.43,72.32,72.41,648495.0,71.4108,71.5095,71.4009,71.4898,648495.0
2025-02-03 10:20:00,72.42,72.42,72.2,72.24,226368.0,71.4997,71.4997,71.2824,71.3219,226368.0
2025-02-03 10:30:00,72.23,72.25,72.16,72.21,97833.0,71.3121,71.3318,71.243,71.2923,97833.0
2025-02-03 10:40:00,72.21,72.22,72.14,72.22,123988.0,71.2923,71.3022,71.2232,71.3022,123988.0
2025-02-03 10:50:00,72.22,72.22,72.15,72.19,127367.0,71.3022,71.3022,71.2331,71.2726,127367.0
2025-02-03 11:00:00,72.19,72.28,72.17,72.27,149936.0,71.2726,71.3614,71.2528,71.3516,149936.0
2025-02-03 11:10:00,72.27,72.3,72.25,72.28,159503.0,71.3516,71.3812,71.3318,71.3614,159503.0
2025-02-03 11:20:00,72.27,72.31,72.26,72.29,49226.0,71.3516,71.3911,71.3417,71.3713,49226.0
2025-02-03 11:30:00,72.28,72.3,72.25,72.25,133766.0,71.3614,71.3812,71.3318,71.3318,133766.0
2025-02-03 11:40:00,72.26,72.26,72.22,72.23,102908.0,71.3417,71.3417,71.3022,71.3121,102908.0
2025-02-03 11:50:00,72.23,72.24,72.17,72.21,122771.0,71.3121,71.3219,71.2528,71.2923,122771.0
2025-02-03 12:00:00,72.2,72.25,72.19,72.22,96365.0,71.2824,71.3318,71.2726,71.3022,96365.0
2025-02-03 12:10:00,72.23,72.23,72.17,72.18,122262.0,71.3121,71.3121,71.2528,71.2627,122262.0
2025-02-03 12:20:00,72.19,72.19,72.15,72.18,145933.0,71.2726,71.2726,71.2331,71.2627,145933.0
2025-02-03 12:30:00,72.18,72.2,72.16,72.16,115527.0,71.2627,71.2824,71.243,71.243,115527.0
2025-02-03 12:40:00,72.16,72.2,72.15,72.2,98124.0,71.243,71.2824,71.2331,71.2824,98124.0
2025-02-03 12:50:00,72.19,72.26,72.19,72.24,162191.0,71.2726,71.3417,71.2726,71.3219,162191.0
2025-02-03 13:00:00,72.24,72.28,72.22,72.24,111016.0,71.3219,71.3614,71.3022,71.3219,111016.0
2025-02-03 13:10:00,72.23,72.26,72.21,72.22,126940.0,71.3121,71.3417,71.2923,71.3022,126940.0
2025-02-03 13:20:00,72.22,72.22,72.17,72.17,61246.0,71.3022,71.3022,71.2528,71.2528,61246.0
2025-02-03 13:30:00,72.17,72.19,72.14,72.16,104734.0,71.2528,71.2726,71.2232,71.243,104734.0
2025-02-03 13:40:00,72.15,72.16,72.14,72.16,230550.0,71.2331,71.243,71.2232,71.243,230550.0
2025-02-03 13:50:00,72.15,72.16,72.14,72.16,62242.0,71.2331,71.243,71.2232,71.243,62242.0
2025-02-03 14:00:00,72.16,72.17,72.14,72.15,195118.0,71.243,71.2528,71.2232,71.2331,195118.0
2025-02-03 14:10:00,72.14,72.15,72.09,72.09,182665.0,71.2232,71.2331,71.1738,71.1738,182665.0
2025-02-03 14:20:00,72.1,72.11,72.08,72.09,134384.0,71.1837,71.1936,71.164,71.1738,134384.0
2025-02-03 14:30:00,72.09,72.11,72.06,72.11,84861.0,71.1738,71.1936,71.1442,71.1936,84861.0
2025-02-03 14:40:00,72.11,72.13,72.09,72.13,151959.0,71.1936,71.2133,71.1738,71.2133,151959.0
2025-02-03 14:50:00,72.13,72.16,72.12,72.13,230471.0,71.2133,71.243,71.2035,71.2133,230471.0
2025-02-03 15:00:00,72.14,72.14,72.1,72.12,117789.0,71.2232,71.2232,71.1837,71.2035,117789.0
2025-02-03 15:10:00,72.12,72.14,72.11,72.13,123177.0,71.2035,71.2232,71.1936,71.2133,123177.0
2025-02-03 15:20:00,72.13,72.15,72.12,72.15,95194.0,71.2133,71.2331,71.2035,71.2331,95194.0
2025-02-03 15:30:00,72.16,72.17,72.15,72.16,137662.0,71.243,71.2528,71.2331,71.243,137662.0
2025-02-03 15:40:00,72.16,72.18,72.15,72.15,180435.0,71.243,71.2627,71.2331,71.2331,180435.0
2025-02-03 15:50:00,72.16,72.17,72.14,72.17,146287.0,71.243,71.2528,71.2232,71.2528,146287.0
2025-02-04 09:30:00,72.04,72.05,71.97,72.05,606375.0,71.1245,71.1344,71.0554,71.1344,606375.0
2025-02-04 09:40:00,72.05,72.08,72.03,72.06,84608.0,71.1344,71.164,71.1146,71.1442,84608.0
2025-02-04 09:50:00,72.05,72.08,72.05,72.07,104699.0,71.1344,71.164,71.1344,71.1541,104699.0
2025-02-04 10:00:00,72.06,72.15,72.06,72.11,152922.0,71.1442,71.2331,71.1442,71.1936,152922.0
2025-02-04 10:10:00,72.11,72.14,72.09,72.14,547715.0,71.1936,71.2232,71.1738,71.2232,547715.0
2025-02-04 10:20:00,72.14,72.15,72.08,72.08,100531.0,71.2232,71.2331,71.164,71.164,100531.0
2025-02-04 10:30:00,72.09,72.11,72.07,72.1,75493.0,71.1738,71.1936,71.1541,71.1837,75493.0
2025-02-04 10:40:00,72.11,72.11,72.08,72.09,187999.0,71.1936,71.1936,71.164,71.1738,187999.0
2025-02-04 10:50:00,72.09,72.17,72.09,72.15,61623.0,71.1738,71.2528,71.1738,71.2331,61623.0
2025-02-04 11:00:00,72.15,72.21,72.14,72.19,85233.0,71.2331,71.2923,71.2232,71.2726,85233.0
2025-02-04 11:10:00,72.19,72.19,72.16,72.17,60808.0,71.2726,71.2726,71.243,71.2528,60808.0
2025-02-04 11:20:00,72.17,72.2,72.16,72.19,120185.0,71.2528,71.2824,71.243,71.2726,120185.0
2025-02-04 11:30:00,72.19,72.21,72.17,72.17,81506.0,71.2726,71.2923,71.2528,71.2528,81506.0
2025-02-04 11:40:00,72.17,72.18,72.15,72.17,114248.0,71.2528,71.2627,71.2331,71.2528,114248.0
2025-02-04 11:50:00,72.17,72.17,72.15,72.17,77778.0,71.2528,71.2528,71.2331,71.2528,77778.0
2025-02-04 12:00:00,72.17,72.18,72.15,72.16,138096.0,71.2528,71.2627,71.2331,71.243,138096.0
2025-02-04 12:10:00,72.15,72.21,72.15,72.2,136583.0,71.2331,71.2923,71.2331,71.2824,136583.0
2025-02-04 12:20:00,72.2,72.24,72.2,72.23,74455.0,71.2824,71.3219,71.2824,71.3121,74455.0
2025-02-04 12:30:00,72.23,72.24,72.21,72.22,61342.0,71.3121,71.3219,71.2923,71.3022,61342.0
2025-02-04 12:40:00,72.22,72.22,72.19,72.19,77855.0,71.3022,71.3022,71.2726,71.2726,77855.0
2025-02-04 12:50:00,72.2,72.23,72.19,72.23,150779.0,71.2824,71.3121,71.2726,71.3121,150779.0
2025-02-04 13:00:00,72.23,72.23,72.21,72.23,184054.0,71.3121,71.3121,71.2923,71.3121,184054.0
2025-02-04 13:10:00,72.22,72.24,72.22,72.23,92923.0,71.3022,71.3219,71.3022,71.3121,92923.0
2025-02-04 13:20:00,72.23,72.26,72.23,72.23,74532.0,71.3121,71.3417,71.3121,71.3121,74532.0
2025-02-04 13:30:00,72.24,72.24,72.2,72.23,1036114.0,71.3219,71.3219,71.2824,71.3121,1036114.0
2025-02-04 13:40:00,72.23,72.25,72.22,72.24,366669.0,71.3121,71.3318,71.3022,71.3219,366669.0
2025-02-04 13:50:00,72.24,72.24,72.21,72.22,310638.0,71.3219,71.3219,71.2923,71.3022,310638.0
2025-02-04 14:00:00,72.22,72.24,72.2,72.23,407863.0,71.3022,71.3219,71.2824,71.3121,407863.0
2025-02-04 14:10:00,72.22,72.25,72.22,72.25,154988.0,71.3022,71.3318,71.3022,71.3318,154988.0
2025-02-04 14:20:00,72.24,72.28,72.24,72.27,68239.0,71.3219,71.3614,71.3219,71.3516,68239.0
2025-02-04 14:30:00,72.26,72.29,72.26,72.26,83441.0,71.3417,71.3713,71.3417,71.3417,83441.0
2025-02-04 14:40:00,72.27,72.27,72.24,72.24,142807.0,71.3516,71.3516,71.3219,71.3219,142807.0
2025-02-04 14:50:00,72.24,72.28,72.24,72.27,183885.0,71.3219,71.3614,71.3219,71.3516,183885.0
2025-02-04 15:00:00,72.27,72.28,72.24,72.24,145377.0,71.3516,71.3614,71.3219,71.3219,145377.0
2025-02-04 15:10:00,72.25,72.27,72.24,72.26,154107.0,71.3318,71.3516,71.3219,71.3417,154107.0
2025-02-04 15:20:00,72.25,72.27,72.24,72.27,154485.0,71.3318,71.3516,71.3219,71.3516,154485.0
2025-02-04 15:30:00,72.26,72.28,72.26,72.28,109325.0,71.3417,71.3614,71.3417,71.3614,109325.0
2025-02-04 15:40:00,72.27,72.28,72.26,72.27,106569.0,71.3516,71.3614,71.3417,71.3516,106569.0
2025-02-04 15:50:00,72.26,72.28,72.26,72.26,97277.0,71.3417,71.3614,71.3417,71.3417,97277.0
2025-02-05 09:30:00,72.52,72.62,72.5,72.54,339752.0,71.5984,71.6971,71.5786,71.6181,339752.0
2025-02-05 09:40:00,72.54,72.59,72.53,72.59,93735.0,71.6181,71.6675,71.6083,71.6675,93735.0
2025-02-05 09:50:00,72.6,72.6,72.55,72.58,159724.0,71.6774,71.6774,71.628,71.6576,159724.0
2025-02-05 10:00:00,72.59,72.71,72.58,72.64,1469620.0,71.6675,71.786,71.6576,71.7169,1469620.0
2025-02-05 10:10:00,72.64,72.68,72.6,72.65,644773.0,71.7169,71.7563,71.6774,71.7267,644773.0
2025-02-05 10:20:00,72.66,72.66,72.59,72.62,118008.0,71.7366,71.7366,71.6675,71.6971,118008.0
2025-02-05 10:30:00,72.62,72.64,72.6,72.63,187621.0,71.6971,71.7169,71.6774,71.707,187621.0
2025-02-05 10:40:00,72.64,72.65,72.6,72.61,278779.0,71.7169,71.7267,71.6774,71.6872,278779.0
2025-02-05 10:50:00,72.6,72.64,72.59,72.63,108119.0,71.6774,71.7169,71.6675,71.707,108119.0
2025-02-05 11:00:00,72.64,72.67,72.62,72.67,90456.0,71.7169,71.7465,71.6971,71.7465,90456.0
2025-02-05 11:10:00,72.67,72.67,72.62,72.66,174267.0,71.7465,71.7465,71.6971,71.7366,174267.0
2025-02-05 11:20:00,72.65,72.67,72.65,72.65,117333.0,71.7267,71.7465,71.7267,71.7267,117333.0
2025-02-05 11:30:00,72.66,72.68,72.65,72.66,104652.0,71.7366,71.7563,71.7267,71.7366,104652.0
2025-02-05 11:40:00,72.66,72.66,72.64,72.65,106554.0,71.7366,71.7366,71.7169,71.7267,106554.0
2025-02-05 11:50:00,72.65,72.66,72.64,72.66,135603.0,71.7267,71.7366,71.7169,71.7366,135603.0
2025-02-05 12:00:00,72.66,72.69,72.65,72.66,110563.0,71.7366,71.7662,71.7267,71.7366,110563.0
2025-02-05 12:10:00,72.67,72.69,72.66,72.69,228799.0,71.7465,71.7662,71.7366,71.7662,228799.0
2025-02-05 12:20:00,72.68,72.69,72.65,72.66,102369.0,71.7563,71.7662,71.7267,71.7366,102369.0
2025-02-05 12:30:00,72.65,72.66,72.64,72.65,79377.0,71.7267,71.7366,71.7169,71.7267,79377.0
2025-02-05 12:40:00,72.65,72.68,72.63,72.67,56088.0,71.7267,71.7563,71.707,71.7465,56088.0
2025-02-05 12:50:00,72.68,72.7,72.67,72.68,67354.0,71.7563,71.7761,71.7465,71.7563,67354.0
2025-02-05 13:00:00,72.69,72.7,72.66,72.66,160459.0,71.7662,71.7761,71.7366,71.7366,160459.0
2025-02-05 13:10:00,72.67,72.69,72.66,72.68,96884.0,71.7465,71.7662,71.7366,71.7563,96884.0
2025-02-05 13:20:00,72.69,72.71,72.68,72.71,96896.0,71.7662,71.786,71.7563,71.786,96896.0
2025-02-05 13:30:00,72.7,72.72,72.7,72.72,58255.0,71.7761,71.7958,71.7761,71.7958,58255.0
2025-02-05 13:40:00,72.72,72.73,72.71,72.73,163735.0,71.7958,71.8057,71.786,71.8057,163735.0
2025-02-05 13:50:00,72.73,72.76,72.73,72.75,148536.0,71.8057,71.8353,71.8057,71.8255,148536.0
2025-02-05 14:00:00,72.75,72.75,72.73,72.75,105557.0,71.8255,71.8255,71.8057,71.8255,105557.0
2025-02-05 14:10:00,72.74,72.74,72.72,72.73,82148.0,71.8156,71.8156,71.7958,71.8057,82148.0
2025-02-05 14:20:00,72.73,72.73,72.72,72.72,155607.0,71.8057,71.8057,71.7958,71.7958,155607.0
2025-02-05 14:30:00,72.73,72.73,72.68,72.69,172845.0,71.8057,71.8057,71.7563,71.7662,172845.0
2025-02-05 14:40:00,72.69,72.69,72.66,72.67,162705.0,71.7662,71.7662,71.7366,71.7465,162705.0
2025-02-05 14:50:00,72.67,72.68,72.66,72.67,335258.0,71.7465,71.7563,71.7366,71.7465,335258.0
2025-02-05 15:00:00,72.67,72.68,72.66,72.67,416737.0,71.7465,71.7563,71.7366,71.7465,416737.0
2025-02-05 15:10:00,72.68,72.68,72.67,72.68,188523.0,71.7563,71.7563,71.7465,71.7563,188523.0
2025-02-05 15:20:00,72.67,72.68,72.66,72.67,302928.0,71.7465,71.7563,71.7366,71.7465,302928.0
2025-02-05 15:30:00,72.67,72.68,72.66,72.67,274028.0,71.7465,71.7563,71.7366,71.7465,274028.0
2025-02-05 15:40:00,72.67,72.68,72.64,72.64,206003.0,71.7465,71.7563,71.7169,71.7169,206003.0
2025-02-05 15:50:00,72.65,72.65,72.64,72.64,587332.0,71.7267,71.7267,71.7169,71.7169,587332.0
2025-02-06 09:30:00,72.56,72.64,72.53,72.57,221621.0,71.6379,71.7169,71.6083,71.6477,221621.0
2025-02-06 09:40:00,72.56,72.61,72.55,72.56,63068.0,71.6379,71.6872,71.628,71.6379,63068.0
2025-02-06 09:50:00,72.56,72.59,72.55,72.59,61089.0,71.6379,71.6675,71.628,71.6675,61089.0
2025-02-06 10:00:00,72.59,72.63,72.58,72.61,60358.0,71.6675,71.707,71.6576,71.6872,60358.0
2025-02-06 10:10:00,72.62,72.65,72.61,72.64,77154.0,71.6971,71.7267,71.6872,71.7169,77154.0
2025-02-06 10:20:00,72.64,72.65,72.58,72.58,51132.0,71.7169,71.7267,71.6576,71.6576,51132.0
2025-02-06 10:30:00,72.59,72.61,72.55,72.61,96794.0,71.6675,71.6872,71.628,71.6872,96794.0
2025-02-06 10:40:00,72.61,72.61,72.57,72.61,367842.0,71.6872,71.6872,71.6477,71.6872,367842.0
2025-02-06 10:50:00,72.6,72.61,72.56,72.6,50737.0,71.6774,71.6872,71.6379,71.6774,50737.0
2025-02-06 11:00:00,72.6,72.61,72.55,72.56,94062.0,71.6774,71.6872,71.628,71.6379,94062.0
2025-02-06 11:10:00,72.56,72.58,72.54,72.54,72441.0,71.6379,71.6576,71.6181,71.6181,72441.0
2025-02-06 11:20:00,72.55,72.55,72.52,72.52,39551.0,71.628,71.628,71.5984,71.5984,39551.0
2025-02-06 11:30:00,72.52,72.53,72.48,72.5,174319.0,71.5984,71.6083,71.5589,71.5786,174319.0
2025-02-06 11:40:00,72.5,72.51,72.49,72.5,73558.0,71.5786,71.5885,71.5688,71.5786,73558.0
2025-02-06 11:50:00,72.5,72.51,72.48,72.48,56478.0,71.5786,71.5885,71.5589,71.5589,56478.0
2025-02-06 12:00:00,72.48,72.51,72.48,72.5,87886.0,71.5589,71.5885,71.5589,71.5786,87886.0
2025-02-06 12:10:00,72.49,72.51,72.48,72.49,83578.0,71.5688,71.5885,71.5589,71.5688,83578.0
2025-02-06 12:20:00,72.49,72.51,72.48,72.51,106607.0,71.5688,71.5885,71.5589,71.5885,106607.0
2025-02-06 12:30:00,72.51,72.53,72.49,72.52,229827.0,71.5885,71.6083,71.5688,71.5984,229827.0
2025-02-06 12:40:00,72.51,72.53,72.51,72.53,36888.0,71.5885,71.6083,71.5885,71.6083,36888.0
2025-02-06 12:50:00,72.53,72.56,72.53,72.56,82620.0,71.6083,71.6379,71.6083,71.6379,82620.0
2025-02-06 13:00:00,72.56,72.6,72.55,72.59,84055.0,71.6379,71.6774,71.628,71.6675,84055.0
2025-02-06 13:10:00,72.59,72.62,72.59,72.62,208659.0,71.6675,71.6971,71.6675,71.6971,208659.0
2025-02-06 13:20:00,72.62,72.64,72.6,72.64,127295.0,71.6971,71.7169,71.6774,71.7169,127295.0
2025-02-06 13:30:00,72.63,72.63,72.6,72.63,77437.0,71.707,71.707,71.6774,71.707,77437.0
2025-02-06 13:40:00,72.63,72.65,72.62,72.64,373433.0,71.707,71.7267,71.6971,71.7169,373433.0
2025-02-06 13:50:00,72.63,72.65,72.63,72.65,60306.0,71.707,71.7267,71.707,71.7267,60306.0
2025-02-06 14:00:00,72.64,72.64,72.6,72.61,176395.0,71.7169,71.7169,71.6774,71.6872,176395.0
2025-02-06 14:10:00,72.61,72.61,72.58,72.58,164985.0,71.6872,71.6872,71.6576,71.6576,164985.0
2025-02-06 14:20:00,72.58,72.59,72.56,72.58,138539.0,71.6576,71.6675,71.6379,71.6576,138539.0
2025-02-06 14:30:00,72.57,72.6,72.56,72.58,64988.0,71.6477,71.6774,71.6379,71.6576,64988.0
2025-02-06 14:40:00,72.57,72.6,72.57,72.59,99513.0,71.6477,71.6774,71.6477,71.6675,99513.0
2025-02-06 14:50:00,72.59,72.6,72.55,72.56,178239.0,71.6675,71.6774,71.628,71.6379,178239.0
2025-02-06 15:00:00,72.57,72.58,72.56,72.56,93495.0,71.6477,71.6576,71.6379,71.6379,93495.0
2025-02-06 15:10:00,72.56,72.58,72.56,72.57,129766.0,71.6379,71.6576,71.6379,71.6477,129766.0
2025-02-06 15:20:00,72.57,72.58,72.56,72.56,78132.0,71.6477,71.6576,71.6379,71.6379,78132.0
2025-02-06 15:30:00,72.56,72.57,72.55,72.56,111968.0,71.6379,71.6477,71.628,71.6379,111968.0
2025-02-06 15:40:00,72.56,72.57,72.55,72.56,238201.0,71.6379,71.6477,71.628,71.6379,238201.0
2025-02-06 15:50:00,72.57,72.59,72.55,72.56,243154.0,71.6477,71.6675,71.628,71.6379,243154.0
2025-02-07 09:30:00,72.39,72.44,72.37,72.42,299176.0,71.47,71.5194,71.4503,71.4997,299176.0
2025-02-07 09:40:00,72.43,72.43,72.36,72.38,101980.0,71.5095,71.5095,71.4404,71.4602,101980.0
2025-02-07 09:50:00,72.39,72.41,72.38,72.39,86677.0,71.47,71.4898,71.4602,71.47,86677.0
2025-02-07 10:00:00,72.39,72.39,72.33,72.36,98006.0,71.47,71.47,71.4108,71.4404,98006.0
2025-02-07 10:10:00,72.35,72.36,72.31,72.33,427155.0,71.4305,71.4404,71.3911,71.4108,427155.0
2025-02-07 10:20:00,72.33,72.34,72.3,72.31,89700.0,71.4108,71.4207,71.3812,71.3911,89700.0
2025-02-07 10:30:00,72.3,72.34,72.29,72.31,81428.0,71.3812,71.4207,71.3713,71.3911,81428.0
2025-02-07 10:40:00,72.3,72.31,72.27,72.31,132403.0,71.3812,71.3911,71.3516,71.3911,132403.0
2025-02-07 10:50:00,72.31,72.37,72.3,72.34,110868.0,71.3911,71.4503,71.3812,71.4207,110868.0
2025-02-07 11:00:00,72.33,72.34,72.3,72.32,63935.0,71.4108,71.4207,71.3812,71.4009,63935.0
2025-02-07 11:10:00,72.31,72.37,72.31,72.34,255736.0,71.3911,71.4503,71.3911,71.4207,255736.0
2025-02-07 11:20:00,72.33,72.37,72.33,72.37,77744.0,71.4108,71.4503,71.4108,71.4503,77744.0
2025-02-07 11:30:00,72.37,72.41,72.34,72.4,91974.0,71.4503,71.4898,71.4207,71.4799,91974.0
2025-02-07 11:40:00,72.4,72.41,72.36,72.36,77829.0,71.4799,71.4898,71.4404,71.4404,77829.0
2025-02-07 11:50:00,72.37,72.38,72.33,72.34,160902.0,71.4503,71.4602,71.4108,71.4207,160902.0
2025-02-07 12:00:00,72.34,72.35,72.32,72.33,90966.0,71.4207,71.4305,71.4009,71.4108,90966.0
2025-02-07 12:10:00,72.34,72.37,72.31,72.36,94701.0,71.4207,71.4503,71.3911,71.4404,94701.0
2025-02-07 12:20:00,72.37,72.37,72.34,72.36,61028.0,71.4503,71.4503,71.4207,71.4404,61028.0
2025-02-07 12:30:00,72.36,72.37,72.34,72.34,56718.0,71.4404,71.4503,71.4207,71.4207,56718.0
2025-02-07 12:40:00,72.34,72.34,72.32,72.34,44646.0,71.4207,71.4207,71.4009,71.4207,44646.0
2025-02-07 12:50:00,72.34,72.34,72.31,72.33,100763.0,71.4207,71.4207,71.3911,71.4108,100763.0
2025-02-07 13:00:00,72.32,72.36,72.31,72.36,107656.0,71.4009,71.4404,71.3911,71.4404,107656.0
2025-02-07 13:10:00,72.36,72.36,72.33,72.34,208694.0,71.4404,71.4404,71.4108,71.4207,208694.0
2025-02-07 13:20:00,72.34,72.37,72.33,72.36,551286.0,71.4207,71.4503,71.4108,71.4404,551286.0
2025-02-07 13:30:00,72.36,72.36,72.34,72.34,65812.0,71.4404,71.4404,71.4207,71.4207,65812.0
2025-02-07 13:40:00,72.34,72.35,72.32,72.35,55092.0,71.4207,71.4305,71.4009,71.4305,55092.0
2025-02-07 13:50:00,72.34,72.36,72.34,72.35,113562.0,71.4207,71.4404,71.4207,71.4305,113562.0
2025-02-07 14:00:00,72.36,72.38,72.35,72.37,58925.0,71.4404,71.4602,71.4305,71.4503,58925.0
2025-02-07 14:10:00,72.37,72.39,72.36,72.39,102258.0,71.4503,71.47,71.4404,71.47,102258.0
2025-02-07 14:20:00,72.39,72.39,72.38,72.39,92115.0,71.47,71.47,71.4602,71.47,92115.0
2025-02-07 14:30:00,72.39,72.39,72.36,72.37,92703.0,71.47,71.47,71.4404,71.4503,92703.0
2025-02-07 14:40:00,72.36,72.37,72.36,72.37,24653.0,71.4404,71.4503,71.4404,71.4503,24653.0
2025-02-07 14:50:00,72.36,72.38,72.35,72.37,134499.0,71.4404,71.4602,71.4305,71.4503,134499.0
2025-02-07 15:00:00,72.37,72.38,72.37,72.38,80618.0,71.4503,71.4602,71.4503,71.4602,80618.0
2025-02-07 15:10:00,72.38,72.38,72.37,72.37,1228313.0,71.4602,71.4602,71.4503,71.4503,1228313.0
2025-02-07 15:20:00,72.38,72.38,72.34,72.34,92988.0,71.4602,71.4602,71.4207,71.4207,92988.0
2025-02-07 15:30:00,72.34,72.35,72.34,72.35,127299.0,71.4207,71.4305,71.4207,71.4305,127299.0
2025-02-07 15:40:00,72.34,72.35,72.33,72.34,145926.0,71.4207,71.4305,71.4108,71.4207,145926.0
2025-02-07 15:50:00,72.34,72.36,72.33,72.34,111246.0,71.4207,71.4404,71.4108,71.4207,111246.0
2025-02-10 09:30:00,72.45,72.5,72.42,72.45,364779.0,71.5293,71.5786,71.4997,71.5293,364779.0
2025-02-10 09:40:00,72.45,72.46,72.44,72.45,43668.0,71.5293,71.5391,71.5194,71.5293,43668.0
2025-02-10 09:50:00,72.45,72.47,72.44,72.46,66565.0,71.5293,71.549,71.5194,71.5391,66565.0
2025-02-10 10:00:00,72.45,72.47,72.45,72.46,258324.0,71.5293,71.549,71.5293,71.5391,258324.0
2025-02-10 10:10:00,72.45,72.48,72.44,72.45,82105.0,71.5293,71.5589,71.5194,71.5293,82105.0
2025-02-10 10:20:00,72.45,72.48,72.45,72.48,58394.0,71.5293,71.5589,71.5293,71.5589,58394.0
2025-02-10 10:30:00,72.47,72.49,72.46,72.48,110854.0,71.549,71.5688,71.5391,71.5589,110854.0
2025-02-10 10:40:00,72.48,72.51,72.47,72.48,94893.0,71.5589,71.5885,71.549,71.5589,94893.0
2025-02-10 10:50:00,72.48,72.49,72.46,72.48,54862.0,71.5589,71.5688,71.5391,71.5589,54862.0
2025-02-10 11:00:00,72.47,72.49,72.44,72.45,519469.0,71.549,71.5688,71.5194,71.5293,519469.0
2025-02-10 11:10:00,72.45,72.45,72.42,72.45,121655.0,71.5293,71.5293,71.4997,71.5293,121655.0
2025-02-10 11:20:00,72.45,72.46,72.43,72.45,47290.0,71.5293,71.5391,71.5095,71.5293,47290.0
2025-02-10 11:30:00,72.45,72.46,72.41,72.42,84079.0,71.5293,71.5391,71.4898,71.4997,84079.0
2025-02-10 11:40:00,72.42,72.43,72.41,72.41,105016.0,71.4997,71.5095,71.4898,71.4898,105016.0
2025-02-10 11:50:00,72.42,72.43,72.41,72.42,215221.0,71.4997,71.5095,71.4898,71.4997,215221.0
2025-02-10 12:00:00,72.42,72.43,72.4,72.41,224597.0,71.4997,71.5095,71.4799,71.4898,224597.0
2025-02-10 12:10:00,72.41,72.41,72.38,72.39,326323.0,71.4898,71.4898,71.4602,71.47,326323.0
2025-02-10 12:20:00,72.38,72.41,72.38,72.4,116911.0,71.4602,71.4898,71.4602,71.4799,116911.0
2025-02-10 12:30:00,72.41,72.41,72.38,72.39,39851.0,71.4898,71.4898,71.4602,71.47,39851.0
2025-02-10 12:40:00,72.39,72.4,72.36,72.37,85561.0,71.47,71.4799,71.4404,71.4503,85561.0
2025-02-10 12:50:00,72.37,72.41,72.37,72.39,194356.0,71.4503,71.4898,71.4503,71.47,194356.0
2025-02-10 13:00:00,72.39,72.4,72.38,72.4,141673.0,71.47,71.4799,71.4602,71.4799,141673.0
2025-02-10 13:10:00,72.4,72.41,72.39,72.41,101618.0,71.4799,71.4898,71.47,71.4898,101618.0
2025-02-10 13:20:00,72.4,72.42,72.39,72.4,62749.0,71.4799,71.4997,71.47,71.4799,62749.0
2025-02-10 13:30:00,72.4,72.4,72.38,72.39,65117.0,71.4799,71.4799,71.4602,71.47,65117.0
2025-02-10 13:40:00,72.38,72.39,72.36,72.37,50365.0,71.4602,71.47,71.4404,71.4503,50365.0
2025-02-10 13:50:00,72.37,72.38,72.36,72.37,100568.0,71.4503,71.4602,71.4404,71.4503,100568.0
2025-02-10 14:00:00,72.37,72.39,72.36,72.39,51901.0,71.4503,71.47,71.4404,71.47,51901.0
2025-02-10 14:10:00,72.38,72.4,72.38,72.38,52468.0,71.4602,71.4799,71.4602,71.4602,52468.0
2025-02-10 14:20:00,72.39,72.39,72.36,72.37,231278.0,71.47,71.47,71.4404,71.4503,231278.0
2025-02-10 14:30:00,72.37,72.38,72.35,72.37,63455.0,71.4503,71.4602,71.4305,71.4503,63455.0
2025-02-10 14:40:00,72.37,72.38,72.36,72.36,68020.0,71.4503,71.4602,71.4404,71.4404,68020.0
2025-02-10 14:50:00,72.36,72.38,72.35,72.38,123477.0,71.4404,71.4602,71.4305,71.4602,123477.0
2025-02-10 15:00:00,72.38,72.38,72.36,72.37,68720.0,71.4602,71.4602,71.4404,71.4503,68720.0
2025-02-10 15:10:00,72.37,72.37,72.35,72.35,73530.0,71.4503,71.4503,71.4305,71.4305,73530.0
2025-02-10 15:20:00,72.35,72.37,72.35,72.36,263328.0,71.4305,71.4503,71.4305,71.4404,263328.0
2025-02-10 15:30:00,72.36,72.36,72.33,72.34,128549.0,71.4404,71.4404,71.4108,71.4207,128549.0
2025-02-10 15:40:00,72.34,72.34,72.33,72.33,109269.0,71.4207,71.4207,71.4108,71.4108,109269.0
2025-02-10 15:50:00,72.34,72.37,72.32,72.37,171730.0,71.4207,71.4503,71.4009,71.4503,171730.0
2025-02-11 09:30:00,72.31,72.31,72.2,72.22,229239.0,71.3911,71.3911,71.2824,71.3022,229239.0
2025-02-11 09:40:00,72.22,72.25,72.2,72.23,108638.0,71.3022,71.3318,71.2824,71.3121,108638.0
2025-02-11 09:50:00,72.23,72.25,72.22,72.25,117987.0,71.3121,71.3318,71.3022,71.3318,117987.0
2025-02-11 10:00:00,72.25,72.27,72.2,72.23,106111.0,71.3318,71.3516,71.2824,71.3121,106111.0
2025-02-11 10:10:00,72.23,72.24,72.2,72.23,478596.0,71.3121,71.3219,71.2824,71.3121,478596.0
2025-02-11 10:20:00,72.23,72.23,72.18,72.2,83387.0,71.3121,71.3121,71.2627,71.2824,83387.0
2025-02-11 10:30:00,72.21,72.21,72.18,72.19,68219.0,71.2923,71.2923,71.2627,71.2726,68219.0
2025-02-11 10:40:00,72.18,72.22,72.18,72.22,184479.0,71.2627,71.3022,71.2627,71.3022,184479.0
2025-02-11 10:50:00,72.22,72.22,72.2,72.22,125429.0,71.3022,71.3022,71.2824,71.3022,125429.0
2025-02-11 11:00:00,72.22,72.24,72.2,72.23,62158.0,71.3022,71.3219,71.2824,71.3121,62158.0
2025-02-11 11:10:00,72.23,72.27,72.23,72.25,78534.0,71.3121,71.3516,71.3121,71.3318,78534.0
2025-02-11 11:20:00,72.25,72.26,72.23,72.24,84838.0,71.3318,71.3417,71.3121,71.3219,84838.0
2025-02-11 11:30:00,72.24,72.25,72.22,72.24,93661.0,71.3219,71.3318,71.3022,71.3219,93661.0
2025-02-11 11:40:00,72.24,72.26,72.24,72.25,43031.0,71.3219,71.3417,71.3219,71.3318,43031.0
2025-02-11 11:50:00,72.25,72.25,72.22,72.23,152606.0,71.3318,71.3318,71.3022,71.3121,152606.0
2025-02-11 12:00:00,72.23,72.23,72.21,72.22,122705.0,71.3121,71.3121,71.2923,71.3022,122705.0
2025-02-11 12:10:00,72.22,72.23,72.21,72.23,398290.0,71.3022,71.3121,71.2923,71.3121,398290.0
2025-02-11 12:20:00,72.23,72.24,72.21,72.22,226400.0,71.3121,71.3219,71.2923,71.3022,226400.0
2025-02-11 12:30:00,72.22,72.22,72.21,72.22,66608.0,71.3022,71.3022,71.2923,71.3022,66608.0
2025-02-11 12:40:00,72.22,72.22,72.2,72.2,92061.0,71.3022,71.3022,71.2824,71.2824,92061.0
2025-02-11 12:50:00,72.2,72.21,72.19,72.19,50462.0,71.2824,71.2923,71.2726,71.2726,50462.0
2025-02-11 13:00:00,72.2,72.23,72.19,72.2,103724.0,71.2824,71.3121,71.2726,71.2824,103724.0
2025-02-11 13:10:00,72.2,72.22,72.2,72.22,94065.0,71.2824,71.3022,71.2824,71.3022,94065.0
2025-02-11 13:20:00,72.22,72.24,72.21,72.23,175639.0,71.3022,71.3219,71.2923,71.3121,175639.0
2025-02-11 13:30:00,72.23,72.25,72.23,72.25,52255.0,71.3121,71.3318,71.3121,71.3318,52255.0
2025-02-11 13:40:00,72.25,72.26,72.24,72.25,110258.0,71.3318,71.3417,71.3219,71.3318,110258.0
2025-02-11 13:50:00,72.25,72.27,72.24,72.26,150627.0,71.3318,71.3516,71.3219,71.3417,150627.0
2025-02-11 14:00:00,72.26,72.27,72.25,72.25,92832.0,71.3417,71.3516,71.3318,71.3318,92832.0
2025-02-11 14:10:00,72.26,72.26,72.23,72.23,76656.0,71.3417,71.3417,71.3121,71.3121,76656.0
2025-02-11 14:20:00,72.23,72.24,72.23,72.23,141212.0,71.3121,71.3219,71.3121,71.3121,141212.0
2025-02-11 14:30:00,72.24,72.24,72.22,72.23,417221.0,71.3219,71.3219,71.3022,71.3121,417221.0
2025-02-11 14:40:00,72.23,72.25,72.23,72.23,311882.0,71.3121,71.3318,71.3121,71.3121,311882.0
2025-02-11 14:50:00,72.24,72.24,72.22,72.23,165623.0,71.3219,71.3219,71.3022,71.3121,165623.0
2025-02-11 15:00:00,72.23,72.23,72.21,72.22,144156.0,71.3121,71.3121,71.2923,71.3022,144156.0
2025-02-11 15:10:00,72.22,72.23,72.21,72.23,202029.0,71.3022,71.3121,71.2923,71.3121,202029.0
2025-02-11 15:20:00,72.23,72.23,72.22,72.23,266133.0,71.3121,71.3121,71.3022,71.3121,266133.0
2025-02-11 15:30:00,72.23,72.24,72.22,72.23,338206.0,71.3121,71.3219,71.3022,71.3121,338206.0
2025-02-11 15:40:00,72.23,72.23,72.22,72.23,133684.0,71.3121,71.3121,71.3022,71.3121,133684.0
2025-02-11 15:50:00,72.23,72.24,72.22,72.24,430445.0,71.3121,71.3219,71.3022,71.3219,430445.0
2025-02-12 09:30:00,71.92,71.99,71.83,71.84,244449.0,71.006,71.0751,70.9172,70.927,244449.0
2025-02-12 09:40:00,71.84,71.84,71.78,71.79,103862.0,70.927,70.927,70.8678,70.8777,103862.0
2025-02-12 09:50:00,71.79,71.81,71.77,71.78,89947.0,70.8777,70.8974,70.8579,70.8678,89947.0
2025-02-12 10:00:00,71.78,71.8,71.76,71.79,76838.0,70.8678,70.8875,70.848,70.8777,76838.0
2025-02-12 10:10:00,71.78,71.79,71.75,71.77,486505.0,70.8678,70.8777,70.8382,70.8579,486505.0
2025-02-12 10:20:00,71.77,71.79,71.75,71.77,82291.0,70.8579,70.8777,70.8382,70.8579,82291.0
2025-02-12 10:30:00,71.78,71.79,71.77,71.78,89644.0,70.8678,70.8777,70.8579,70.8678,89644.0
2025-02-12 10:40:00,71.78,71.81,71.77,71.78,237083.0,70.8678,70.8974,70.8579,70.8678,237083.0
2025-02-12 10:50:00,71.78,71.8,71.78,71.79,65408.0,70.8678,70.8875,70.8678,70.8777,65408.0
2025-02-12 11:00:00,71.8,71.8,71.77,71.8,71944.0,70.8875,70.8875,70.8579,70.8875,71944.0
2025-02-12 11:10:00,71.79,71.81,71.78,71.78,99652.0,70.8777,70.8974,70.8678,70.8678,99652.0
2025-02-12 11:20:00,71.79,71.82,71.78,71.82,83377.0,70.8777,70.9073,70.8678,70.9073,83377.0
2025-02-12 11:30:00,71.83,71.86,71.81,71.85,62350.0,70.9172,70.9468,70.8974,70.9369,62350.0
2025-02-12 11:40:00,71.86,71.86,71.82,71.85,60371.0,70.9468,70.9468,70.9073,70.9369,60371.0
2025-02-12 11:50:00,71.84,71.87,71.84,71.87,115999.0,70.927,70.9566,70.927,70.9566,115999.0
2025-02-12 12:00:00,71.87,71.9,71.86,71.87,69815.0,70.9566,70.9863,70.9468,70.9566,69815.0
2025-02-12 12:10:00,71.87,71.91,71.87,71.9,34129.0,70.9566,70.9961,70.9566,70.9863,34129.0
2025-02-12 12:20:00,71.9,71.92,71.89,71.9,131036.0,70.9863,71.006,70.9764,70.9863,131036.0
2025-02-12 12:30:00,71.9,71.91,71.88,71.9,97570.0,70.9863,70.9961,70.9665,70.9863,97570.0
2025-02-12 12:40:00,71.89,71.92,71.89,71.92,57915.0,70.9764,71.006,70.9764,71.006,57915.0
2025-02-12 12:50:00,71.92,71.93,71.91,71.92,71210.0,71.006,71.0159,70.9961,71.006,71210.0
2025-02-12 13:00:00,71.92,71.95,71.86,71.88,117041.0,71.006,71.0356,70.9468,70.9665,117041.0
2025-02-12 13:10:00,71.88,71.89,71.87,71.87,190690.0,70.9665,70.9764,70.9566,70.9566,190690.0
2025-02-12 13:20:00,71.87,71.89,71.86,71.89,183841.0,70.9566,70.9764,70.9468,70.9764,183841.0
2025-02-12 13:30:00,71.89,71.9,71.87,71.9,65156.0,70.9764,70.9863,70.9566,70.9863,65156.0
2025-02-12 13:40:00,71.89,71.93,71.89,71.91,67853.0,70.9764,71.0159,70.9764,70.9961,67853.0
2025-02-12 13:50:00,71.91,71.92,71.91,71.92,67062.0,70.9961,71.006,70.9961,71.006,67062.0
2025-02-12 14:00:00,71.92,71.92,71.9,71.91,157976.0,71.006,71.006,70.9863,70.9961,157976.0
2025-02-12 14:10:00,71.9,71.91,71.87,71.88,93546.0,70.9863,70.9961,70.9566,70.9665,93546.0
2025-02-12 14:20:00,71.88,71.88,71.86,71.87,78319.0,70.9665,70.9665,70.9468,70.9566,78319.0
2025-02-12 14:30:00,71.87,71.88,71.86,71.88,114029.0,70.9566,70.9665,70.9468,70.9665,114029.0
2025-02-12 14:40:00,71.87,71.88,71.86,71.87,75062.0,70.9566,70.9665,70.9468,70.9566,75062.0
2025-02-12 14:50:00,71.87,71.88,71.86,71.86,158124.0,70.9566,70.9665,70.9468,70.9468,158124.0
2025-02-12 15:00:00,71.87,71.89,71.85,71.87,420852.0,70.9566,70.9764,70.9369,70.9566,420852.0
2025-02-12 15:10:00,71.87,71.88,71.87,71.88,96416.0,70.9566,70.9665,70.9566,70.9665,96416.0
2025-02-12 15:20:00,71.88,71.88,71.87,71.88,126240.0,70.9665,70.9665,70.9566,70.9665,126240.0
2025-02-12 15:30:00,71.88,71.88,71.86,71.86,120590.0,70.9665,70.9665,70.9468,70.9468,120590.0
2025-02-12 15:40:00,71.87,71.88,71.86,71.88,114444.0,70.9566,70.9665,70.9468,70.9665,114444.0
2025-02-12 15:50:00,71.88,71.88,71.86,71.88,126626.0,70.9665,70.9665,70.9468,70.9665,126626.0
2025-02-13 09:30:00,72.16,72.2,72.07,72.19,254212.0,71.243,71.2824,71.1541,71.2726,254212.0
2025-02-13 09:40:00,72.19,72.21,72.16,72.18,67490.0,71.2726,71.2923,71.243,71.2627,67490.0
2025-02-13 09:50:00,72.18,72.2,72.16,72.16,47522.0,71.2627,71.2824,71.243,71.243,47522.0
2025-02-13 10:00:00,72.17,72.2,72.16,72.17,87893.0,71.2528,71.2824,71.243,71.2528,87893.0
2025-02-13 10:10:00,72.17,72.2,72.15,72.19,484097.0,71.2528,71.2824,71.2331,71.2726,484097.0
2025-02-13 10:20:00,72.19,72.26,72.18,72.24,103448.0,71.2726,71.3417,71.2627,71.3219,103448.0
2025-02-13 10:30:00,72.23,72.27,72.22,72.26,639455.0,71.3121,71.3516,71.3022,71.3417,639455.0
2025-02-13 10:40:00,72.27,72.29,72.25,72.27,120032.0,71.3516,71.3713,71.3318,71.3516,120032.0
2025-02-13 10:50:00,72.27,72.3,72.26,72.27,193086.0,71.3516,71.3812,71.3417,71.3516,193086.0
2025-02-13 11:00:00,72.27,72.27,72.25,72.26,67301.0,71.3516,71.3516,71.3318,71.3417,67301.0
2025-02-13 11:10:00,72.26,72.26,72.24,72.26,61450.0,71.3417,71.3417,71.3219,71.3417,61450.0
2025-02-13 11:20:00,72.26,72.27,72.25,72.25,67646.0,71.3417,71.3516,71.3318,71.3318,67646.0
2025-02-13 11:30:00,72.26,72.26,72.23,72.23,54346.0,71.3417,71.3417,71.3121,71.3121,54346.0
2025-02-13 11:40:00,72.24,72.25,72.23,72.23,87300.0,71.3219,71.3318,71.3121,71.3121,87300.0
2025-02-13 11:50:00,72.24,72.25,72.23,72.24,140504.0,71.3219,71.3318,71.3121,71.3219,140504.0
2025-02-13 12:00:00,72.25,72.26,72.23,72.25,100118.0,71.3318,71.3417,71.3121,71.3318,100118.0
2025-02-13 12:10:00,72.25,72.28,72.24,72.28,81916.0,71.3318,71.3614,71.3219,71.3614,81916.0
2025-02-13 12:20:00,72.28,72.29,72.27,72.27,135364.0,71.3614,71.3713,71.3516,71.3516,135364.0
2025-02-13 12:30:00,72.28,72.28,72.25,72.25,65990.0,71.3614,71.3614,71.3318,71.3318,65990.0
2025-02-13 12:40:00,72.26,72.3,72.25,72.3,216072.0,71.3417,71.3812,71.3318,71.3812,216072.0
2025-02-13 12:50:00,72.29,72.3,72.28,72.28,47052.0,71.3713,71.3812,71.3614,71.3614,47052.0
2025-02-13 13:00:00,72.28,72.3,72.23,72.23,70518.0,71.3614,71.3812,71.3121,71.3121,70518.0
2025-02-13 13:10:00,72.23,72.24,72.21,72.23,41428.0,71.3121,71.3219,71.2923,71.3121,41428.0
2025-02-13 13:20:00,72.24,72.26,72.23,72.25,102707.0,71.3219,71.3417,71.3121,71.3318,102707.0
2025-02-13 13:30:00,72.25,72.28,72.23,72.27,149349.0,71.3318,71.3614,71.3121,71.3516,149349.0
2025-02-13 13:40:00,72.27,72.29,72.25,72.28,153291.0,71.3516,71.3713,71.3318,71.3614,153291.0
2025-02-13 13:50:00,72.28,72.31,72.27,72.28,219732.0,71.3614,71.3911,71.3516,71.3614,219732.0
2025-02-13 14:00:00,72.27,72.32,72.27,72.32,305422.0,71.3516,71.4009,71.3516,71.4009,305422.0
2025-02-13 14:10:00,72.31,72.35,72.31,72.34,73172.0,71.3911,71.4305,71.3911,71.4207,73172.0
2025-02-13 14:20:00,72.35,72.36,72.34,72.35,95369.0,71.4305,71.4404,71.4207,71.4305,95369.0
2025-02-13 14:30:00,72.36,72.37,72.35,72.36,75440.0,71.4404,71.4503,71.4305,71.4404,75440.0
2025-02-13 14:40:00,72.36,72.37,72.34,72.35,73679.0,71.4404,71.4503,71.4207,71.4305,73679.0
2025-02-13 14:50:00,72.35,72.37,72.32,72.33,135159.0,71.4305,71.4503,71.4009,71.4108,135159.0
2025-02-13 15:00:00,72.33,72.33,72.3,72.32,134370.0,71.4108,71.4108,71.3812,71.4009,134370.0
2025-02-13 15:10:00,72.31,72.33,72.31,72.32,203420.0,71.3911,71.4108,71.3911,71.4009,203420.0
2025-02-13 15:20:00,72.31,72.33,72.31,72.31,219273.0,71.3911,71.4108,71.3911,71.3911,219273.0
2025-02-13 15:30:00,72.31,72.32,72.3,72.31,163231.0,71.3911,71.4009,71.3812,71.3911,163231.0
2025-02-13 15:40:00,72.31,72.32,72.29,72.31,150190.0,71.3911,71.4009,71.3713,71.3911,150190.0
2025-02-13 15:50:00,72.31,72.32,72.29,72.3,105621.0,71.3911,71.4009,71.3713,71.3812,105621.0
2025-02-14 09:30:00,72.46,72.6,72.46,72.58,259193.0,71.5391,71.6774,71.5391,71.6576,259193.0
2025-02-14 09:40:00,72.58,72.6,72.55,72.56,137356.0,71.6576,71.6774,71.628,71.6379,137356.0
2025-02-14 09:50:00,72.56,72.57,72.54,72.56,369815.0,71.6379,71.6477,71.6181,71.6379,369815.0
2025-02-14 10:00:00,72.56,72.59,72.55,72.56,50509.0,71.6379,71.6675,71.628,71.6379,50509.0
2025-02-14 10:10:00,72.56,72.59,72.56,72.58,463020.0,71.6379,71.6675,71.6379,71.6576,463020.0
2025-02-14 10:20:00,72.58,72.6,72.57,72.59,92609.0,71.6576,71.6774,71.6477,71.6675,92609.0
2025-02-14 10:30:00,72.59,72.61,72.57,72.61,94366.0,71.6675,71.6872,71.6477,71.6872,94366.0
2025-02-14 10:40:00,72.61,72.64,72.6,72.64,47410.0,71.6872,71.7169,71.6774,71.7169,47410.0
2025-02-14 10:50:00,72.63,72.64,72.62,72.64,50345.0,71.707,71.7169,71.6971,71.7169,50345.0
2025-02-14 11:00:00,72.63,72.66,72.62,72.65,184218.0,71.707,71.7366,71.6971,71.7267,184218.0
2025-02-14 11:10:00,72.66,72.67,72.65,72.66,106541.0,71.7366,71.7465,71.7267,71.7366,106541.0
2025-02-14 11:20:00,72.66,72.68,72.65,72.67,104056.0,71.7366,71.7563,71.7267,71.7465,104056.0
2025-02-14 11:30:00,72.67,72.68,72.66,72.67,49426.0,71.7465,71.7563,71.7366,71.7465,49426.0
2025-02-14 11:40:00,72.67,72.68,72.64,72.65,80489.0,71.7465,71.7563,71.7169,71.7267,80489.0
2025-02-14 11:50:00,72.65,72.66,72.64,72.65,141800.0,71.7267,71.7366,71.7169,71.7267,141800.0
2025-02-14 12:00:00,72.65,72.66,72.61,72.62,171358.0,71.7267,71.7366,71.6872,71.6971,171358.0
2025-02-14 12:10:00,72.61,72.62,72.59,72.59,106417.0,71.6872,71.6971,71.6675,71.6675,106417.0
2025-02-14 12:20:00,72.59,72.6,72.58,72.59,58553.0,71.6675,71.6774,71.6576,71.6675,58553.0
2025-02-14 12:30:00,72.58,72.61,72.58,72.61,68454.0,71.6576,71.6872,71.6576,71.6872,68454.0
2025-02-14 12:40:00,72.6,72.61,72.58,72.59,109366.0,71.6774,71.6872,71.6576,71.6675,109366.0
2025-02-14 12:50:00,72.59,72.59,72.57,72.58,109145.0,71.6675,71.6675,71.6477,71.6576,109145.0
2025-02-14 13:00:00,72.58,72.59,72.57,72.58,75256.0,71.6576,71.6675,71.6477,71.6576,75256.0
2025-02-14 13:10:00,72.58,72.59,72.56,72.56,126811.0,71.6576,71.6675,71.6379,71.6379,126811.0
2025-02-14 13:20:00,72.56,72.57,72.55,72.56,98157.0,71.6379,71.6477,71.628,71.6379,98157.0
2025-02-14 13:30:00,72.55,72.57,72.55,72.56,84301.0,71.628,71.6477,71.628,71.6379,84301.0
2025-02-14 13:40:00,72.56,72.57,72.56,72.57,75901.0,71.6379,71.6477,71.6379,71.6477,75901.0
2025-02-14 13:50:00,72.56,72.58,72.56,72.57,114724.0,71.6379,71.6576,71.6379,71.6477,114724.0
2025-02-14 14:00:00,72.58,72.58,72.55,72.55,104589.0,71.6576,71.6576,71.628,71.628,104589.0
2025-02-14 14:10:00,72.56,72.57,72.55,72.56,86928.0,71.6379,71.6477,71.628,71.6379,86928.0
2025-02-14 14:20:00,72.56,72.57,72.56,72.57,76726.0,71.6379,71.6477,71.6379,71.6477,76726.0
2025-02-14 14:30:00,72.56,72.59,72.56,72.57,190562.0,71.6379,71.6675,71.6379,71.6477,190562.0
2025-02-14 14:40:00,72.57,72.58,72.57,72.58,98559.0,71.6477,71.6576,71.6477,71.6576,98559.0
2025-02-14 14:50:00,72.58,72.58,72.55,72.56,162508.0,71.6576,71.6576,71.628,71.6379,162508.0
2025-02-14 15:00:00,72.56,72.56,72.53,72.53,171397.0,71.6379,71.6379,71.6083,71.6083,171397.0
2025-02-14 15:10:00,72.53,72.55,72.53,72.53,157160.0,71.6083,71.628,71.6083,71.6083,157160.0
2025-02-14 15:20:00,72.53,72.55,72.53,72.54,104411.0,71.6083,71.628,71.6083,71.6181,104411.0
2025-02-14 15:30:00,72.54,72.54,72.52,72.53,101354.0,71.6181,71.6181,71.5984,71.6083,101354.0
2025-02-14 15:40:00,72.53,72.54,72.53,72.53,334211.0,71.6083,71.6181,71.6083,71.6083,334211.0
2025-02-14 15:50:00,72.53,72.54,72.51,72.52,215124.0,71.6083,71.6181,71.5885,71.5984,215124.0
2025-02-18 09:30:00,72.34,72.41,72.34,72.4,683328.0,71.4207,71.4898,71.4207,71.4799,683328.0
2025-02-18 09:40:00,72.4,72.4,72.38,72.4,221396.0,71.4799,71.4799,71.4602,71.4799,221396.0
2025-02-18 09:50:00,72.4,72.43,72.39,72.42,158233.0,71.4799,71.5095,71.47,71.4997,158233.0
2025-02-18 10:00:00,72.42,72.43,72.39,72.4,83006.0,71.4997,71.5095,71.47,71.4799,83006.0
2025-02-18 10:10:00,72.4,72.43,72.39,72.42,883029.0,71.4799,71.5095,71.47,71.4997,883029.0
2025-02-18 10:20:00,72.42,72.45,72.42,72.42,148709.0,71.4997,71.5293,71.4997,71.4997,148709.0
2025-02-18 10:30:00,72.43,72.44,72.41,72.44,128265.0,71.5095,71.5194,71.4898,71.5194,128265.0
2025-02-18 10:40:00,72.44,72.45,72.43,72.45,103410.0,71.5194,71.5293,71.5095,71.5293,103410.0
2025-02-18 10:50:00,72.44,72.45,72.42,72.42,164051.0,71.5194,71.5293,71.4997,71.4997,164051.0
2025-02-18 11:00:00,72.43,72.43,72.41,72.42,155171.0,71.5095,71.5095,71.4898,71.4997,155171.0
2025-02-18 11:10:00,72.42,72.42,72.39,72.4,348630.0,71.4997,71.4997,71.47,71.4799,348630.0
2025-02-18 11:20:00,72.4,72.4,72.38,72.4,87071.0,71.4799,71.4799,71.4602,71.4799,87071.0
2025-02-18 11:30:00,72.4,72.41,72.38,72.39,100172.0,71.4799,71.4898,71.4602,71.47,100172.0
2025-02-18 11:40:00,72.39,72.39,72.37,72.38,167822.0,71.47,71.47,71.4503,71.4602,167822.0
2025-02-18 11:50:00,72.38,72.38,72.36,72.38,68894.0,71.4602,71.4602,71.4404,71.4602,68894.0
2025-02-18 12:00:00,72.38,72.39,72.36,72.36,43070.0,71.4602,71.47,71.4404,71.4404,43070.0
2025-02-18 12:10:00,72.37,72.37,72.35,72.36,44754.0,71.4503,71.4503,71.4305,71.4404,44754.0
2025-02-18 12:20:00,72.36,72.36,72.34,72.36,114100.0,71.4404,71.4404,71.4207,71.4404,114100.0
2025-02-18 12:30:00,72.35,72.37,72.35,72.36,81305.0,71.4305,71.4503,71.4305,71.4404,81305.0
2025-02-18 12:40:00,72.36,72.36,72.34,72.35,48426.0,71.4404,71.4404,71.4207,71.4305,48426.0
2025-02-18 12:50:00,72.35,72.36,72.34,72.34,234474.0,71.4305,71.4404,71.4207,71.4207,234474.0
2025-02-18 13:00:00,72.35,72.36,72.33,72.34,181838.0,71.4305,71.4404,71.4108,71.4207,181838.0
2025-02-18 13:10:00,72.34,72.34,72.32,72.34,242571.0,71.4207,71.4207,71.4009,71.4207,242571.0
2025-02-18 13:20:00,72.34,72.34,72.31,72.32,204439.0,71.4207,71.4207,71.3911,71.4009,204439.0
2025-02-18 13:30:00,72.31,72.32,72.3,72.32,55782.0,71.3911,71.4009,71.3812,71.4009,55782.0
2025-02-18 13:40:00,72.31,72.33,72.3,72.31,75090.0,71.3911,71.4108,71.3812,71.3911,75090.0
2025-02-18 13:50:00,72.31,72.33,72.31,72.32,64508.0,71.3911,71.4108,71.3911,71.4009,64508.0
2025-02-18 14:00:00,72.31,72.34,72.31,72.31,92676.0,71.3911,71.4207,71.3911,71.3911,92676.0
2025-02-18 14:10:00,72.31,72.33,72.31,72.33,95327.0,71.3911,71.4108,71.3911,71.4108,95327.0
2025-02-18 14:20:00,72.33,72.33,72.32,72.32,166063.0,71.4108,71.4108,71.4009,71.4009,166063.0
2025-02-18 14:30:00,72.33,72.33,72.31,72.31,91396.0,71.4108,71.4108,71.3911,71.3911,91396.0
2025-02-18 14:40:00,72.32,72.32,72.3,72.31,82006.0,71.4009,71.4009,71.3812,71.3911,82006.0
2025-02-18 14:50:00,72.31,72.32,72.29,72.31,89239.0,71.3911,71.4009,71.3713,71.3911,89239.0
2025-02-18 15:00:00,72.3,72.31,72.29,72.29,92852.0,71.3812,71.3911,71.3713,71.3713,92852.0
2025-02-18 15:10:00,72.3,72.3,72.27,72.27,232849.0,71.3812,71.3812,71.3516,71.3516,232849.0
2025-02-18 15:20:00,72.27,72.28,72.26,72.26,195352.0,71.3516,71.3614,71.3417,71.3417,195352.0
2025-02-18 15:30:00,72.27,72.28,72.26,72.26,147187.0,71.3516,71.3614,71.3417,71.3417,147187.0
2025-02-18 15:40:00,72.27,72.27,72.25,72.27,205777.0,71.3516,71.3516,71.3318,71.3516,205777.0
2025-02-18 15:50:00,72.27,72.27,72.25,72.27,244782.0,71.3516,71.3516,71.3318,71.3516,244782.0
2025-02-19 09:30:00,72.28,72.29,72.21,72.24,263748.0,71.3614,71.3713,71.2923,71.3219,263748.0
2025-02-19 09:40:00,72.24,72.25,72.23,72.25,98688.0,71.3219,71.3318,71.3121,71.3318,98688.0
2025-02-19 09:50:00,72.25,72.28,72.24,72.28,106126.0,71.3318,71.3614,71.3219,71.3614,106126.0
2025-02-19 10:00:00,72.28,72.29,72.26,72.27,98512.0,71.3614,71.3713,71.3417,71.3516,98512.0
2025-02-19 10:10:00,72.27,72.29,72.26,72.28,543392.0,71.3516,71.3713,71.3417,71.3614,543392.0
2025-02-19 10:20:00,72.27,72.3,72.26,72.3,103983.0,71.3516,71.3812,71.3417,71.3812,103983.0
2025-02-19 10:30:00,72.3,72.31,72.28,72.3,65703.0,71.3812,71.3911,71.3614,71.3812,65703.0
2025-02-19 10:40:00,72.29,72.31,72.29,72.3,175970.0,71.3713,71.3911,71.3713,71.3812,175970.0
2025-02-19 10:50:00,72.3,72.32,72.3,72.3,51802.0,71.3812,71.4009,71.3812,71.3812,51802.0
2025-02-19 11:00:00,72.3,72.3,72.28,72.3,46064.0,71.3812,71.3812,71.3614,71.3812,46064.0
2025-02-19 11:10:00,72.3,72.32,72.28,72.31,110343.0,71.3812,71.4009,71.3614,71.3911,110343.0
2025-02-19 11:20:00,72.3,72.31,72.27,72.28,102319.0,71.3812,71.3911,71.3516,71.3614,102319.0
2025-02-19 11:30:00,72.28,72.28,72.26,72.27,51061.0,71.3614,71.3614,71.3417,71.3516,51061.0
2025-02-19 11:40:00,72.27,72.28,72.26,72.28,175903.0,71.3516,71.3614,71.3417,71.3614,175903.0
2025-02-19 11:50:00,72.28,72.28,72.26,72.26,60248.0,71.3614,71.3614,71.3417,71.3417,60248.0
2025-02-19 12:00:00,72.27,72.28,72.25,72.28,54299.0,71.3516,71.3614,71.3318,71.3614,54299.0
2025-02-19 12:10:00,72.28,72.29,72.27,72.28,44284.0,71.3614,71.3713,71.3516,71.3614,44284.0
2025-02-19 12:20:00,72.28,72.28,72.25,72.27,62674.0,71.3614,71.3614,71.3318,71.3516,62674.0
2025-02-19 12:30:00,72.27,72.27,72.24,72.25,58061.0,71.3516,71.3516,71.3219,71.3318,58061.0
2025-02-19 12:40:00,72.25,72.26,72.24,72.26,53143.0,71.3318,71.3417,71.3219,71.3417,53143.0
2025-02-19 12:50:00,72.25,72.26,72.24,72.25,143101.0,71.3318,71.3417,71.3219,71.3318,143101.0
2025-02-19 13:00:00,72.25,72.28,72.24,72.25,76183.0,71.3318,71.3614,71.3219,71.3318,76183.0
2025-02-19 13:10:00,72.25,72.26,72.23,72.25,70836.0,71.3318,71.3417,71.3121,71.3318,70836.0
2025-02-19 13:20:00,72.24,72.27,72.24,72.26,102959.0,71.3219,71.3516,71.3219,71.3417,102959.0
2025-02-19 13:30:00,72.26,72.27,72.25,72.26,55239.0,71.3417,71.3516,71.3318,71.3417,55239.0
2025-02-19 13:40:00,72.27,72.28,72.26,72.28,83875.0,71.3516,71.3614,71.3417,71.3614,83875.0
2025-02-19 13:50:00,72.28,72.29,72.26,72.26,124527.0,71.3614,71.3713,71.3417,71.3417,124527.0
2025-02-19 14:00:00,72.27,72.33,72.26,72.33,43667.0,71.3516,71.4108,71.3417,71.4108,43667.0
2025-02-19 14:10:00,72.32,72.39,72.32,72.39,149492.0,71.4009,71.47,71.4009,71.47,149492.0
2025-02-19 14:20:00,72.39,72.39,72.35,72.36,81683.0,71.47,71.47,71.4305,71.4404,81683.0
2025-02-19 14:30:00,72.36,72.36,72.33,72.36,107033.0,71.4404,71.4404,71.4108,71.4404,107033.0
2025-02-19 14:40:00,72.35,72.36,72.34,72.34,44627.0,71.4305,71.4404,71.4207,71.4207,44627.0
2025-02-19 14:50:00,72.35,72.35,72.33,72.34,69358.0,71.4305,71.4305,71.4108,71.4207,69358.0
2025-02-19 15:00:00,72.35,72.36,72.32,72.34,107917.0,71.4305,71.4404,71.4009,71.4207,107917.0
2025-02-19 15:10:00,72.34,72.36,72.34,72.36,195507.0,71.4207,71.4404,71.4207,71.4404,195507.0
2025-02-19 15:20:00,72.36,72.36,72.34,72.36,104075.0,71.4404,71.4404,71.4207,71.4404,104075.0
2025-02-19 15:30:00,72.36,72.37,72.35,72.37,129769.0,71.4404,71.4503,71.4305,71.4503,129769.0
2025-02-19 15:40:00,72.37,72.37,72.36,72.37,172943.0,71.4503,71.4503,71.4404,71.4503,172943.0
2025-02-19 15:50:00,72.37,72.37,72.35,72.35,107047.0,71.4503,71.4503,71.4305,71.4305,107047.0
2025-02-20 09:30:00,72.46,72.48,72.42,72.45,215551.0,71.5391,71.5589,71.4997,71.5293,215551.0
2025-02-20 09:40:00,72.45,72.47,72.44,72.45,152432.0,71.5293,71.549,71.5194,71.5293,152432.0
2025-02-20 09:50:00,72.45,72.47,72.45,72.46,138969.0,71.5293,71.549,71.5293,71.5391,138969.0
2025-02-20 10:00:00,72.47,72.5,72.46,72.48,223886.0,71.549,71.5786,71.5391,71.5589,223886.0
2025-02-20 10:10:00,72.48,72.48,72.46,72.47,692629.0,71.5589,71.5589,71.5391,71.549,692629.0
2025-02-20 10:20:00,72.47,72.48,72.45,72.45,286364.0,71.549,71.5589,71.5293,71.5293,286364.0
2025-02-20 10:30:00,72.45,72.46,72.44,72.44,310783.0,71.5293,71.5391,71.5194,71.5194,310783.0
2025-02-20 10:40:00,72.45,72.47,72.44,72.45,231522.0,71.5293,71.549,71.5194,71.5293,231522.0
2025-02-20 10:50:00,72.46,72.46,72.44,72.45,57078.0,71.5391,71.5391,71.5194,71.5293,57078.0
2025-02-20 11:00:00,72.45,72.47,72.44,72.45,86954.0,71.5293,71.549,71.5194,71.5293,86954.0
2025-02-20 11:10:00,72.44,72.46,72.44,72.45,42137.0,71.5194,71.5391,71.5194,71.5293,42137.0
2025-02-20 11:20:00,72.45,72.47,72.45,72.45,99552.0,71.5293,71.549,71.5293,71.5293,99552.0
2025-02-20 11:30:00,72.45,72.48,72.45,72.48,80124.0,71.5293,71.5589,71.5293,71.5589,80124.0
2025-02-20 11:40:00,72.47,72.48,72.44,72.44,88242.0,71.549,71.5589,71.5194,71.5194,88242.0
2025-02-20 11:50:00,72.44,72.46,72.44,72.45,75699.0,71.5194,71.5391,71.5194,71.5293,75699.0
2025-02-20 12:00:00,72.45,72.46,72.44,72.45,169085.0,71.5293,71.5391,71.5194,71.5293,169085.0
2025-02-20 12:10:00,72.46,72.47,72.45,72.47,201346.0,71.5391,71.549,71.5293,71.549,201346.0
2025-02-20 12:20:00,72.47,72.47,72.46,72.47,74591.0,71.549,71.549,71.5391,71.549,74591.0
2025-02-20 12:30:00,72.47,72.47,72.46,72.47,80696.0,71.549,71.549,71.5391,71.549,80696.0
2025-02-20 12:40:00,72.47,72.48,72.46,72.47,115569.0,71.549,71.5589,71.5391,71.549,115569.0
2025-02-20 12:50:00,72.47,72.47,72.46,72.46,61838.0,71.549,71.549,71.5391,71.5391,61838.0
2025-02-20 13:00:00,72.46,72.46,72.44,72.44,102605.0,71.5391,71.5391,71.5194,71.5194,102605.0
2025-02-20 13:10:00,72.45,72.45,72.43,72.43,128800.0,71.5293,71.5293,71.5095,71.5095,128800.0
2025-02-20 13:20:00,72.43,72.45,72.43,72.45,93996.0,71.5095,71.5293,71.5095,71.5293,93996.0
2025-02-20 13:30:00,72.45,72.47,72.45,72.47,82365.0,71.5293,71.549,71.5293,71.549,82365.0
2025-02-20 13:40:00,72.47,72.48,72.46,72.47,85652.0,71.549,71.5589,71.5391,71.549,85652.0
2025-02-20 13:50:00,72.47,72.48,72.47,72.48,115666.0,71.549,71.5589,71.549,71.5589,115666.0
2025-02-20 14:00:00,72.48,72.48,72.46,72.47,90891.0,71.5589,71.5589,71.5391,71.549,90891.0
2025-02-20 14:10:00,72.47,72.48,72.46,72.47,81452.0,71.549,71.5589,71.5391,71.549,81452.0
2025-02-20 14:20:00,72.47,72.48,72.46,72.48,71166.0,71.549,71.5589,71.5391,71.5589,71166.0
2025-02-20 14:30:00,72.48,72.48,72.46,72.48,113531.0,71.5589,71.5589,71.5391,71.5589,113531.0
2025-02-20 14:40:00,72.48,72.49,72.47,72.48,87433.0,71.5589,71.5688,71.549,71.5589,87433.0
2025-02-20 14:50:00,72.48,72.5,72.47,72.48,212354.0,71.5589,71.5786,71.549,71.5589,212354.0
2025-02-20 15:00:00,72.47,72.48,72.46,72.47,152416.0,71.549,71.5589,71.5391,71.549,152416.0
2025-02-20 15:10:00,72.47,72.48,72.46,72.46,166537.0,71.549,71.5589,71.5391,71.5391,166537.0
2025-02-20 15:20:00,72.47,72.47,72.46,72.46,189792.0,71.549,71.549,71.5391,71.5391,189792.0
2025-02-20 15:30:00,72.47,72.47,72.46,72.47,142594.0,71.549,71.549,71.5391,71.549,142594.0
2025-02-20 15:40:00,72.47,72.47,72.46,72.47,137051.0,71.549,71.549,71.5391,71.549,137051.0
2025-02-20 15:50:00,72.47,72.47,72.45,72.45,153672.0,71.549,71.549,71.5293,71.5293,153672.0
2025-02-21 09:30:00,72.53,72.57,72.53,72.55,188793.0,71.6083,71.6477,71.6083,71.628,188793.0
2025-02-21 09:40:00,72.55,72.68,72.53,72.63,132244.0,71.628,71.7563,71.6083,71.707,132244.0
2025-02-21 09:50:00,72.64,72.67,72.63,72.67,89581.0,71.7169,71.7465,71.707,71.7465,89581.0
2025-02-21 10:00:00,72.67,72.69,72.63,72.66,83198.0,71.7465,71.7662,71.707,71.7366,83198.0
2025-02-21 10:10:00,72.66,72.67,72.65,72.66,53960.0,71.7366,71.7465,71.7267,71.7366,53960.0
2025-02-21 10:20:00,72.66,72.69,72.65,72.67,508331.0,71.7366,71.7662,71.7267,71.7465,508331.0
2025-02-21 10:30:00,72.67,72.69,72.65,72.67,66206.0,71.7465,71.7662,71.7267,71.7465,66206.0
2025-02-21 10:40:00,72.66,72.69,72.66,72.67,46847.0,71.7366,71.7662,71.7366,71.7465,46847.0
2025-02-21 10:50:00,72.67,72.7,72.67,72.7,171017.0,71.7465,71.7761,71.7465,71.7761,171017.0
2025-02-21 11:00:00,72.7,72.7,72.67,72.69,91331.0,71.7761,71.7761,71.7465,71.7662,91331.0
2025-02-21 11:10:00,72.69,72.7,72.67,72.67,76981.0,71.7662,71.7761,71.7465,71.7465,76981.0
2025-02-21 11:20:00,72.67,72.68,72.67,72.68,104924.0,71.7465,71.7563,71.7465,71.7563,104924.0
2025-02-21 11:30:00,72.68,72.68,72.65,72.66,45536.0,71.7563,71.7563,71.7267,71.7366,45536.0
2025-02-21 11:40:00,72.65,72.67,72.65,72.67,52977.0,71.7267,71.7465,71.7267,71.7465,52977.0
2025-02-21 11:50:00,72.66,72.67,72.65,72.66,96395.0,71.7366,71.7465,71.7267,71.7366,96395.0
2025-02-21 12:00:00,72.67,72.69,72.66,72.66,148362.0,71.7465,71.7662,71.7366,71.7366,148362.0
2025-02-21 12:10:00,72.67,72.68,72.66,72.67,27545.0,71.7465,71.7563,71.7366,71.7465,27545.0
2025-02-21 12:20:00,72.67,72.69,72.66,72.68,115276.0,71.7465,71.7662,71.7366,71.7563,115276.0
2025-02-21 12:30:00,72.69,72.72,72.68,72.72,37169.0,71.7662,71.7958,71.7563,71.7958,37169.0
2025-02-21 12:40:00,72.72,72.75,72.71,72.73,51558.0,71.7958,71.8255,71.786,71.8057,51558.0
2025-02-21 12:50:00,72.73,72.78,72.73,72.77,48319.0,71.8057,71.8551,71.8057,71.8452,48319.0
2025-02-21 13:00:00,72.77,72.84,72.76,72.83,53829.0,71.8452,71.9143,71.8353,71.9044,53829.0
2025-02-21 13:10:00,72.84,72.86,72.8,72.81,208852.0,71.9143,71.9341,71.8748,71.8847,208852.0
2025-02-21 13:20:00,72.81,72.83,72.8,72.83,108606.0,71.8847,71.9044,71.8748,71.9044,108606.0
2025-02-21 13:30:00,72.83,72.83,72.79,72.8,62456.0,71.9044,71.9044,71.865,71.8748,62456.0
2025-02-21 13:40:00,72.8,72.83,72.79,72.83,159170.0,71.8748,71.9044,71.865,71.9044,159170.0
2025-02-21 13:50:00,72.82,72.82,72.79,72.81,176568.0,71.8946,71.8946,71.865,71.8847,176568.0
2025-02-21 14:00:00,72.81,72.83,72.79,72.79,94292.0,71.8847,71.9044,71.865,71.865,94292.0
2025-02-21 14:10:00,72.79,72.83,72.78,72.81,66202.0,71.865,71.9044,71.8551,71.8847,66202.0
2025-02-21 14:20:00,72.82,72.82,72.8,72.81,103569.0,71.8946,71.8946,71.8748,71.8847,103569.0
2025-02-21 14:30:00,72.81,72.81,72.77,72.78,51183.0,71.8847,71.8847,71.8452,71.8551,51183.0
2025-02-21 14:40:00,72.78,72.81,72.78,72.81,107231.0,71.8551,71.8847,71.8551,71.8847,107231.0
2025-02-21 14:50:00,72.81,72.81,72.77,72.78,48903.0,71.8847,71.8847,71.8452,71.8551,48903.0
2025-02-21 15:00:00,72.78,72.81,72.78,72.8,120296.0,71.8551,71.8847,71.8551,71.8748,120296.0
2025-02-21 15:10:00,72.81,72.81,72.79,72.8,88879.0,71.8847,71.8847,71.865,71.8748,88879.0
2025-02-21 15:20:00,72.79,72.8,72.78,72.79,89010.0,71.865,71.8748,71.8551,71.865,89010.0
2025-02-21 15:30:00,72.8,72.8,72.78,72.78,101513.0,71.8748,71.8748,71.8551,71.8551,101513.0
2025-02-21 15:40:00,72.78,72.8,72.78,72.78,82137.0,71.8551,71.8748,71.8551,71.8551,82137.0
2025-02-21 15:50:00,72.78,72.79,72.76,72.77,108884.0,71.8551,71.865,71.8353,71.8452,108884.0
2025-02-24 09:30:00,72.7,72.75,72.69,72.73,275680.0,71.7761,71.8255,71.7662,71.8057,275680.0
2025-02-24 09:40:00,72.73,72.78,72.73,72.78,95395.0,71.8057,71.8551,71.8057,71.8551,95395.0
2025-02-24 09:50:00,72.77,72.82,72.77,72.81,99902.0,71.8452,71.8946,71.8452,71.8847,99902.0
2025-02-24 10:00:00,72.81,72.84,72.79,72.81,83666.0,71.8847,71.9143,71.865,71.8847,83666.0
2025-02-24 10:10:00,72.81,72.83,72.8,72.83,474330.0,71.8847,71.9044,71.8748,71.9044,474330.0
2025-02-24 10:20:00,72.82,72.83,72.8,72.81,82410.0,71.8946,71.9044,71.8748,71.8847,82410.0
2025-02-24 10:30:00,72.82,72.84,72.81,72.84,53412.0,71.8946,71.9143,71.8847,71.9143,53412.0
2025-02-24 10:40:00,72.83,72.88,72.83,72.88,249813.0,71.9044,71.9538,71.9044,71.9538,249813.0
2025-02-24 10:50:00,72.88,72.91,72.87,72.9,112245.0,71.9538,71.9834,71.9439,71.9736,112245.0
2025-02-24 11:00:00,72.9,72.9,72.88,72.89,55254.0,71.9736,71.9736,71.9538,71.9637,55254.0
2025-02-24 11:10:00,72.89,72.9,72.87,72.88,95055.0,71.9637,71.9736,71.9439,71.9538,95055.0
2025-02-24 11:20:00,72.88,72.88,72.84,72.84,452786.0,71.9538,71.9538,71.9143,71.9143,452786.0
2025-02-24 11:30:00,72.84,72.85,72.83,72.84,97831.0,71.9143,71.9242,71.9044,71.9143,97831.0
2025-02-24 11:40:00,72.84,72.85,72.83,72.84,51278.0,71.9143,71.9242,71.9044,71.9143,51278.0
2025-02-24 11:50:00,72.85,72.89,72.84,72.89,71415.0,71.9242,71.9637,71.9143,71.9637,71415.0
2025-02-24 12:00:00,72.89,72.89,72.85,72.85,62448.0,71.9637,71.9637,71.9242,71.9242,62448.0
2025-02-24 12:10:00,72.86,72.87,72.85,72.86,99454.0,71.9341,71.9439,71.9242,71.9341,99454.0
2025-02-24 12:20:00,72.85,72.86,72.83,72.84,54371.0,71.9242,71.9341,71.9044,71.9143,54371.0
2025-02-24 12:30:00,72.85,72.87,72.84,72.86,113537.0,71.9242,71.9439,71.9143,71.9341,113537.0
2025-02-24 12:40:00,72.86,72.86,72.83,72.85,71439.0,71.9341,71.9341,71.9044,71.9242,71439.0
2025-02-24 12:50:00,72.85,72.88,72.84,72.86,140129.0,71.9242,71.9538,71.9143,71.9341,140129.0
2025-02-24 13:00:00,72.86,72.91,72.85,72.91,166577.0,71.9341,71.9834,71.9242,71.9834,166577.0
2025-02-24 13:10:00,72.91,72.91,72.88,72.89,108029.0,71.9834,71.9834,71.9538,71.9637,108029.0
2025-02-24 13:20:00,72.89,72.91,72.88,72.91,47304.0,71.9637,71.9834,71.9538,71.9834,47304.0
2025-02-24 13:30:00,72.9,72.92,72.89,72.91,118331.0,71.9736,71.9933,71.9637,71.9834,118331.0
2025-02-24 13:40:00,72.91,72.91,72.88,72.89,109797.0,71.9834,71.9834,71.9538,71.9637,109797.0
2025-02-24 13:50:00,72.88,72.9,72.88,72.89,86890.0,71.9538,71.9736,71.9538,71.9637,86890.0
2025-02-24 14:00:00,72.88,72.89,72.87,72.88,91570.0,71.9538,71.9637,71.9439,71.9538,91570.0
2025-02-24 14:10:00,72.88,72.9,72.87,72.9,61731.0,71.9538,71.9736,71.9439,71.9736,61731.0
2025-02-24 14:20:00,72.89,72.9,72.87,72.87,166636.0,71.9637,71.9736,71.9439,71.9439,166636.0
2025-02-24 14:30:00,72.87,72.87,72.83,72.84,101735.0,71.9439,71.9439,71.9044,71.9143,101735.0
2025-02-24 14:40:00,72.84,72.87,72.83,72.86,77831.0,71.9143,71.9439,71.9044,71.9341,77831.0
2025-02-24 14:50:00,72.87,72.91,72.86,72.9,111072.0,71.9439,71.9834,71.9341,71.9736,111072.0
2025-02-24 15:00:00,72.89,72.91,72.88,72.89,82477.0,71.9637,71.9834,71.9538,71.9637,82477.0
2025-02-24 15:10:00,72.9,72.9,72.88,72.88,91418.0,71.9736,71.9736,71.9538,71.9538,91418.0
2025-02-24 15:20:00,72.88,72.89,72.87,72.89,82609.0,71.9538,71.9637,71.9439,71.9637,82609.0
2025-02-24 15:30:00,72.89,72.89,72.87,72.89,108165.0,71.9637,71.9637,71.9439,71.9637,108165.0
2025-02-24 15:40:00,72.89,72.9,72.87,72.88,365125.0,71.9637,71.9736,71.9439,71.9538,365125.0
2025-02-24 15:50:00,72.88,72.88,72.86,72.87,320109.0,71.9538,71.9538,71.9341,71.9439,320109.0
2025-02-25 09:30:00,73.11,73.23,73.05,73.17,235438.0,72.1809,72.2994,72.1216,72.2401,235438.0
2025-02-25 09:40:00,73.18,73.2,73.16,73.18,121611.0,72.25,72.2697,72.2302,72.25,121611.0
2025-02-25 09:50:00,73.19,73.24,73.18,73.23,69454.0,72.2599,72.3092,72.25,72.2994,69454.0
2025-02-25 10:00:00,73.24,73.28,73.23,73.26,81658.0,72.3092,72.3487,72.2994,72.329,81658.0
2025-02-25 10:10:00,73.25,73.31,73.25,73.3,99487.0,72.3191,72.3783,72.3191,72.3685,99487.0
2025-02-25 10:20:00,73.31,73.32,73.28,73.31,489677.0,72.3783,72.3882,72.3487,72.3783,489677.0
2025-02-25 10:30:00,73.31,73.32,73.28,73.28,87868.0,72.3783,72.3882,72.3487,72.3487,87868.0
2025-02-25 10:40:00,73.28,73.33,73.27,73.32,119294.0,72.3487,72.3981,72.3389,72.3882,119294.0
2025-02-25 10:50:00,73.31,73.31,73.26,73.27,152399.0,72.3783,72.3783,72.329,72.3389,152399.0
2025-02-25 11:00:00,73.27,73.28,73.25,73.26,122509.0,72.3389,72.3487,72.3191,72.329,122509.0
2025-02-25 11:10:00,73.27,73.27,73.23,73.24,83968.0,72.3389,72.3389,72.2994,72.3092,83968.0
2025-02-25 11:20:00,73.25,73.28,73.24,73.27,117283.0,72.3191,72.3487,72.3092,72.3389,117283.0
2025-02-25 11:30:00,73.27,73.31,73.27,73.28,102163.0,72.3389,72.3783,72.3389,72.3487,102163.0
2025-02-25 11:40:00,73.29,73.3,73.26,73.27,77228.0,72.3586,72.3685,72.329,72.3389,77228.0
2025-02-25 11:50:00,73.26,73.27,73.22,73.23,59294.0,72.329,72.3389,72.2895,72.2994,59294.0
2025-02-25 12:00:00,73.23,73.24,73.22,73.23,63626.0,72.2994,72.3092,72.2895,72.2994,63626.0
2025-02-25 12:10:00,73.22,73.26,73.22,73.26,65264.0,72.2895,72.329,72.2895,72.329,65264.0
2025-02-25 12:20:00,73.26,73.28,73.25,73.27,88995.0,72.329,72.3487,72.3191,72.3389,88995.0
2025-02-25 12:30:00,73.28,73.29,73.26,73.26,129321.0,72.3487,72.3586,72.329,72.329,129321.0
2025-02-25 12:40:00,73.27,73.3,73.26,73.3,52363.0,72.3389,72.3685,72.329,72.3685,52363.0
2025-02-25 12:50:00,73.3,73.31,73.27,73.28,99213.0,72.3685,72.3783,72.3389,72.3487,99213.0
2025-02-25 13:00:00,73.28,73.31,73.24,73.25,101962.0,72.3487,72.3783,72.3092,72.3191,101962.0
2025-02-25 13:10:00,73.26,73.27,73.24,73.25,140417.0,72.329,72.3389,72.3092,72.3191,140417.0
2025-02-25 13:20:00,73.25,73.26,73.24,73.26,96072.0,72.3191,72.329,72.3092,72.329,96072.0
2025-02-25 13:30:00,73.26,73.28,73.25,73.26,55265.0,72.329,72.3487,72.3191,72.329,55265.0
2025-02-25 13:40:00,73.27,73.27,73.23,73.23,61050.0,72.3389,72.3389,72.2994,72.2994,61050.0
2025-02-25 13:50:00,73.23,73.26,73.23,73.26,159747.0,72.2994,72.329,72.2994,72.329,159747.0
2025-02-25 14:00:00,73.25,73.28,73.25,73.28,83770.0,72.3191,72.3487,72.3191,72.3487,83770.0
2025-02-25 14:10:00,73.28,73.3,73.26,73.27,96172.0,72.3487,72.3685,72.329,72.3389,96172.0
2025-02-25 14:20:00,73.26,73.28,73.26,73.26,87523.0,72.329,72.3487,72.329,72.329,87523.0
2025-02-25 14:30:00,73.27,73.27,73.25,73.26,69307.0,72.3389,72.3389,72.3191,72.329,69307.0
2025-02-25 14:40:00,73.26,73.28,73.25,73.27,81906.0,72.329,72.3487,72.3191,72.3389,81906.0
2025-02-25 14:50:00,73.28,73.3,73.27,73.3,130664.0,72.3487,72.3685,72.3389,72.3685,130664.0
2025-02-25 15:00:00,73.29,73.32,73.29,73.32,109025.0,72.3586,72.3882,72.3586,72.3882,109025.0
2025-02-25 15:10:00,73.32,73.32,73.3,73.3,135016.0,72.3882,72.3882,72.3685,72.3685,135016.0
2025-02-25 15:20:00,73.31,73.31,73.29,73.31,103391.0,72.3783,72.3783,72.3586,72.3783,103391.0
2025-02-25 15:30:00,73.31,73.32,73.3,73.31,86877.0,72.3783,72.3882,72.3685,72.3783,86877.0
2025-02-25 15:40:00,73.31,73.33,73.3,73.31,87075.0,72.3783,72.3981,72.3685,72.3783,87075.0
2025-02-25 15:50:00,73.31,73.33,73.3,73.32,177447.0,72.3783,72.3981,72.3685,72.3882,177447.0
2025-02-26 09:30:00,73.31,73.37,73.3,73.31,213199.0,72.3783,72.4376,72.3685,72.3783,213199.0
2025-02-26 09:40:00,73.3,73.32,73.26,73.27,113337.0,72.3685,72.3882,72.329,72.3389,113337.0
2025-02-26 09:50:00,73.27,73.28,73.25,73.27,99879.0,72.3389,72.3487,72.3191,72.3389,99879.0
2025-02-26 10:00:00,73.26,73.29,73.24,73.25,49106.0,72.329,72.3586,72.3092,72.3191,49106.0
2025-02-26 10:10:00,73.25,73.25,73.22,73.25,505493.0,72.3191,72.3191,72.2895,72.3191,505493.0
2025-02-26 10:20:00,73.25,73.27,73.21,73.25,100072.0,72.3191,72.3389,72.2796,72.3191,100072.0
2025-02-26 10:30:00,73.25,73.28,73.24,73.28,103721.0,72.3191,72.3487,72.3092,72.3487,103721.0
2025-02-26 10:40:00,73.28,73.28,73.26,73.27,165691.0,72.3487,72.3487,72.329,72.3389,165691.0
2025-02-26 10:50:00,73.28,73.29,73.25,73.28,88229.0,72.3487,72.3586,72.3191,72.3487,88229.0
2025-02-26 11:00:00,73.28,73.29,73.26,73.28,44523.0,72.3487,72.3586,72.329,72.3487,44523.0
2025-02-26 11:10:00,73.29,73.3,73.28,73.29,132333.0,72.3586,72.3685,72.3487,72.3586,132333.0
2025-02-26 11:20:00,73.29,73.3,73.28,73.29,58118.0,72.3586,72.3685,72.3487,72.3586,58118.0
2025-02-26 11:30:00,73.3,73.32,73.29,73.31,53423.0,72.3685,72.3882,72.3586,72.3783,53423.0
2025-02-26 11:40:00,73.31,73.33,73.3,73.31,119577.0,72.3783,72.3981,72.3685,72.3783,119577.0
2025-02-26 11:50:00,73.31,73.33,73.3,73.33,84689.0,72.3783,72.3981,72.3685,72.3981,84689.0
2025-02-26 12:00:00,73.33,73.35,73.31,73.32,64292.0,72.3981,72.4178,72.3783,72.3882,64292.0
2025-02-26 12:10:00,73.32,73.33,73.31,73.32,68753.0,72.3882,72.3981,72.3783,72.3882,68753.0
2025-02-26 12:20:00,73.31,73.33,73.31,73.33,73307.0,72.3783,72.3981,72.3783,72.3981,73307.0
2025-02-26 12:30:00,73.33,73.37,73.32,73.34,76561.0,72.3981,72.4376,72.3882,72.408,76561.0
2025-02-26 12:40:00,73.35,73.37,73.35,73.35,65585.0,72.4178,72.4376,72.4178,72.4178,65585.0
2025-02-26 12:50:00,73.36,73.36,73.33,73.34,89578.0,72.4277,72.4277,72.3981,72.408,89578.0
2025-02-26 13:00:00,73.33,73.39,73.33,73.37,195670.0,72.3981,72.4573,72.3981,72.4376,195670.0
2025-02-26 13:10:00,73.38,73.41,73.36,73.41,197648.0,72.4475,72.4771,72.4277,72.4771,197648.0
2025-02-26 13:20:00,73.41,73.45,73.4,73.44,47858.0,72.4771,72.5166,72.4672,72.5067,47858.0
2025-02-26 13:30:00,73.43,73.45,73.42,73.43,85325.0,72.4968,72.5166,72.4869,72.4968,85325.0
2025-02-26 13:40:00,73.43,73.46,73.41,73.42,108796.0,72.4968,72.5264,72.4771,72.4869,108796.0
2025-02-26 13:50:00,73.42,73.45,73.41,73.45,112314.0,72.4869,72.5166,72.4771,72.5166,112314.0
2025-02-26 14:00:00,73.45,73.46,73.42,73.45,94466.0,72.5166,72.5264,72.4869,72.5166,94466.0
2025-02-26 14:10:00,73.46,73.46,73.42,73.44,252462.0,72.5264,72.5264,72.4869,72.5067,252462.0
2025-02-26 14:20:00,73.44,73.45,73.42,73.45,131816.0,72.5067,72.5166,72.4869,72.5166,131816.0
2025-02-26 14:30:00,73.45,73.46,73.42,73.44,118987.0,72.5166,72.5264,72.4869,72.5067,118987.0
2025-02-26 14:40:00,73.44,73.47,73.44,73.47,67669.0,72.5067,72.5363,72.5067,72.5363,67669.0
2025-02-26 14:50:00,73.46,73.48,73.45,73.47,68898.0,72.5264,72.5462,72.5166,72.5363,68898.0
2025-02-26 15:00:00,73.46,73.47,73.45,73.46,128635.0,72.5264,72.5363,72.5166,72.5264,128635.0
2025-02-26 15:10:00,73.46,73.47,73.44,73.46,115346.0,72.5264,72.5363,72.5067,72.5264,115346.0
2025-02-26 15:20:00,73.47,73.48,73.46,73.47,39183.0,72.5363,72.5462,72.5264,72.5363,39183.0
2025-02-26 15:30:00,73.47,73.48,73.46,73.47,92180.0,72.5363,72.5462,72.5264,72.5363,92180.0
2025-02-26 15:40:00,73.47,73.47,73.45,73.47,97769.0,72.5363,72.5363,72.5166,72.5363,97769.0
2025-02-26 15:50:00,73.47,73.47,73.43,73.45,302048.0,72.5363,72.5363,72.4968,72.5166,302048.0
2025-02-27 09:30:00,73.31,73.34,73.22,73.3,336307.0,72.3783,72.408,72.2895,72.3685,336307.0
2025-02-27 09:40:00,73.31,73.36,73.3,73.36,93625.0,72.3783,72.4277,72.3685,72.4277,93625.0
2025-02-27 09:50:00,73.35,73.39,73.32,73.38,129123.0,72.4178,72.4573,72.3882,72.4475,129123.0
2025-02-27 10:00:00,73.38,73.42,73.36,73.37,186269.0,72.4475,72.4869,72.4277,72.4376,186269.0
2025-02-27 10:10:00,73.38,73.38,73.31,73.33,698158.0,72.4475,72.4475,72.3783,72.3981,698158.0
2025-02-27 10:20:00,73.32,73.33,73.28,73.33,152769.0,72.3882,72.3981,72.3487,72.3981,152769.0
2025-02-27 10:30:00,73.33,73.35,73.29,73.3,9517511.0,72.3981,72.4178,72.3586,72.3685,9517511.0
2025-02-27 10:40:00,73.3,73.36,73.3,73.33,159263.0,72.3685,72.4277,72.3685,72.3981,159263.0
2025-02-27 10:50:00,73.33,73.34,73.3,73.33,102265.0,72.3981,72.408,72.3685,72.3981,102265.0
2025-02-27 11:00:00,73.33,73.36,73.31,73.34,75131.0,72.3981,72.4277,72.3783,72.408,75131.0
2025-02-27 11:10:00,73.33,73.35,73.31,73.31,84421.0,72.3981,72.4178,72.3783,72.3783,84421.0
2025-02-27 11:20:00,73.31,73.35,73.3,73.34,51090.0,72.3783,72.4178,72.3685,72.408,51090.0
2025-02-27 11:30:00,73.34,73.35,73.33,73.34,84456.0,72.408,72.4178,72.3981,72.408,84456.0
2025-02-27 11:40:00,73.34,73.37,73.33,73.37,43169.0,72.408,72.4376,72.3981,72.4376,43169.0
2025-02-27 11:50:00,73.37,73.37,73.34,73.36,134141.0,72.4376,72.4376,72.408,72.4277,134141.0
2025-02-27 12:00:00,73.36,73.36,73.33,73.34,70703.0,72.4277,72.4277,72.3981,72.408,70703.0
2025-02-27 12:10:00,73.33,73.34,73.31,73.32,63735.0,72.3981,72.408,72.3783,72.3882,63735.0
2025-02-27 12:20:00,73.32,73.34,73.31,73.31,63018.0,72.3882,72.408,72.3783,72.3783,63018.0
2025-02-27 12:30:00,73.32,73.32,73.3,73.31,69925.0,72.3882,72.3882,72.3685,72.3783,69925.0
2025-02-27 12:40:00,73.32,73.32,73.28,73.28,58060.0,72.3882,72.3882,72.3487,72.3487,58060.0
2025-02-27 12:50:00,73.28,73.29,73.26,73.28,42107.0,72.3487,72.3586,72.329,72.3487,42107.0
2025-02-27 13:00:00,73.28,73.3,73.27,73.28,68509.0,72.3487,72.3685,72.3389,72.3487,68509.0
2025-02-27 13:10:00,73.28,73.31,73.28,73.31,87834.0,72.3487,72.3783,72.3487,72.3783,87834.0
2025-02-27 13:20:00,73.31,73.31,73.28,73.3,67229.0,72.3783,72.3783,72.3487,72.3685,67229.0
2025-02-27 13:30:00,73.3,73.3,73.28,73.28,128913.0,72.3685,72.3685,72.3487,72.3487,128913.0
2025-02-27 13:40:00,73.28,73.29,73.27,73.27,51780.0,72.3487,72.3586,72.3389,72.3389,51780.0
2025-02-27 13:50:00,73.28,73.3,73.27,73.29,80086.0,72.3487,72.3685,72.3389,72.3586,80086.0
2025-02-27 14:00:00,73.29,73.31,73.28,73.3,145689.0,72.3586,72.3783,72.3487,72.3685,145689.0
2025-02-27 14:10:00,73.3,73.31,73.28,73.3,69987.0,72.3685,72.3783,72.3487,72.3685,69987.0
2025-02-27 14:20:00,73.31,73.31,73.28,73.28,65791.0,72.3783,72.3783,72.3487,72.3487,65791.0
2025-02-27 14:30:00,73.29,73.32,73.28,73.31,90826.0,72.3586,72.3882,72.3487,72.3783,90826.0
2025-02-27 14:40:00,73.31,73.34,73.31,73.34,104959.0,72.3783,72.408,72.3783,72.408,104959.0
2025-02-27 14:50:00,73.33,73.34,73.32,73.33,78043.0,72.3981,72.408,72.3882,72.3981,78043.0
2025-02-27 15:00:00,73.33,73.34,73.32,73.33,242118.0,72.3981,72.408,72.3882,72.3981,242118.0
2025-02-27 15:10:00,73.33,73.34,73.32,73.34,178721.0,72.3981,72.408,72.3882,72.408,178721.0
2025-02-27 15:20:00,73.34,73.34,73.31,73.31,72344.0,72.408,72.408,72.3783,72.3783,72344.0
2025-02-27 15:30:00,73.31,73.33,73.31,73.33,82025.0,72.3783,72.3981,72.3783,72.3981,82025.0
2025-02-27 15:40:00,73.33,73.34,73.31,73.31,213020.0,72.3981,72.408,72.3783,72.3783,213020.0
2025-02-27 15:50:00,73.31,73.35,73.3,73.35,99191.0,72.3783,72.4178,72.3685,72.4178,99191.0
2025-02-28 09:30:00,73.52,73.58,73.48,73.5,258471.0,72.5857,72.6449,72.5462,72.5659,258471.0
2025-02-28 09:40:00,73.5,73.52,73.45,73.47,121724.0,72.5659,72.5857,72.5166,72.5363,121724.0
2025-02-28 09:50:00,73.48,73.53,73.47,73.51,83015.0,72.5462,72.5955,72.5363,72.5758,83015.0
2025-02-28 10:00:00,73.51,73.54,73.49,73.51,130893.0,72.5758,72.6054,72.5561,72.5758,130893.0
2025-02-28 10:10:00,73.52,73.54,73.48,73.5,353243.0,72.5857,72.6054,72.5462,72.5659,353243.0
2025-02-28 10:20:00,73.5,73.5,73.44,73.44,89895.0,72.5659,72.5659,72.5067,72.5067,89895.0
2025-02-28 10:30:00,73.45,73.45,73.4,73.45,62505.0,72.5166,72.5166,72.4672,72.5166,62505.0
2025-02-28 10:40:00,73.45,73.48,73.45,73.47,103611.0,72.5166,72.5462,72.5166,72.5363,103611.0
2025-02-28 10:50:00,73.46,73.48,73.45,73.48,100149.0,72.5264,72.5462,72.5166,72.5462,100149.0
2025-02-28 11:00:00,73.48,73.53,73.44,73.52,87011.0,72.5462,72.5955,72.5067,72.5857,87011.0
2025-02-28 11:10:00,73.52,73.6,73.51,73.56,186013.0,72.5857,72.6647,72.5758,72.6252,186013.0
2025-02-28 11:20:00,73.56,73.59,73.56,73.58,46339.0,72.6252,72.6548,72.6252,72.6449,46339.0
2025-02-28 11:30:00,73.57,73.58,73.5,73.51,64313.0,72.635,72.6449,72.5659,72.5758,64313.0
2025-02-28 11:40:00,73.51,73.51,73.45,73.46,92375.0,72.5758,72.5758,72.5166,72.5264,92375.0
2025-02-28 11:50:00,73.45,73.49,73.45,73.45,103320.0,72.5166,72.5561,72.5166,72.5166,103320.0
2025-02-28 12:00:00,73.46,73.5,73.45,73.5,102402.0,72.5264,72.5659,72.5166,72.5659,102402.0
2025-02-28 12:10:00,73.49,73.5,73.48,73.48,176393.0,72.5561,72.5659,72.5462,72.5462,176393.0
2025-02-28 12:20:00,73.49,73.52,73.48,73.52,80237.0,72.5561,72.5857,72.5462,72.5857,80237.0
2025-02-28 12:30:00,73.52,73.52,73.49,73.5,115707.0,72.5857,72.5857,72.5561,72.5659,115707.0
2025-02-28 12:40:00,73.5,73.55,73.49,73.55,149858.0,72.5659,72.6153,72.5561,72.6153,149858.0
2025-02-28 12:50:00,73.55,73.55,73.51,73.54,161324.0,72.6153,72.6153,72.5758,72.6054,161324.0
2025-02-28 13:00:00,73.54,73.55,73.52,73.52,107882.0,72.6054,72.6153,72.5857,72.5857,107882.0
2025-02-28 13:10:00,73.53,73.56,73.52,73.55,109223.0,72.5955,72.6252,72.5857,72.6153,109223.0
2025-02-28 13:20:00,73.56,73.56,73.5,73.51,96336.0,72.6252,72.6252,72.5659,72.5758,96336.0
2025-02-28 13:30:00,73.51,73.52,73.49,73.51,78123.0,72.5758,72.5857,72.5561,72.5758,78123.0
2025-02-28 13:40:00,73.51,73.56,73.5,73.56,107585.0,72.5758,72.6252,72.5659,72.6252,107585.0
2025-02-28 13:50:00,73.56,73.6,73.54,73.59,100403.0,72.6252,72.6647,72.6054,72.6548,100403.0
2025-02-28 14:00:00,73.59,73.6,73.54,73.54,92542.0,72.6548,72.6647,72.6054,72.6054,92542.0
2025-02-28 14:10:00,73.54,73.57,73.53,73.53,122292.0,72.6054,72.635,72.5955,72.5955,122292.0
2025-02-28 14:20:00,73.54,73.56,73.52,73.53,112400.0,72.6054,72.6252,72.5857,72.5955,112400.0
2025-02-28 14:30:00,73.53,73.55,73.52,73.53,136419.0,72.5955,72.6153,72.5857,72.5955,136419.0
2025-02-28 14:40:00,73.53,73.54,73.48,73.51,435918.0,72.5955,72.6054,72.5462,72.5758,435918.0
2025-02-28 14:50:00,73.52,73.54,73.51,73.53,307293.0,72.5857,72.6054,72.5758,72.5955,307293.0
2025-02-28 15:00:00,73.53,73.54,73.51,73.52,157972.0,72.5955,72.6054,72.5758,72.5857,157972.0
2025-02-28 15:10:00,73.52,73.55,73.52,73.55,268198.0,72.5857,72.6153,72.5857,72.6153,268198.0
2025-02-28 15:20:00,73.54,73.55,73.53,73.54,254099.0,72.6054,72.6153,72.5955,72.6054,254099.0
2025-02-28 15:30:00,73.53,73.57,73.53,73.56,254547.0,72.5955,72.635,72.5955,72.6252,254547.0
2025-02-28 15:40:00,73.56,73.61,73.55,73.61,251618.0,72.6252,72.6745,72.6153,72.6745,251618.0
2025-02-28 15:50:00,73.61,73.69,73.57,73.66,1140470.0,72.6745,72.7535,72.635,72.7239,1140470.0
2025-03-03 09:30:00,73.25,73.28,73.22,73.23,1366818.0,72.5347,72.5644,72.505,72.5149,1366818.0
2025-03-03 09:40:00,73.24,73.28,73.23,73.28,140502.0,72.5248,72.5644,72.5149,72.5644,140502.0
2025-03-03 09:50:00,73.28,73.31,73.27,73.29,85992.0,72.5644,72.5941,72.5545,72.5743,85992.0
2025-03-03 10:00:00,73.29,73.42,73.25,73.42,147070.0,72.5743,72.7031,72.5347,72.7031,147070.0
2025-03-03 10:10:00,73.44,73.48,73.42,73.45,146983.0,72.7229,72.7625,72.7031,72.7328,146983.0
2025-03-03 10:20:00,73.44,73.45,73.41,73.43,677880.0,72.7229,72.7328,72.6932,72.713,677880.0
2025-03-03 10:30:00,73.43,73.46,73.4,73.45,103246.0,72.713,72.7427,72.6833,72.7328,103246.0
2025-03-03 10:40:00,73.45,73.46,73.41,73.42,86572.0,72.7328,72.7427,72.6932,72.7031,86572.0
2025-03-03 10:50:00,73.42,73.45,73.41,73.42,85003.0,72.7031,72.7328,72.6932,72.7031,85003.0
2025-03-03 11:00:00,73.42,73.43,73.38,73.39,356316.0,72.7031,72.713,72.6634,72.6734,356316.0
2025-03-03 11:10:00,73.39,73.44,73.37,73.43,131972.0,72.6734,72.7229,72.6535,72.713,131972.0
2025-03-03 11:20:00,73.43,73.47,73.42,73.47,77091.0,72.713,72.7526,72.7031,72.7526,77091.0
2025-03-03 11:30:00,73.47,73.49,73.44,73.47,80272.0,72.7526,72.7724,72.7229,72.7526,80272.0
2025-03-03 11:40:00,73.48,73.48,73.44,73.45,60812.0,72.7625,72.7625,72.7229,72.7328,60812.0
2025-03-03 11:50:00,73.44,73.46,73.42,73.46,224824.0,72.7229,72.7427,72.7031,72.7427,224824.0
2025-03-03 12:00:00,73.45,73.46,73.43,73.45,124246.0,72.7328,72.7427,72.713,72.7328,124246.0
2025-03-03 12:10:00,73.45,73.46,73.43,73.44,119486.0,72.7328,72.7427,72.713,72.7229,119486.0
2025-03-03 12:20:00,73.44,73.44,73.42,73.43,54113.0,72.7229,72.7229,72.7031,72.713,54113.0
2025-03-03 12:30:00,73.43,73.46,73.43,73.45,117072.0,72.713,72.7427,72.713,72.7328,117072.0
2025-03-03 12:40:00,73.45,73.49,73.44,73.48,138182.0,72.7328,72.7724,72.7229,72.7625,138182.0
2025-03-03 12:50:00,73.47,73.49,73.47,73.48,189603.0,72.7526,72.7724,72.7526,72.7625,189603.0
2025-03-03 13:00:00,73.48,73.52,73.47,73.52,85104.0,72.7625,72.8021,72.7526,72.8021,85104.0
2025-03-03 13:10:00,73.52,73.54,73.51,73.53,92106.0,72.8021,72.8219,72.7922,72.812,92106.0
2025-03-03 13:20:00,73.53,73.54,73.51,73.53,163393.0,72.812,72.8219,72.7922,72.812,163393.0
2025-03-03 13:30:00,73.53,73.55,73.53,73.54,99733.0,72.812,72.8318,72.812,72.8219,99733.0
2025-03-03 13:40:00,73.54,73.55,73.5,73.53,100921.0,72.8219,72.8318,72.7823,72.812,100921.0
2025-03-03 13:50:00,73.52,73.53,73.51,73.52,104288.0,72.8021,72.812,72.7922,72.8021,104288.0
2025-03-03 14:00:00,73.52,73.52,73.49,73.5,119071.0,72.8021,72.8021,72.7724,72.7823,119071.0
2025-03-03 14:10:00,73.49,73.53,73.49,73.52,369587.0,72.7724,72.812,72.7724,72.8021,369587.0
2025-03-03 14:20:00,73.52,73.52,73.49,73.5,54727.0,72.8021,72.8021,72.7724,72.7823,54727.0
2025-03-03 14:30:00,73.5,73.5,73.47,73.49,63760.0,72.7823,72.7823,72.7526,72.7724,63760.0
2025-03-03 14:40:00,73.49,73.5,73.46,73.48,138548.0,72.7724,72.7823,72.7427,72.7625,138548.0
2025-03-03 14:50:00,73.48,73.53,73.47,73.51,165363.0,72.7625,72.812,72.7526,72.7922,165363.0
2025-03-03 15:00:00,73.51,73.54,73.49,73.51,126482.0,72.7922,72.8219,72.7724,72.7922,126482.0
2025-03-03 15:10:00,73.52,73.57,73.51,73.56,145634.0,72.8021,72.8516,72.7922,72.8417,145634.0
2025-03-03 15:20:00,73.56,73.59,73.55,73.58,176793.0,72.8417,72.8714,72.8318,72.8615,176793.0
2025-03-03 15:30:00,73.58,73.6,73.56,73.59,152269.0,72.8615,72.8813,72.8417,72.8714,152269.0
2025-03-03 15:40:00,73.59,73.63,73.59,73.61,158015.0,72.8714,72.911,72.8714,72.8912,158015.0
2025-03-03 15:50:00,73.61,73.61,73.58,73.61,205829.0,72.8912,72.8912,72.8615,72.8912,205829.0
2025-03-04 09:30:00,73.61,73.68,73.59,73.63,608401.0,72.8912,72.9605,72.8714,72.911,608401.0
2025-03-04 09:40:00,73.63,73.65,73.58,73.63,178986.0,72.911,72.9308,72.8615,72.911,178986.0
2025-03-04 09:50:00,73.63,73.65,73.59,73.61,89128.0,72.911,72.9308,72.8714,72.8912,89128.0
2025-03-04 10:00:00,73.62,73.69,73.61,73.69,233295.0,72.9011,72.9704,72.8912,72.9704,233295.0
2025-03-04 10:10:00,73.69,73.75,73.69,73.73,463902.0,72.9704,73.0298,72.9704,73.01,463902.0
2025-03-04 10:20:00,73.73,73.74,73.64,73.67,176032.0,73.01,73.0199,72.9209,72.9506,176032.0
2025-03-04 10:30:00,73.67,73.68,73.54,73.59,196765.0,72.9506,72.9605,72.8219,72.8714,196765.0
2025-03-04 10:40:00,73.59,73.61,73.55,73.56,236870.0,72.8714,72.8912,72.8318,72.8417,236870.0
2025-03-04 10:50:00,73.56,73.61,73.56,73.61,120047.0,72.8417,72.8912,72.8417,72.8912,120047.0
2025-03-04 11:00:00,73.6,73.67,73.6,73.65,102366.0,72.8813,72.9506,72.8813,72.9308,102366.0
2025-03-04 11:10:00,73.65,73.67,73.58,73.61,81425.0,72.9308,72.9506,72.8615,72.8912,81425.0
2025-03-04 11:20:00,73.6,73.64,73.58,73.63,163579.0,72.8813,72.9209,72.8615,72.911,163579.0
2025-03-04 11:30:00,73.64,73.64,73.56,73.57,109269.0,72.9209,72.9209,72.8417,72.8516,109269.0
2025-03-04 11:40:00,73.57,73.57,73.51,73.53,107997.0,72.8516,72.8516,72.7922,72.812,107997.0
2025-03-04 11:50:00,73.52,73.53,73.49,73.51,111135.0,72.8021,72.812,72.7724,72.7922,111135.0
2025-03-04 12:00:00,73.51,73.54,73.49,73.54,90191.0,72.7922,72.8219,72.7724,72.8219,90191.0
2025-03-04 12:10:00,73.54,73.54,73.48,73.49,131025.0,72.8219,72.8219,72.7625,72.7724,131025.0
2025-03-04 12:20:00,73.49,73.49,73.44,73.45,145215.0,72.7724,72.7724,72.7229,72.7328,145215.0
2025-03-04 12:30:00,73.46,73.51,73.45,73.5,105558.0,72.7427,72.7922,72.7328,72.7823,105558.0
2025-03-04 12:40:00,73.5,73.54,73.49,73.51,71853.0,72.7823,72.8219,72.7724,72.7922,71853.0
2025-03-04 12:50:00,73.51,73.55,73.5,73.53,222332.0,72.7922,72.8318,72.7823,72.812,222332.0
2025-03-04 13:00:00,73.53,73.54,73.4,73.41,230205.0,72.812,72.8219,72.6833,72.6932,230205.0
2025-03-04 13:10:00,73.41,73.46,73.38,73.44,99781.0,72.6932,72.7427,72.6634,72.7229,99781.0
2025-03-04 13:20:00,73.43,73.45,73.4,73.42,76377.0,72.713,72.7328,72.6833,72.7031,76377.0
2025-03-04 13:30:00,73.42,73.44,73.41,73.42,146429.0,72.7031,72.7229,72.6932,72.7031,146429.0
2025-03-04 13:40:00,73.41,73.43,73.4,73.42,396287.0,72.6932,72.713,72.6833,72.7031,396287.0
2025-03-04 13:50:00,73.43,73.44,73.39,73.41,94533.0,72.713,72.7229,72.6734,72.6932,94533.0
2025-03-04 14:00:00,73.4,73.41,73.37,73.39,118086.0,72.6833,72.6932,72.6535,72.6734,118086.0
2025-03-04 14:10:00,73.39,73.41,73.38,73.4,159422.0,72.6734,72.6932,72.6634,72.6833,159422.0
2025-03-04 14:20:00,73.4,73.4,73.36,73.38,169346.0,72.6833,72.6833,72.6436,72.6634,169346.0
2025-03-04 14:30:00,73.38,73.43,73.38,73.4,119417.0,72.6634,72.713,72.6634,72.6833,119417.0
2025-03-04 14:40:00,73.4,73.4,73.37,73.39,121512.0,72.6833,72.6833,72.6535,72.6734,121512.0
2025-03-04 14:50:00,73.38,73.4,73.35,73.38,131332.0,72.6634,72.6833,72.6337,72.6634,131332.0
2025-03-04 15:00:00,73.38,73.41,73.37,73.4,178529.0,72.6634,72.6932,72.6535,72.6833,178529.0
2025-03-04 15:10:00,73.4,73.4,73.35,73.36,249385.0,72.6833,72.6833,72.6337,72.6436,249385.0
2025-03-04 15:20:00,73.36,73.37,73.32,73.34,223694.0,72.6436,72.6535,72.604,72.6238,223694.0
2025-03-04 15:30:00,73.34,73.39,73.34,73.39,250994.0,72.6238,72.6734,72.6238,72.6734,250994.0
2025-03-04 15:40:00,73.39,73.4,73.37,73.39,258049.0,72.6734,72.6833,72.6535,72.6734,258049.0
2025-03-04 15:50:00,73.39,73.41,73.38,73.39,373067.0,72.6734,72.6932,72.6634,72.6734,373067.0
2025-03-05 09:30:00,73.3,73.5,73.3,73.48,345478.0,72.5842,72.7823,72.5842,72.7625,345478.0
2025-03-05 09:40:00,73.48,73.52,73.44,73.45,1131527.0,72.7625,72.8021,72.7229,72.7328,1131527.0
2025-03-05 09:50:00,73.46,73.5,73.45,73.48,139353.0,72.7427,72.7823,72.7328,72.7625,139353.0
2025-03-05 10:00:00,73.47,73.48,73.24,73.27,1200668.0,72.7526,72.7625,72.5248,72.5545,1200668.0
2025-03-05 10:10:00,73.27,73.34,73.26,73.3,666301.0,72.5545,72.6238,72.5446,72.5842,666301.0
2025-03-05 10:20:00,73.3,73.36,73.29,73.31,61527.0,72.5842,72.6436,72.5743,72.5941,61527.0
2025-03-05 10:30:00,73.32,73.33,73.28,73.3,83291.0,72.604,72.6139,72.5644,72.5842,83291.0
2025-03-05 10:40:00,73.3,73.3,73.23,73.24,132462.0,72.5842,72.5842,72.5149,72.5248,132462.0
2025-03-05 10:50:00,73.23,73.25,73.16,73.18,180785.0,72.5149,72.5347,72.4456,72.4654,180785.0
2025-03-05 11:00:00,73.18,73.25,73.17,73.25,165418.0,72.4654,72.5347,72.4555,72.5347,165418.0
2025-03-05 11:10:00,73.25,73.3,73.23,73.28,99486.0,72.5347,72.5842,72.5149,72.5644,99486.0
2025-03-05 11:20:00,73.29,73.35,73.27,73.32,110856.0,72.5743,72.6337,72.5545,72.604,110856.0
2025-03-05 11:30:00,73.33,73.35,73.3,73.31,55770.0,72.6139,72.6337,72.5842,72.5941,55770.0
2025-03-05 11:40:00,73.31,73.33,73.29,73.3,68437.0,72.5941,72.6139,72.5743,72.5842,68437.0
2025-03-05 11:50:00,73.28,73.32,73.18,73.22,124584.0,72.5644,72.604,72.4654,72.505,124584.0
2025-03-05 12:00:00,73.22,73.28,73.2,73.24,177558.0,72.505,72.5644,72.4852,72.5248,177558.0
2025-03-05 12:10:00,73.25,73.26,73.2,73.22,56919.0,72.5347,72.5446,72.4852,72.505,56919.0
2025-03-05 12:20:00,73.23,73.25,73.21,73.23,50074.0,72.5149,72.5347,72.4951,72.5149,50074.0
2025-03-05 12:30:00,73.23,73.26,73.22,73.23,87066.0,72.5149,72.5446,72.505,72.5149,87066.0
2025-03-05 12:40:00,73.24,73.24,73.2,73.2,56888.0,72.5248,72.5248,72.4852,72.4852,56888.0
2025-03-05 12:50:00,73.21,73.21,73.16,73.17,115402.0,72.4951,72.4951,72.4456,72.4555,115402.0
2025-03-05 13:00:00,73.18,73.23,73.16,73.23,166535.0,72.4654,72.5149,72.4456,72.5149,166535.0
2025-03-05 13:10:00,73.23,73.24,73.17,73.17,197686.0,72.5149,72.5248,72.4555,72.4555,197686.0
2025-03-05 13:20:00,73.18,73.19,73.15,73.18,88562.0,72.4654,72.4753,72.4357,72.4654,88562.0
2025-03-05 13:30:00,73.17,73.22,73.17,73.2,161017.0,72.4555,72.505,72.4555,72.4852,161017.0
2025-03-05 13:40:00,73.19,73.22,73.19,73.19,49489.0,72.4753,72.505,72.4753,72.4753,49489.0
2025-03-05 13:50:00,73.2,73.21,73.18,73.2,72721.0,72.4852,72.4951,72.4654,72.4852,72721.0
2025-03-05 14:00:00,73.2,73.21,73.15,73.17,144870.0,72.4852,72.4951,72.4357,72.4555,144870.0
2025-03-05 14:10:00,73.16,73.17,73.15,73.17,90284.0,72.4456,72.4555,72.4357,72.4555,90284.0
2025-03-05 14:20:00,73.17,73.18,73.15,73.18,88951.0,72.4555,72.4654,72.4357,72.4654,88951.0
2025-03-05 14:30:00,73.18,73.19,73.17,73.17,51881.0,72.4654,72.4753,72.4555,72.4555,51881.0
2025-03-05 14:40:00,73.17,73.21,73.16,73.2,105607.0,72.4555,72.4951,72.4456,72.4852,105607.0
2025-03-05 14:50:00,73.2,73.22,73.17,73.2,113104.0,72.4852,72.505,72.4555,72.4852,113104.0
2025-03-05 15:00:00,73.21,73.22,73.19,73.19,103588.0,72.4951,72.505,72.4753,72.4753,103588.0
2025-03-05 15:10:00,73.2,73.2,73.14,73.16,169451.0,72.4852,72.4852,72.4258,72.4456,169451.0
2025-03-05 15:20:00,73.16,73.18,73.15,73.16,176236.0,72.4456,72.4654,72.4357,72.4456,176236.0
2025-03-05 15:30:00,73.15,73.16,73.14,73.15,136153.0,72.4357,72.4456,72.4258,72.4357,136153.0
2025-03-05 15:40:00,73.15,73.17,73.14,73.16,128494.0,72.4357,72.4555,72.4258,72.4456,128494.0
2025-03-05 15:50:00,73.17,73.17,73.13,73.14,182657.0,72.4555,72.4555,72.4159,72.4258,182657.0
2025-03-06 09:30:00,73.11,73.2,73.07,73.12,397852.0,72.3961,72.4852,72.3565,72.406,397852.0
2025-03-06 09:40:00,73.12,73.14,73.09,73.1,107522.0,72.406,72.4258,72.3763,72.3862,107522.0
2025-03-06 09:50:00,73.1,73.1,73.04,73.07,69805.0,72.3862,72.3862,72.3268,72.3565,69805.0
2025-03-06 10:00:00,73.08,73.09,72.98,72.99,207272.0,72.3664,72.3763,72.2674,72.2773,207272.0
2025-03-06 10:10:00,72.99,73.03,72.97,72.99,393227.0,72.2773,72.3169,72.2575,72.2773,393227.0
2025-03-06 10:20:00,72.98,72.99,72.9,72.91,117501.0,72.2674,72.2773,72.1881,72.198,117501.0
2025-03-06 10:30:00,72.91,72.96,72.9,72.93,67932.0,72.198,72.2475,72.1881,72.2178,67932.0
2025-03-06 10:40:00,72.93,72.95,72.91,72.94,152723.0,72.2178,72.2376,72.198,72.2277,152723.0
2025-03-06 10:50:00,72.95,73.0,72.94,72.97,151964.0,72.2376,72.2872,72.2277,72.2575,151964.0
2025-03-06 11:00:00,72.97,72.97,72.92,72.93,45788.0,72.2575,72.2575,72.2079,72.2178,45788.0
2025-03-06 11:10:00,72.93,72.93,72.9,72.92,65936.0,72.2178,72.2178,72.1881,72.2079,65936.0
2025-03-06 11:20:00,72.92,72.96,72.91,72.94,305769.0,72.2079,72.2475,72.198,72.2277,305769.0
2025-03-06 11:30:00,72.94,72.99,72.91,72.99,285727.0,72.2277,72.2773,72.198,72.2773,285727.0
2025-03-06 11:40:00,73.0,73.01,72.97,73.0,77910.0,72.2872,72.2971,72.2575,72.2872,77910.0
2025-03-06 11:50:00,73.0,73.02,72.99,73.01,94935.0,72.2872,72.307,72.2773,72.2971,94935.0
2025-03-06 12:00:00,73.01,73.07,72.97,73.04,58966.0,72.2971,72.3565,72.2575,72.3268,58966.0
2025-03-06 12:10:00,73.03,73.07,73.02,73.05,98135.0,72.3169,72.3565,72.307,72.3367,98135.0
2025-03-06 12:20:00,73.05,73.08,73.02,73.06,87201.0,72.3367,72.3664,72.307,72.3466,87201.0
2025-03-06 12:30:00,73.06,73.09,73.05,73.09,58263.0,72.3466,72.3763,72.3367,72.3763,58263.0
2025-03-06 12:40:00,73.09,73.13,73.06,73.1,87566.0,72.3763,72.4159,72.3466,72.3862,87566.0
2025-03-06 12:50:00,73.11,73.12,73.05,73.05,81711.0,72.3961,72.406,72.3367,72.3367,81711.0
2025-03-06 13:00:00,73.06,73.1,73.04,73.1,62411.0,72.3466,72.3862,72.3268,72.3862,62411.0
2025-03-06 13:10:00,73.09,73.11,73.08,73.08,53041.0,72.3763,72.3961,72.3664,72.3664,53041.0
2025-03-06 13:20:00,73.08,73.1,73.07,73.09,47556.0,72.3664,72.3862,72.3565,72.3763,47556.0
2025-03-06 13:30:00,73.09,73.11,73.06,73.11,99014.0,72.3763,72.3961,72.3466,72.3961,99014.0
2025-03-06 13:40:00,73.11,73.14,73.1,73.11,92531.0,72.3961,72.4258,72.3862,72.3961,92531.0
2025-03-06 13:50:00,73.11,73.13,73.09,73.11,60474.0,72.3961,72.4159,72.3763,72.3961,60474.0
2025-03-06 14:00:00,73.11,73.13,73.09,73.09,165391.0,72.3961,72.4159,72.3763,72.3763,165391.0
2025-03-06 14:10:00,73.09,73.12,73.09,73.12,86372.0,72.3763,72.406,72.3763,72.406,86372.0
2025-03-06 14:20:00,73.12,73.14,73.11,73.13,97221.0,72.406,72.4258,72.3961,72.4159,97221.0
2025-03-06 14:30:00,73.14,73.15,73.12,73.14,131109.0,72.4258,72.4357,72.406,72.4258,131109.0
2025-03-06 14:40:00,73.13,73.14,73.08,73.09,90981.0,72.4159,72.4258,72.3664,72.3763,90981.0
2025-03-06 14:50:00,73.09,73.12,73.07,73.12,93331.0,72.3763,72.406,72.3565,72.406,93331.0
2025-03-06 15:00:00,73.12,73.14,73.09,73.09,130759.0,72.406,72.4258,72.3763,72.3763,130759.0
2025-03-06 15:10:00,73.09,73.11,73.08,73.09,219032.0,72.3763,72.3961,72.3664,72.3763,219032.0
2025-03-06 15:20:00,73.09,73.12,73.09,73.09,142974.0,72.3763,72.406,72.3763,72.3763,142974.0
2025-03-06 15:30:00,73.1,73.12,73.08,73.11,210788.0,72.3862,72.406,72.3664,72.3961,210788.0
2025-03-06 15:40:00,73.1,73.12,73.08,73.1,1186292.0,72.3862,72.406,72.3664,72.3862,1186292.0
2025-03-06 15:50:00,73.09,73.1,73.07,73.08,164579.0,72.3763,72.3862,72.3565,72.3664,164579.0
2025-03-07 09:30:00,73.33,73.37,73.26,73.31,236078.0,72.6139,72.6535,72.5446,72.5941,236078.0
2025-03-07 09:40:00,73.31,73.32,73.21,73.23,46862.0,72.5941,72.604,72.4951,72.5149,46862.0
2025-03-07 09:50:00,73.23,73.27,73.21,73.27,54587.0,72.5149,72.5545,72.4951,72.5545,54587.0
2025-03-07 10:00:00,73.27,73.3,73.19,73.2,82376.0,72.5545,72.5842,72.4753,72.4852,82376.0
2025-03-07 10:10:00,73.19,73.28,73.18,73.26,374280.0,72.4753,72.5644,72.4654,72.5446,374280.0
2025-03-07 10:20:00,73.26,73.27,73.2,73.21,57898.0,72.5446,72.5545,72.4852,72.4951,57898.0
2025-03-07 10:30:00,73.21,73.33,73.21,73.3,91158.0,72.4951,72.6139,72.4951,72.5842,91158.0
2025-03-07 10:40:00,73.29,73.31,73.16,73.17,305873.0,72.5743,72.5941,72.4456,72.4555,305873.0
2025-03-07 10:50:00,73.16,73.26,73.16,73.2,107140.0,72.4456,72.5446,72.4456,72.4852,107140.0
2025-03-07 11:00:00,73.2,73.24,73.18,73.19,124590.0,72.4852,72.5248,72.4654,72.4753,124590.0
2025-03-07 11:10:00,73.18,73.25,73.18,73.25,100622.0,72.4654,72.5347,72.4654,72.5347,100622.0
2025-03-07 11:20:00,73.25,73.27,73.22,73.26,116589.0,72.5347,72.5545,72.505,72.5446,116589.0
2025-03-07 11:30:00,73.25,73.27,73.23,73.26,99406.0,72.5347,72.5545,72.5149,72.5446,99406.0
2025-03-07 11:40:00,73.26,73.3,73.25,73.3,243245.0,72.5446,72.5842,72.5347,72.5842,243245.0
2025-03-07 11:50:00,73.3,73.31,73.26,73.28,124402.0,72.5842,72.5941,72.5446,72.5644,124402.0
2025-03-07 12:00:00,73.28,73.33,73.26,73.33,95217.0,72.5644,72.6139,72.5446,72.6139,95217.0
2025-03-07 12:10:00,73.33,73.33,73.3,73.31,81764.0,72.6139,72.6139,72.5842,72.5941,81764.0
2025-03-07 12:20:00,73.31,73.31,73.25,73.25,56087.0,72.5941,72.5941,72.5347,72.5347,56087.0
2025-03-07 12:30:00,73.24,73.25,73.2,73.22,115966.0,72.5248,72.5347,72.4852,72.505,115966.0
2025-03-07 12:40:00,73.23,73.23,73.16,73.17,100291.0,72.5149,72.5149,72.4456,72.4555,100291.0
2025-03-07 12:50:00,73.17,73.19,73.13,73.18,112311.0,72.4555,72.4753,72.4159,72.4654,112311.0
2025-03-07 13:00:00,73.17,73.18,73.1,73.12,81785.0,72.4555,72.4654,72.3862,72.406,81785.0
2025-03-07 13:10:00,73.12,73.12,73.04,73.05,124728.0,72.406,72.406,72.3268,72.3367,124728.0
2025-03-07 13:20:00,73.05,73.07,73.04,73.05,205657.0,72.3367,72.3565,72.3268,72.3367,205657.0
2025-03-07 13:30:00,73.05,73.07,73.0,73.01,70769.0,72.3367,72.3565,72.2872,72.2971,70769.0
2025-03-07 13:40:00,73.01,73.03,73.0,73.02,75325.0,72.2971,72.3169,72.2872,72.307,75325.0
2025-03-07 13:50:00,73.02,73.02,72.98,72.98,57941.0,72.307,72.307,72.2674,72.2674,57941.0
2025-03-07 14:00:00,72.99,73.0,72.96,72.99,77750.0,72.2773,72.2872,72.2475,72.2773,77750.0
2025-03-07 14:10:00,73.0,73.0,72.95,72.96,77623.0,72.2872,72.2872,72.2376,72.2475,77623.0
2025-03-07 14:20:00,72.95,72.98,72.95,72.96,58778.0,72.2376,72.2674,72.2376,72.2475,58778.0
2025-03-07 14:30:00,72.97,72.99,72.95,72.96,67673.0,72.2575,72.2773,72.2376,72.2475,67673.0
2025-03-07 14:40:00,72.95,72.99,72.95,72.98,58192.0,72.2376,72.2773,72.2376,72.2674,58192.0
2025-03-07 14:50:00,72.98,73.0,72.97,73.0,69096.0,72.2674,72.2872,72.2575,72.2872,69096.0
2025-03-07 15:00:00,72.99,73.02,72.98,72.99,69195.0,72.2773,72.307,72.2674,72.2773,69195.0
2025-03-07 15:10:00,73.0,73.02,72.98,72.98,180343.0,72.2872,72.307,72.2674,72.2674,180343.0
2025-03-07 15:20:00,72.99,73.01,72.98,73.01,192221.0,72.2773,72.2971,72.2674,72.2971,192221.0
2025-03-07 15:30:00,73.01,73.01,72.98,73.01,79417.0,72.2971,72.2971,72.2674,72.2971,79417.0
2025-03-07 15:40:00,73.01,73.02,72.99,72.99,166914.0,72.2971,72.307,72.2773,72.2773,166914.0
2025-03-07 15:50:00,73.0,73.01,72.97,73.01,216617.0,72.2872,72.2971,72.2575,72.2971,216617.0
2025-03-10 09:30:00,73.3,73.35,73.27,73.3,327290.0,72.5842,72.6337,72.5545,72.5842,327290.0
2025-03-10 09:40:00,73.3,73.33,73.27,73.32,173991.0,72.5842,72.6139,72.5545,72.604,173991.0
2025-03-10 09:50:00,73.33,73.37,73.31,73.33,135603.0,72.6139,72.6535,72.5941,72.6139,135603.0
2025-03-10 10:00:00,73.33,73.39,73.33,73.37,236891.0,72.6139,72.6734,72.6139,72.6535,236891.0
2025-03-10 10:10:00,73.37,73.38,73.33,73.36,302198.0,72.6535,72.6634,72.6139,72.6436,302198.0
2025-03-10 10:20:00,73.36,73.4,73.35,73.4,521290.0,72.6436,72.6833,72.6337,72.6833,521290.0
2025-03-10 10:30:00,73.4,73.42,73.37,73.4,272102.0,72.6833,72.7031,72.6535,72.6833,272102.0
2025-03-10 10:40:00,73.4,73.43,73.39,73.41,527201.0,72.6833,72.713,72.6734,72.6932,527201.0
2025-03-10 10:50:00,73.4,73.47,73.4,73.45,299374.0,72.6833,72.7526,72.6833,72.7328,299374.0
2025-03-10 11:00:00,73.45,73.45,73.4,73.41,115300.0,72.7328,72.7328,72.6833,72.6932,115300.0
2025-03-10 11:10:00,73.41,73.43,73.39,73.41,116602.0,72.6932,72.713,72.6734,72.6932,116602.0
2025-03-10 11:20:00,73.4,73.42,73.35,73.35,102336.0,72.6833,72.7031,72.6337,72.6337,102336.0
2025-03-10 11:30:00,73.36,73.37,73.33,73.36,53283.0,72.6436,72.6535,72.6139,72.6436,53283.0
2025-03-10 11:40:00,73.36,73.41,73.36,73.38,101658.0,72.6436,72.6932,72.6436,72.6634,101658.0
2025-03-10 11:50:00,73.38,73.41,73.38,73.39,81060.0,72.6634,72.6932,72.6634,72.6734,81060.0
2025-03-10 12:00:00,73.39,73.41,73.38,73.4,88280.0,72.6734,72.6932,72.6634,72.6833,88280.0
2025-03-10 12:10:00,73.4,73.43,73.36,73.42,102858.0,72.6833,72.713,72.6436,72.7031,102858.0
2025-03-10 12:20:00,73.42,73.42,73.36,73.37,89946.0,72.7031,72.7031,72.6436,72.6535,89946.0
2025-03-10 12:30:00,73.36,73.37,73.33,73.37,88057.0,72.6436,72.6535,72.6139,72.6535,88057.0
2025-03-10 12:40:00,73.37,73.37,73.34,73.36,50203.0,72.6535,72.6535,72.6238,72.6436,50203.0
2025-03-10 12:50:00,73.36,73.36,73.33,73.34,142940.0,72.6436,72.6436,72.6139,72.6238,142940.0
2025-03-10 13:00:00,73.34,73.36,73.32,73.34,62111.0,72.6238,72.6436,72.604,72.6238,62111.0
2025-03-10 13:10:00,73.35,73.36,73.33,73.36,86164.0,72.6337,72.6436,72.6139,72.6436,86164.0
2025-03-10 13:20:00,73.36,73.36,73.32,73.36,133938.0,72.6436,72.6436,72.604,72.6436,133938.0
2025-03-10 13:30:00,73.36,73.39,73.35,73.38,79180.0,72.6436,72.6734,72.6337,72.6634,79180.0
2025-03-10 13:40:00,73.38,73.38,73.36,73.37,53687.0,72.6634,72.6634,72.6436,72.6535,53687.0
2025-03-10 13:50:00,73.38,73.38,73.35,73.37,131224.0,72.6634,72.6634,72.6337,72.6535,131224.0
2025-03-10 14:00:00,73.37,73.38,73.34,73.35,290946.0,72.6535,72.6634,72.6238,72.6337,290946.0
2025-03-10 14:10:00,73.35,73.36,73.31,73.33,95008.0,72.6337,72.6436,72.5941,72.6139,95008.0
2025-03-10 14:20:00,73.33,73.34,73.31,73.33,72332.0,72.6139,72.6238,72.5941,72.6139,72332.0
2025-03-10 14:30:00,73.33,73.34,73.3,73.34,97136.0,72.6139,72.6238,72.5842,72.6238,97136.0
2025-03-10 14:40:00,73.34,73.35,73.32,73.33,119884.0,72.6238,72.6337,72.604,72.6139,119884.0
2025-03-10 14:50:00,73.33,73.37,73.32,73.37,92192.0,72.6139,72.6535,72.604,72.6535,92192.0
2025-03-10 15:00:00,73.37,73.39,73.36,73.38,268667.0,72.6535,72.6734,72.6436,72.6634,268667.0
2025-03-10 15:10:00,73.39,73.4,73.35,73.36,236829.0,72.6734,72.6833,72.6337,72.6436,236829.0
2025-03-10 15:20:00,73.35,73.36,73.33,73.36,261831.0,72.6337,72.6436,72.6139,72.6436,261831.0
2025-03-10 15:30:00,73.36,73.38,73.31,73.35,1061140.0,72.6436,72.6634,72.5941,72.6337,1061140.0
2025-03-10 15:40:00,73.34,73.37,73.34,73.36,379669.0,72.6238,72.6535,72.6238,72.6436,379669.0
2025-03-10 15:50:00,73.36,73.37,73.33,73.34,259527.0,72.6436,72.6535,72.6139,72.6238,259527.0
2025-03-11 09:30:00,73.2,73.34,73.14,73.24,912772.0,72.4852,72.6238,72.4258,72.5248,912772.0
2025-03-11 09:40:00,73.25,73.29,73.22,73.23,98251.0,72.5347,72.5743,72.505,72.5149,98251.0
2025-03-11 09:50:00,73.23,73.25,73.21,73.24,225127.0,72.5149,72.5347,72.4951,72.5248,225127.0
2025-03-11 10:00:00,73.23,73.34,73.14,73.22,212634.0,72.5149,72.6238,72.4258,72.505,212634.0
2025-03-11 10:10:00,73.22,73.34,73.21,73.3,477247.0,72.505,72.6238,72.4951,72.5842,477247.0
2025-03-11 10:20:00,73.3,73.39,73.29,73.39,102763.0,72.5842,72.6734,72.5743,72.6734,102763.0
2025-03-11 10:30:00,73.38,73.4,73.34,73.39,139910.0,72.6634,72.6833,72.6238,72.6734,139910.0
2025-03-11 10:40:00,73.39,73.43,73.33,73.36,153321.0,72.6734,72.713,72.6139,72.6436,153321.0
2025-03-11 10:50:00,73.34,73.35,73.26,73.31,228447.0,72.6238,72.6337,72.5446,72.5941,228447.0
2025-03-11 11:00:00,73.32,73.34,73.21,73.22,115118.0,72.604,72.6238,72.4951,72.505,115118.0
2025-03-11 11:10:00,73.23,73.25,73.18,73.19,214477.0,72.5149,72.5347,72.4654,72.4753,214477.0
2025-03-11 11:20:00,73.2,73.23,73.15,73.16,260439.0,72.4852,72.5149,72.4357,72.4456,260439.0
2025-03-11 11:30:00,73.17,73.18,73.13,73.14,97945.0,72.4555,72.4654,72.4159,72.4258,97945.0
2025-03-11 11:40:00,73.15,73.21,73.13,73.16,133516.0,72.4357,72.4951,72.4159,72.4456,133516.0
2025-03-11 11:50:00,73.16,73.18,73.12,73.17,97347.0,72.4456,72.4654,72.406,72.4555,97347.0
2025-03-11 12:00:00,73.18,73.22,73.17,73.2,171559.0,72.4654,72.505,72.4555,72.4852,171559.0
2025-03-11 12:10:00,73.19,73.23,73.19,73.2,478146.0,72.4753,72.5149,72.4753,72.4852,478146.0
2025-03-11 12:20:00,73.21,73.22,73.16,73.2,279397.0,72.4951,72.505,72.4456,72.4852,279397.0
2025-03-11 12:30:00,73.19,73.2,73.16,73.19,108220.0,72.4753,72.4852,72.4456,72.4753,108220.0
2025-03-11 12:40:00,73.19,73.2,73.17,73.18,84276.0,72.4753,72.4852,72.4555,72.4654,84276.0
2025-03-11 12:50:00,73.18,73.21,73.17,73.2,91782.0,72.4654,72.4951,72.4555,72.4852,91782.0
2025-03-11 13:00:00,73.2,73.23,73.18,73.22,156921.0,72.4852,72.5149,72.4654,72.505,156921.0
2025-03-11 13:10:00,73.22,73.24,73.21,73.23,162221.0,72.505,72.5248,72.4951,72.5149,162221.0
2025-03-11 13:20:00,73.23,73.28,73.23,73.26,95265.0,72.5149,72.5644,72.5149,72.5446,95265.0
2025-03-11 13:30:00,73.26,73.28,73.24,73.26,282462.0,72.5446,72.5644,72.5248,72.5446,282462.0
2025-03-11 13:40:00,73.25,73.25,73.2,73.21,110057.0,72.5347,72.5347,72.4852,72.4951,110057.0
2025-03-11 13:50:00,73.22,73.24,73.19,73.23,91159.0,72.505,72.5248,72.4753,72.5149,91159.0
2025-03-11 14:00:00,73.23,73.23,73.12,73.12,98131.0,72.5149,72.5149,72.406,72.406,98131.0
2025-03-11 14:10:00,73.12,73.14,73.08,73.09,187404.0,72.406,72.4258,72.3664,72.3763,187404.0
2025-03-11 14:20:00,73.08,73.1,73.05,73.09,237860.0,72.3664,72.3862,72.3367,72.3763,237860.0
2025-03-11 14:30:00,73.09,73.11,73.07,73.09,130876.0,72.3763,72.3961,72.3565,72.3763,130876.0
2025-03-11 14:40:00,73.09,73.1,73.04,73.06,384766.0,72.3763,72.3862,72.3268,72.3466,384766.0
2025-03-11 14:50:00,73.06,73.08,73.05,73.08,224653.0,72.3466,72.3664,72.3367,72.3664,224653.0
2025-03-11 15:00:00,73.08,73.1,73.05,73.06,122601.0,72.3664,72.3862,72.3367,72.3466,122601.0
2025-03-11 15:10:00,73.06,73.09,73.05,73.09,141437.0,72.3466,72.3763,72.3367,72.3763,141437.0
2025-03-11 15:20:00,73.08,73.09,73.05,73.09,206914.0,72.3664,72.3763,72.3367,72.3763,206914.0
2025-03-11 15:30:00,73.08,73.09,73.06,73.09,217105.0,72.3664,72.3763,72.3466,72.3763,217105.0
2025-03-11 15:40:00,73.09,73.09,73.05,73.06,185137.0,72.3763,72.3763,72.3367,72.3466,185137.0
2025-03-11 15:50:00,73.06,73.08,73.05,73.06,226504.0,72.3466,72.3664,72.3367,72.3466,226504.0
2025-03-12 09:30:00,72.91,73.0,72.91,72.94,317199.0,72.198,72.2872,72.198,72.2277,317199.0
2025-03-12 09:40:00,72.94,72.98,72.92,72.97,96089.0,72.2277,72.2674,72.2079,72.2575,96089.0
2025-03-12 09:50:00,72.95,73.01,72.92,72.97,153371.0,72.2376,72.2971,72.2079,72.2575,153371.0
2025-03-12 10:00:00,72.97,73.02,72.95,72.96,108597.0,72.2575,72.307,72.2376,72.2475,108597.0
2025-03-12 10:10:00,72.95,73.0,72.94,72.97,390378.0,72.2376,72.2872,72.2277,72.2575,390378.0
2025-03-12 10:20:00,72.97,73.0,72.96,72.98,105582.0,72.2575,72.2872,72.2475,72.2674,105582.0
2025-03-12 10:30:00,72.98,73.03,72.97,73.02,96316.0,72.2674,72.3169,72.2575,72.307,96316.0
2025-03-12 10:40:00,73.02,73.06,73.01,73.04,250480.0,72.307,72.3466,72.2971,72.3268,250480.0
2025-03-12 10:50:00,73.04,73.04,72.98,73.02,68909.0,72.3268,72.3268,72.2674,72.307,68909.0
2025-03-12 11:00:00,73.02,73.05,73.0,73.04,90704.0,72.307,72.3367,72.2872,72.3268,90704.0
2025-03-12 11:10:00,73.04,73.05,73.0,73.0,50390.0,72.3268,72.3367,72.2872,72.2872,50390.0
2025-03-12 11:20:00,73.01,73.01,72.97,73.0,103126.0,72.2971,72.2971,72.2575,72.2872,103126.0
2025-03-12 11:30:00,72.99,72.99,72.96,72.97,151440.0,72.2773,72.2773,72.2475,72.2575,151440.0
2025-03-12 11:40:00,72.98,72.98,72.94,72.96,318535.0,72.2674,72.2674,72.2277,72.2475,318535.0
2025-03-12 11:50:00,72.96,72.98,72.95,72.96,255323.0,72.2475,72.2674,72.2376,72.2475,255323.0
2025-03-12 12:00:00,72.96,72.97,72.94,72.94,103921.0,72.2475,72.2575,72.2277,72.2277,103921.0
2025-03-12 12:10:00,72.95,72.96,72.93,72.94,72999.0,72.2376,72.2475,72.2178,72.2277,72999.0
2025-03-12 12:20:00,72.93,72.95,72.92,72.94,351221.0,72.2178,72.2376,72.2079,72.2277,351221.0
2025-03-12 12:30:00,72.94,72.97,72.93,72.95,301411.0,72.2277,72.2575,72.2178,72.2376,301411.0
2025-03-12 12:40:00,72.94,72.97,72.93,72.93,90747.0,72.2277,72.2575,72.2178,72.2178,90747.0
2025-03-12 12:50:00,72.94,72.95,72.93,72.94,90955.0,72.2277,72.2376,72.2178,72.2277,90955.0
2025-03-12 13:00:00,72.93,72.99,72.93,72.97,129239.0,72.2178,72.2773,72.2178,72.2575,129239.0
2025-03-12 13:10:00,72.98,72.99,72.95,72.99,128754.0,72.2674,72.2773,72.2376,72.2773,128754.0
2025-03-12 13:20:00,72.99,72.99,72.96,72.96,87637.0,72.2773,72.2773,72.2475,72.2475,87637.0
2025-03-12 13:30:00,72.96,72.97,72.94,72.96,168498.0,72.2475,72.2575,72.2277,72.2475,168498.0
2025-03-12 13:40:00,72.97,72.99,72.95,72.99,70021.0,72.2575,72.2773,72.2376,72.2773,70021.0
2025-03-12 13:50:00,72.99,73.03,72.98,73.03,146810.0,72.2773,72.3169,72.2674,72.3169,146810.0
2025-03-12 14:00:00,73.03,73.03,72.98,72.98,52415.0,72.3169,72.3169,72.2674,72.2674,52415.0
2025-03-12 14:10:00,72.99,72.99,72.96,72.97,69642.0,72.2773,72.2773,72.2475,72.2575,69642.0
2025-03-12 14:20:00,72.97,72.98,72.95,72.95,154313.0,72.2575,72.2674,72.2376,72.2376,154313.0
2025-03-12 14:30:00,72.95,72.96,72.92,72.92,205957.0,72.2376,72.2475,72.2079,72.2079,205957.0
2025-03-12 14:40:00,72.92,72.94,72.91,72.92,108314.0,72.2079,72.2277,72.198,72.2079,108314.0
2025-03-12 14:50:00,72.93,72.95,72.92,72.94,98899.0,72.2178,72.2376,72.2079,72.2277,98899.0
2025-03-12 15:00:00,72.94,72.95,72.93,72.95,120122.0,72.2277,72.2376,72.2178,72.2376,120122.0
2025-03-12 15:10:00,72.95,72.95,72.93,72.95,71608.0,72.2376,72.2376,72.2178,72.2376,71608.0
2025-03-12 15:20:00,72.95,72.95,72.92,72.92,112521.0,72.2376,72.2376,72.2079,72.2079,112521.0
2025-03-12 15:30:00,72.92,72.93,72.91,72.92,209202.0,72.2079,72.2178,72.198,72.2079,209202.0
2025-03-12 15:40:00,72.91,72.92,72.9,72.9,111127.0,72.198,72.2079,72.1881,72.1881,111127.0
2025-03-12 15:50:00,72.91,72.92,72.89,72.91,160529.0,72.198,72.2079,72.1782,72.198,160529.0
2025-03-13 09:30:00,72.92,72.92,72.8,72.81,158211.0,72.2079,72.2079,72.0891,72.099,158211.0
2025-03-13 09:40:00,72.81,72.81,72.76,72.78,103619.0,72.099,72.099,72.0495,72.0693,103619.0
2025-03-13 09:50:00,72.77,72.85,72.77,72.81,105524.0,72.0594,72.1386,72.0594,72.099,105524.0
2025-03-13 10:00:00,72.81,72.85,72.79,72.81,93756.0,72.099,72.1386,72.0792,72.099,93756.0
2025-03-13 10:10:00,72.81,72.82,72.78,72.79,363530.0,72.099,72.1089,72.0693,72.0792,363530.0
2025-03-13 10:20:00,72.79,72.83,72.79,72.83,95206.0,72.0792,72.1188,72.0792,72.1188,95206.0
2025-03-13 10:30:00,72.82,72.84,72.79,72.84,69887.0,72.1089,72.1287,72.0792,72.1287,69887.0
2025-03-13 10:40:00,72.84,72.85,72.83,72.84,141183.0,72.1287,72.1386,72.1188,72.1287,141183.0
2025-03-13 10:50:00,72.84,72.88,72.83,72.85,41905.0,72.1287,72.1683,72.1188,72.1386,41905.0
2025-03-13 11:00:00,72.85,72.87,72.83,72.84,63677.0,72.1386,72.1584,72.1188,72.1287,63677.0
2025-03-13 11:10:00,72.83,72.91,72.83,72.91,81084.0,72.1188,72.198,72.1188,72.198,81084.0
2025-03-13 11:20:00,72.9,72.93,72.89,72.92,134357.0,72.1881,72.2178,72.1782,72.2079,134357.0
2025-03-13 11:30:00,72.92,72.96,72.92,72.96,158500.0,72.2079,72.2475,72.2079,72.2475,158500.0
2025-03-13 11:40:00,72.95,72.98,72.92,72.92,179249.0,72.2376,72.2674,72.2079,72.2079,179249.0
2025-03-13 11:50:00,72.93,72.96,72.91,72.95,193628.0,72.2178,72.2475,72.198,72.2376,193628.0
2025-03-13 12:00:00,72.94,72.95,72.9,72.91,46633.0,72.2277,72.2376,72.1881,72.198,46633.0
2025-03-13 12:10:00,72.92,72.94,72.91,72.93,47211.0,72.2079,72.2277,72.198,72.2178,47211.0
2025-03-13 12:20:00,72.93,72.96,72.92,72.95,124528.0,72.2178,72.2475,72.2079,72.2376,124528.0
2025-03-13 12:30:00,72.96,72.96,72.92,72.93,77760.0,72.2475,72.2475,72.2079,72.2178,77760.0
2025-03-13 12:40:00,72.92,72.98,72.92,72.97,63886.0,72.2079,72.2674,72.2079,72.2575,63886.0
2025-03-13 12:50:00,72.98,73.0,72.94,72.99,142933.0,72.2674,72.2872,72.2277,72.2773,142933.0
2025-03-13 13:00:00,72.98,73.01,72.97,72.98,141760.0,72.2674,72.2971,72.2575,72.2674,141760.0
2025-03-13 13:10:00,72.98,73.05,72.98,73.04,29851.0,72.2674,72.3367,72.2674,72.3268,29851.0
2025-03-13 13:20:00,73.05,73.06,73.02,73.04,77562.0,72.3367,72.3466,72.307,72.3268,77562.0
2025-03-13 13:30:00,73.05,73.1,73.04,73.09,59083.0,72.3367,72.3862,72.3268,72.3763,59083.0
2025-03-13 13:40:00,73.09,73.14,73.07,73.14,125691.0,72.3763,72.4258,72.3565,72.4258,125691.0
2025-03-13 13:50:00,73.14,73.14,73.09,73.13,68090.0,72.4258,72.4258,72.3763,72.4159,68090.0
2025-03-13 14:00:00,73.13,73.13,73.07,73.08,76043.0,72.4159,72.4159,72.3565,72.3664,76043.0
2025-03-13 14:10:00,73.07,73.1,73.07,73.08,111319.0,72.3565,72.3862,72.3565,72.3664,111319.0
2025-03-13 14:20:00,73.09,73.11,73.08,73.09,63899.0,72.3763,72.3961,72.3664,72.3763,63899.0
2025-03-13 14:30:00,73.09,73.1,73.07,73.09,108562.0,72.3763,72.3862,72.3565,72.3763,108562.0
2025-03-13 14:40:00,73.09,73.09,73.07,73.08,98783.0,72.3763,72.3763,72.3565,72.3664,98783.0
2025-03-13 14:50:00,73.08,73.1,73.07,73.1,197442.0,72.3664,72.3862,72.3565,72.3862,197442.0
2025-03-13 15:00:00,73.09,73.11,73.07,73.11,65436.0,72.3763,72.3961,72.3565,72.3961,65436.0
2025-03-13 15:10:00,73.1,73.11,73.09,73.11,142817.0,72.3862,72.3961,72.3763,72.3961,142817.0
2025-03-13 15:20:00,73.1,73.12,73.09,73.11,96918.0,72.3862,72.406,72.3763,72.3961,96918.0
2025-03-13 15:30:00,73.11,73.13,73.1,73.11,139480.0,72.3961,72.4159,72.3862,72.3961,139480.0
2025-03-13 15:40:00,73.12,73.13,73.11,73.13,93591.0,72.406,72.4159,72.3961,72.4159,93591.0
2025-03-13 15:50:00,73.13,73.15,73.11,73.13,133330.0,72.4159,72.4357,72.3961,72.4159,133330.0
2025-03-14 09:30:00,73.02,73.05,72.99,73.04,279081.0,72.307,72.3367,72.2773,72.3268,279081.0
2025-03-14 09:40:00,73.03,73.04,73.0,73.01,81227.0,72.3169,72.3268,72.2872,72.2971,81227.0
2025-03-14 09:50:00,73.01,73.04,72.99,73.03,93683.0,72.2971,72.3268,72.2773,72.3169,93683.0
2025-03-14 10:00:00,73.04,73.04,72.94,73.01,147752.0,72.3268,72.3268,72.2277,72.2971,147752.0
2025-03-14 10:10:00,73.0,73.03,72.99,73.03,409085.0,72.2872,72.3169,72.2773,72.3169,409085.0
2025-03-14 10:20:00,73.04,73.06,73.0,73.02,86383.0,72.3268,72.3466,72.2872,72.307,86383.0
2025-03-14 10:30:00,73.01,73.07,72.99,73.02,103221.0,72.2971,72.3565,72.2773,72.307,103221.0
2025-03-14 10:40:00,73.02,73.07,73.0,73.06,133495.0,72.307,72.3565,72.2872,72.3466,133495.0
2025-03-14 10:50:00,73.06,73.07,73.02,73.02,58543.0,72.3466,72.3565,72.307,72.307,58543.0
2025-03-14 11:00:00,73.02,73.04,73.0,73.02,110743.0,72.307,72.3268,72.2872,72.307,110743.0
2025-03-14 11:10:00,73.03,73.05,73.01,73.05,75275.0,72.3169,72.3367,72.2971,72.3367,75275.0
2025-03-14 11:20:00,73.04,73.04,73.0,73.02,55554.0,72.3268,72.3268,72.2872,72.307,55554.0
2025-03-14 11:30:00,73.03,73.04,73.0,73.01,80064.0,72.3169,72.3268,72.2872,72.2971,80064.0
2025-03-14 11:40:00,73.01,73.03,72.99,73.03,114695.0,72.2971,72.3169,72.2773,72.3169,114695.0
2025-03-14 11:50:00,73.03,73.04,73.0,73.01,82069.0,72.3169,72.3268,72.2872,72.2971,82069.0
2025-03-14 12:00:00,73.01,73.05,73.0,73.05,82673.0,72.2971,72.3367,72.2872,72.3367,82673.0
2025-03-14 12:10:00,73.05,73.06,73.02,73.05,245465.0,72.3367,72.3466,72.307,72.3367,245465.0
2025-03-14 12:20:00,73.05,73.06,73.03,73.06,93829.0,72.3367,72.3466,72.3169,72.3466,93829.0
2025-03-14 12:30:00,73.05,73.05,73.03,73.05,107158.0,72.3367,72.3367,72.3169,72.3367,107158.0
2025-03-14 12:40:00,73.05,73.07,73.04,73.06,51701.0,72.3367,72.3565,72.3268,72.3466,51701.0
2025-03-14 12:50:00,73.06,73.07,73.04,73.06,58429.0,72.3466,72.3565,72.3268,72.3466,58429.0
2025-03-14 13:00:00,73.06,73.06,73.04,73.04,65068.0,72.3466,72.3466,72.3268,72.3268,65068.0
2025-03-14 13:10:00,73.05,73.07,73.04,73.06,168214.0,72.3367,72.3565,72.3268,72.3466,168214.0
2025-03-14 13:20:00,73.06,73.07,73.05,73.05,86468.0,72.3466,72.3565,72.3367,72.3367,86468.0
2025-03-14 13:30:00,73.06,73.06,73.03,73.04,83282.0,72.3466,72.3466,72.3169,72.3268,83282.0
2025-03-14 13:40:00,73.03,73.04,73.03,73.03,76479.0,72.3169,72.3268,72.3169,72.3169,76479.0
2025-03-14 13:50:00,73.03,73.04,73.02,73.03,58515.0,72.3169,72.3268,72.307,72.3169,58515.0
2025-03-14 14:00:00,73.02,73.03,73.01,73.02,130484.0,72.307,72.3169,72.2971,72.307,130484.0
2025-03-14 14:10:00,73.02,73.04,73.01,73.02,188988.0,72.307,72.3268,72.2971,72.307,188988.0
2025-03-14 14:20:00,73.02,73.03,73.0,73.01,72146.0,72.307,72.3169,72.2872,72.2971,72146.0
2025-03-14 14:30:00,73.01,73.01,72.98,73.0,85851.0,72.2971,72.2971,72.2674,72.2872,85851.0
2025-03-14 14:40:00,73.0,73.0,72.99,73.0,73865.0,72.2872,72.2872,72.2773,72.2872,73865.0
2025-03-14 14:50:00,73.0,73.0,72.98,73.0,82046.0,72.2872,72.2872,72.2674,72.2872,82046.0
2025-03-14 15:00:00,73.0,73.0,72.99,73.0,68695.0,72.2872,72.2872,72.2773,72.2872,68695.0
2025-03-14 15:10:00,73.0,73.0,72.97,72.98,91203.0,72.2872,72.2872,72.2575,72.2674,91203.0
2025-03-14 15:20:00,72.97,72.98,72.97,72.97,107964.0,72.2575,72.2674,72.2575,72.2575,107964.0
2025-03-14 15:30:00,72.97,72.98,72.97,72.98,123751.0,72.2575,72.2674,72.2575,72.2674,123751.0
2025-03-14 15:40:00,72.98,72.98,72.95,72.95,130619.0,72.2674,72.2674,72.2376,72.2376,130619.0
2025-03-14 15:50:00,72.95,72.96,72.95,72.96,415756.0,72.2376,72.2475,72.2376,72.2475,415756.0
2025-03-17 09:30:00,73.13,73.15,73.06,73.08,279756.0,72.4159,72.4357,72.3466,72.3664,279756.0
2025-03-17 09:40:00,73.08,73.09,73.01,73.06,51890.0,72.3664,72.3763,72.2971,72.3466,51890.0
2025-03-17 09:50:00,73.07,73.07,73.04,73.06,43894.0,72.3565,72.3565,72.3268,72.3466,43894.0
2025-03-17 10:00:00,73.07,73.11,73.06,73.09,62910.0,72.3565,72.3961,72.3466,72.3763,62910.0
2025-03-17 10:10:00,73.09,73.1,73.06,73.06,610290.0,72.3763,72.3862,72.3466,72.3466,610290.0
2025-03-17 10:20:00,73.07,73.12,73.07,73.12,104793.0,72.3565,72.406,72.3565,72.406,104793.0
2025-03-17 10:30:00,73.12,73.16,73.11,73.13,96022.0,72.406,72.4456,72.3961,72.4159,96022.0
2025-03-17 10:40:00,73.14,73.14,73.12,73.13,81913.0,72.4258,72.4258,72.406,72.4159,81913.0
2025-03-17 10:50:00,73.13,73.15,73.11,73.12,289976.0,72.4159,72.4357,72.3961,72.406,289976.0
2025-03-17 11:00:00,73.12,73.16,73.11,73.13,65280.0,72.406,72.4456,72.3961,72.4159,65280.0
2025-03-17 11:10:00,73.14,73.17,73.13,73.14,96774.0,72.4258,72.4555,72.4159,72.4258,96774.0
2025-03-17 11:20:00,73.15,73.21,73.14,73.2,62961.0,72.4357,72.4951,72.4258,72.4852,62961.0
2025-03-17 11:30:00,73.2,73.23,73.19,73.23,58244.0,72.4852,72.5149,72.4753,72.5149,58244.0
2025-03-17 11:40:00,73.23,73.24,73.21,73.23,40463.0,72.5149,72.5248,72.4951,72.5149,40463.0
2025-03-17 11:50:00,73.23,73.23,73.2,73.22,85775.0,72.5149,72.5149,72.4852,72.505,85775.0
2025-03-17 12:00:00,73.23,73.24,73.2,73.2,94390.0,72.5149,72.5248,72.4852,72.4852,94390.0
2025-03-17 12:10:00,73.21,73.21,73.18,73.18,37331.0,72.4951,72.4951,72.4654,72.4654,37331.0
2025-03-17 12:20:00,73.19,73.23,73.18,73.21,196196.0,72.4753,72.5149,72.4654,72.4951,196196.0
2025-03-17 12:30:00,73.21,73.22,73.18,73.19,87032.0,72.4951,72.505,72.4654,72.4753,87032.0
2025-03-17 12:40:00,73.19,73.2,73.18,73.19,47258.0,72.4753,72.4852,72.4654,72.4753,47258.0
2025-03-17 12:50:00,73.19,73.19,73.16,73.17,66799.0,72.4753,72.4753,72.4456,72.4555,66799.0
2025-03-17 13:00:00,73.16,73.18,73.15,73.17,123049.0,72.4456,72.4654,72.4357,72.4555,123049.0
2025-03-17 13:10:00,73.17,73.17,73.14,73.15,28665.0,72.4555,72.4555,72.4258,72.4357,28665.0
2025-03-17 13:20:00,73.14,73.15,73.12,73.13,37178.0,72.4258,72.4357,72.406,72.4159,37178.0
2025-03-17 13:30:00,73.12,73.16,73.12,73.15,58599.0,72.406,72.4456,72.406,72.4357,58599.0
2025-03-17 13:40:00,73.14,73.15,73.13,73.13,30034.0,72.4258,72.4357,72.4159,72.4159,30034.0
2025-03-17 13:50:00,73.14,73.14,73.12,73.12,60863.0,72.4258,72.4258,72.406,72.406,60863.0
2025-03-17 14:00:00,73.13,73.14,73.09,73.09,100455.0,72.4159,72.4258,72.3763,72.3763,100455.0
2025-03-17 14:10:00,73.09,73.1,73.06,73.08,61735.0,72.3763,72.3862,72.3466,72.3664,61735.0
2025-03-17 14:20:00,73.09,73.09,73.07,73.09,94476.0,72.3763,72.3763,72.3565,72.3763,94476.0
2025-03-17 14:30:00,73.09,73.09,73.04,73.05,140100.0,72.3763,72.3763,72.3268,72.3367,140100.0
2025-03-17 14:40:00,73.05,73.05,73.03,73.05,60897.0,72.3367,72.3367,72.3169,72.3367,60897.0
2025-03-17 14:50:00,73.05,73.07,73.04,73.06,114800.0,72.3367,72.3565,72.3268,72.3466,114800.0
2025-03-17 15:00:00,73.06,73.08,73.05,73.08,159596.0,72.3466,72.3664,72.3367,72.3664,159596.0
2025-03-17 15:10:00,73.07,73.08,73.05,73.05,98634.0,72.3565,72.3664,72.3367,72.3367,98634.0
2025-03-17 15:20:00,73.06,73.06,73.04,73.05,136590.0,72.3466,72.3466,72.3268,72.3367,136590.0
2025-03-17 15:30:00,73.05,73.06,73.03,73.04,296563.0,72.3367,72.3466,72.3169,72.3268,296563.0
2025-03-17 15:40:00,73.04,73.05,73.04,73.04,103177.0,72.3268,72.3367,72.3268,72.3268,103177.0
2025-03-17 15:50:00,73.05,73.06,73.04,73.06,104225.0,72.3367,72.3466,72.3268,72.3466,104225.0
2025-03-18 09:30:00,72.98,73.02,72.97,73.0,233143.0,72.2674,72.307,72.2575,72.2872,233143.0
2025-03-18 09:40:00,73.0,73.03,72.99,73.0,84436.0,72.2872,72.3169,72.2773,72.2872,84436.0
2025-03-18 09:50:00,73.0,73.04,72.99,73.03,148812.0,72.2872,72.3268,72.2773,72.3169,148812.0
2025-03-18 10:00:00,73.03,73.06,73.01,73.02,168437.0,72.3169,72.3466,72.2971,72.307,168437.0
2025-03-18 10:10:00,73.02,73.05,73.01,73.05,373628.0,72.307,72.3367,72.2971,72.3367,373628.0
2025-03-18 10:20:00,73.04,73.06,73.03,73.04,74107.0,72.3268,72.3466,72.3169,72.3268,74107.0
2025-03-18 10:30:00,73.04,73.05,73.01,73.01,140172.0,72.3268,72.3367,72.2971,72.2971,140172.0
2025-03-18 10:40:00,73.01,73.02,73.0,73.02,155677.0,72.2971,72.307,72.2872,72.307,155677.0
2025-03-18 10:50:00,73.02,73.02,72.98,73.01,67911.0,72.307,72.307,72.2674,72.2971,67911.0
2025-03-18 11:00:00,73.0,73.04,72.99,73.02,53133.0,72.2872,72.3268,72.2773,72.307,53133.0
2025-03-18 11:10:00,73.02,73.04,73.01,73.02,58961.0,72.307,72.3268,72.2971,72.307,58961.0
2025-03-18 11:20:00,73.02,73.05,73.01,73.05,78392.0,72.307,72.3367,72.2971,72.3367,78392.0
2025-03-18 11:30:00,73.05,73.07,73.04,73.06,49710.0,72.3367,72.3565,72.3268,72.3466,49710.0
2025-03-18 11:40:00,73.06,73.09,73.06,73.08,40717.0,72.3466,72.3763,72.3466,72.3664,40717.0
2025-03-18 11:50:00,73.09,73.11,73.08,73.09,68019.0,72.3763,72.3961,72.3664,72.3763,68019.0
2025-03-18 12:00:00,73.09,73.09,73.07,73.09,51199.0,72.3763,72.3763,72.3565,72.3763,51199.0
2025-03-18 12:10:00,73.09,73.09,73.06,73.08,38780.0,72.3763,72.3763,72.3466,72.3664,38780.0
2025-03-18 12:20:00,73.08,73.09,73.07,73.08,44028.0,72.3664,72.3763,72.3565,72.3664,44028.0
2025-03-18 12:30:00,73.08,73.08,73.06,73.08,57937.0,72.3664,72.3664,72.3466,72.3664,57937.0
2025-03-18 12:40:00,73.08,73.1,73.07,73.07,67726.0,72.3664,72.3862,72.3565,72.3565,67726.0
2025-03-18 12:50:00,73.08,73.1,73.07,73.1,59519.0,72.3664,72.3862,72.3565,72.3862,59519.0
2025-03-18 13:00:00,73.09,73.17,73.09,73.17,198970.0,72.3763,72.4555,72.3763,72.4555,198970.0
2025-03-18 13:10:00,73.17,73.18,73.14,73.16,274661.0,72.4555,72.4654,72.4258,72.4456,274661.0
2025-03-18 13:20:00,73.17,73.17,73.14,73.15,46210.0,72.4555,72.4555,72.4258,72.4357,46210.0
2025-03-18 13:30:00,73.16,73.16,73.13,73.15,47975.0,72.4456,72.4456,72.4159,72.4357,47975.0
2025-03-18 13:40:00,73.15,73.18,73.14,73.17,44206.0,72.4357,72.4654,72.4258,72.4555,44206.0
2025-03-18 13:50:00,73.17,73.17,73.16,73.16,107572.0,72.4555,72.4555,72.4456,72.4456,107572.0
2025-03-18 14:00:00,73.17,73.19,73.16,73.18,127691.0,72.4555,72.4753,72.4456,72.4654,127691.0
2025-03-18 14:10:00,73.17,73.2,73.16,73.19,48124.0,72.4555,72.4852,72.4456,72.4753,48124.0
2025-03-18 14:20:00,73.19,73.22,73.19,73.21,33662.0,72.4753,72.505,72.4753,72.4951,33662.0
2025-03-18 14:30:00,73.22,73.22,73.19,73.19,81683.0,72.505,72.505,72.4753,72.4753,81683.0
2025-03-18 14:40:00,73.2,73.2,73.17,73.17,93440.0,72.4852,72.4852,72.4555,72.4555,93440.0
2025-03-18 14:50:00,73.17,73.18,73.16,73.17,64802.0,72.4555,72.4654,72.4456,72.4555,64802.0
2025-03-18 15:00:00,73.17,73.17,73.14,73.16,90005.0,72.4555,72.4555,72.4258,72.4456,90005.0
2025-03-18 15:10:00,73.16,73.17,73.14,73.15,101326.0,72.4456,72.4555,72.4258,72.4357,101326.0
2025-03-18 15:20:00,73.16,73.17,73.15,73.16,139880.0,72.4456,72.4555,72.4357,72.4456,139880.0
2025-03-18 15:30:00,73.16,73.16,73.14,73.15,94064.0,72.4456,72.4456,72.4258,72.4357,94064.0
2025-03-18 15:40:00,73.15,73.16,73.14,73.16,75997.0,72.4357,72.4456,72.4258,72.4456,75997.0
2025-03-18 15:50:00,73.15,73.16,73.13,73.14,97673.0,72.4357,72.4456,72.4159,72.4258,97673.0
2025-03-19 09:30:00,73.07,73.09,73.04,73.07,123458.0,72.3565,72.3763,72.3268,72.3565,123458.0
2025-03-19 09:40:00,73.06,73.07,73.04,73.05,74967.0,72.3466,72.3565,72.3268,72.3367,74967.0
2025-03-19 09:50:00,73.05,73.05,73.02,73.04,84715.0,72.3367,72.3367,72.307,72.3268,84715.0
2025-03-19 10:00:00,73.04,73.05,73.02,73.05,90801.0,72.3268,72.3367,72.307,72.3367,90801.0
2025-03-19 10:10:00,73.05,73.05,73.03,73.03,48281.0,72.3367,72.3367,72.3169,72.3169,48281.0
2025-03-19 10:20:00,73.04,73.06,73.04,73.06,360179.0,72.3268,72.3466,72.3268,72.3466,360179.0
2025-03-19 10:30:00,73.06,73.09,73.05,73.09,67742.0,72.3466,72.3763,72.3367,72.3763,67742.0
2025-03-19 10:40:00,73.09,73.1,73.08,73.09,120065.0,72.3763,72.3862,72.3664,72.3763,120065.0
2025-03-19 10:50:00,73.08,73.09,73.07,73.09,35285.0,72.3664,72.3763,72.3565,72.3763,35285.0
2025-03-19 11:00:00,73.09,73.09,73.06,73.06,41747.0,72.3763,72.3763,72.3466,72.3466,41747.0
2025-03-19 11:10:00,73.06,73.08,73.06,73.08,36477.0,72.3466,72.3664,72.3466,72.3664,36477.0
2025-03-19 11:20:00,73.08,73.08,73.04,73.05,78822.0,72.3664,72.3664,72.3268,72.3367,78822.0
2025-03-19 11:30:00,73.05,73.06,73.02,73.05,35989.0,72.3367,72.3466,72.307,72.3367,35989.0
2025-03-19 11:40:00,73.05,73.07,73.03,73.06,60778.0,72.3367,72.3565,72.3169,72.3466,60778.0
2025-03-19 11:50:00,73.06,73.07,73.04,73.06,33159.0,72.3466,72.3565,72.3268,72.3466,33159.0
2025-03-19 12:00:00,73.07,73.09,73.06,73.08,48530.0,72.3565,72.3763,72.3466,72.3664,48530.0
2025-03-19 12:10:00,73.08,73.1,73.07,73.09,133265.0,72.3664,72.3862,72.3565,72.3763,133265.0
2025-03-19 12:20:00,73.09,73.1,73.07,73.08,56731.0,72.3763,72.3862,72.3565,72.3664,56731.0
2025-03-19 12:30:00,73.08,73.09,73.07,73.08,45648.0,72.3664,72.3763,72.3565,72.3664,45648.0
2025-03-19 12:40:00,73.08,73.09,73.07,73.09,206808.0,72.3664,72.3763,72.3565,72.3763,206808.0
2025-03-19 12:50:00,73.08,73.09,73.05,73.05,49546.0,72.3664,72.3763,72.3367,72.3367,49546.0
2025-03-19 13:00:00,73.06,73.06,73.03,73.03,53729.0,72.3466,72.3466,72.3169,72.3169,53729.0
2025-03-19 13:10:00,73.03,73.04,73.01,73.02,45501.0,72.3169,72.3268,72.2971,72.307,45501.0
2025-03-19 13:20:00,73.02,73.03,73.0,73.02,66663.0,72.307,72.3169,72.2872,72.307,66663.0
2025-03-19 13:30:00,73.03,73.04,73.01,73.02,64385.0,72.3169,72.3268,72.2971,72.307,64385.0
2025-03-19 13:40:00,73.02,73.03,73.01,73.01,79194.0,72.307,72.3169,72.2971,72.2971,79194.0
2025-03-19 13:50:00,73.0,73.03,73.0,73.02,42450.0,72.2872,72.3169,72.2872,72.307,42450.0
2025-03-19 14:00:00,73.07,73.15,73.07,73.11,115007.0,72.3565,72.4357,72.3565,72.3961,115007.0
2025-03-19 14:10:00,73.12,73.18,73.11,73.17,94287.0,72.406,72.4654,72.3961,72.4555,94287.0
2025-03-19 14:20:00,73.17,73.23,73.16,73.22,91591.0,72.4555,72.5149,72.4456,72.505,91591.0
2025-03-19 14:30:00,73.22,73.26,73.19,73.25,152194.0,72.505,72.5446,72.4753,72.5347,152194.0
2025-03-19 14:40:00,73.25,73.33,73.24,73.31,120680.0,72.5347,72.6139,72.5248,72.5941,120680.0
2025-03-19 14:50:00,73.31,73.34,73.29,73.34,117006.0,72.5941,72.6238,72.5743,72.6238,117006.0
2025-03-19 15:00:00,73.34,73.38,73.31,73.36,182434.0,72.6238,72.6634,72.5941,72.6436,182434.0
2025-03-19 15:10:00,73.36,73.37,73.33,73.33,242404.0,72.6436,72.6535,72.6139,72.6139,242404.0
2025-03-19 15:20:00,73.34,73.36,73.33,73.35,147446.0,72.6238,72.6436,72.6139,72.6337,147446.0
2025-03-19 15:30:00,73.34,73.35,73.32,73.34,134235.0,72.6238,72.6337,72.604,72.6238,134235.0
2025-03-19 15:40:00,73.33,73.35,73.33,73.34,133442.0,72.6139,72.6337,72.6139,72.6238,133442.0
2025-03-19 15:50:00,73.35,73.37,73.33,73.35,96537.0,72.6337,72.6535,72.6139,72.6337,96537.0
2025-03-20 09:30:00,73.65,73.67,73.53,73.6,223823.0,72.9308,72.9506,72.812,72.8813,223823.0
2025-03-20 09:40:00,73.6,73.61,73.58,73.6,76601.0,72.8813,72.8912,72.8615,72.8813,76601.0
2025-03-20 09:50:00,73.6,73.61,73.58,73.6,78844.0,72.8813,72.8912,72.8615,72.8813,78844.0
2025-03-20 10:00:00,73.59,73.6,73.54,73.55,93778.0,72.8714,72.8813,72.8219,72.8318,93778.0
2025-03-20 10:10:00,73.55,73.57,73.53,73.53,68607.0,72.8318,72.8516,72.812,72.812,68607.0
2025-03-20 10:20:00,73.54,73.55,73.52,73.53,52574.0,72.8219,72.8318,72.8021,72.812,52574.0
2025-03-20 10:30:00,73.54,73.55,73.51,73.52,351814.0,72.8219,72.8318,72.7922,72.8021,351814.0
2025-03-20 10:40:00,73.52,73.53,73.5,73.51,55012.0,72.8021,72.812,72.7823,72.7922,55012.0
2025-03-20 10:50:00,73.5,73.52,73.49,73.51,106698.0,72.7823,72.8021,72.7724,72.7922,106698.0
2025-03-20 11:00:00,73.52,73.54,73.49,73.5,164968.0,72.8021,72.8219,72.7724,72.7823,164968.0
2025-03-20 11:10:00,73.5,73.51,73.48,73.49,50238.0,72.7823,72.7922,72.7625,72.7724,50238.0
2025-03-20 11:20:00,73.49,73.5,73.45,73.46,73884.0,72.7724,72.7823,72.7328,72.7427,73884.0
2025-03-20 11:30:00,73.45,73.45,73.43,73.44,26994.0,72.7328,72.7328,72.713,72.7229,26994.0
2025-03-20 11:40:00,73.43,73.44,73.39,73.41,62297.0,72.713,72.7229,72.6734,72.6932,62297.0
2025-03-20 11:50:00,73.41,73.43,73.39,73.42,37259.0,72.6932,72.713,72.6734,72.7031,37259.0
2025-03-20 12:00:00,73.42,73.42,73.39,73.4,55662.0,72.7031,72.7031,72.6734,72.6833,55662.0
2025-03-20 12:10:00,73.41,73.45,73.4,73.43,49251.0,72.6932,72.7328,72.6833,72.713,49251.0
2025-03-20 12:20:00,73.44,73.46,73.43,73.45,28117.0,72.7229,72.7427,72.713,72.7328,28117.0
2025-03-20 12:30:00,73.45,73.46,73.42,73.42,39825.0,72.7328,72.7427,72.7031,72.7031,39825.0
2025-03-20 12:40:00,73.43,73.44,73.41,73.42,288579.0,72.713,72.7229,72.6932,72.7031,288579.0
2025-03-20 12:50:00,73.41,73.42,73.4,73.41,100732.0,72.6932,72.7031,72.6833,72.6932,100732.0
2025-03-20 13:00:00,73.41,73.42,73.37,73.37,53568.0,72.6932,72.7031,72.6535,72.6535,53568.0
2025-03-20 13:10:00,73.37,73.38,73.35,73.37,84710.0,72.6535,72.6634,72.6337,72.6535,84710.0
2025-03-20 13:20:00,73.36,73.39,73.35,73.39,62951.0,72.6436,72.6734,72.6337,72.6734,62951.0
2025-03-20 13:30:00,73.38,73.39,73.37,73.38,39347.0,72.6634,72.6734,72.6535,72.6634,39347.0
2025-03-20 13:40:00,73.38,73.39,73.36,73.38,81307.0,72.6634,72.6734,72.6436,72.6634,81307.0
2025-03-20 13:50:00,73.38,73.39,73.37,73.38,125050.0,72.6634,72.6734,72.6535,72.6634,125050.0
2025-03-20 14:00:00,73.38,73.39,73.37,73.37,67038.0,72.6634,72.6734,72.6535,72.6535,67038.0
2025-03-20 14:10:00,73.38,73.39,73.36,73.39,81347.0,72.6634,72.6734,72.6436,72.6734,81347.0
2025-03-20 14:20:00,73.38,73.4,73.38,73.4,61757.0,72.6634,72.6833,72.6634,72.6833,61757.0
2025-03-20 14:30:00,73.4,73.4,73.37,73.38,54417.0,72.6833,72.6833,72.6535,72.6634,54417.0
2025-03-20 14:40:00,73.38,73.4,73.37,73.38,69041.0,72.6634,72.6833,72.6535,72.6634,69041.0
2025-03-20 14:50:00,73.37,73.39,73.36,73.39,67093.0,72.6535,72.6734,72.6436,72.6734,67093.0
2025-03-20 15:00:00,73.39,73.4,73.37,73.38,162039.0,72.6734,72.6833,72.6535,72.6634,162039.0
2025-03-20 15:10:00,73.38,73.38,73.36,73.38,79474.0,72.6634,72.6634,72.6436,72.6634,79474.0
2025-03-20 15:20:00,73.37,73.4,73.37,73.4,81601.0,72.6535,72.6833,72.6535,72.6833,81601.0
2025-03-20 15:30:00,73.4,73.4,73.38,73.39,69020.0,72.6833,72.6833,72.6634,72.6734,69020.0
2025-03-20 15:40:00,73.39,73.4,73.38,73.39,65516.0,72.6734,72.6833,72.6634,72.6734,65516.0
2025-03-20 15:50:00,73.39,73.39,73.37,73.39,91334.0,72.6734,72.6734,72.6535,72.6734,91334.0
2025-03-21 09:30:00,73.45,73.51,73.42,73.51,149848.0,72.7328,72.7922,72.7031,72.7922,149848.0
2025-03-21 09:40:00,73.51,73.52,73.47,73.5,71644.0,72.7922,72.8021,72.7526,72.7823,71644.0
2025-03-21 09:50:00,73.5,73.5,73.45,73.46,52275.0,72.7823,72.7823,72.7328,72.7427,52275.0
2025-03-21 10:00:00,73.46,73.48,73.44,73.47,86921.0,72.7427,72.7625,72.7229,72.7526,86921.0
2025-03-21 10:10:00,73.47,73.48,73.42,73.43,326814.0,72.7526,72.7625,72.7031,72.713,326814.0
2025-03-21 10:20:00,73.44,73.44,73.39,73.4,107435.0,72.7229,72.7229,72.6734,72.6833,107435.0
2025-03-21 10:30:00,73.4,73.43,73.39,73.42,104288.0,72.6833,72.713,72.6734,72.7031,104288.0
2025-03-21 10:40:00,73.42,73.44,73.4,73.42,207695.0,72.7031,72.7229,72.6833,72.7031,207695.0
2025-03-21 10:50:00,73.42,73.42,73.38,73.39,100817.0,72.7031,72.7031,72.6634,72.6734,100817.0
2025-03-21 11:00:00,73.39,73.4,73.38,73.39,54222.0,72.6734,72.6833,72.6634,72.6734,54222.0
2025-03-21 11:10:00,73.4,73.4,73.37,73.38,186999.0,72.6833,72.6833,72.6535,72.6634,186999.0
2025-03-21 11:20:00,73.38,73.4,73.38,73.39,72676.0,72.6634,72.6833,72.6634,72.6734,72676.0
2025-03-21 11:30:00,73.39,73.4,73.38,73.39,83646.0,72.6734,72.6833,72.6634,72.6734,83646.0
2025-03-21 11:40:00,73.39,73.41,73.38,73.41,118832.0,72.6734,72.6932,72.6634,72.6932,118832.0
2025-03-21 11:50:00,73.4,73.43,73.39,73.42,76010.0,72.6833,72.713,72.6734,72.7031,76010.0
2025-03-21 12:00:00,73.42,73.45,73.39,73.4,163562.0,72.7031,72.7328,72.6734,72.6833,163562.0
2025-03-21 12:10:00,73.39,73.4,73.35,73.36,74178.0,72.6734,72.6833,72.6337,72.6436,74178.0
2025-03-21 12:20:00,73.36,73.36,73.34,73.34,82105.0,72.6436,72.6436,72.6238,72.6238,82105.0
2025-03-21 12:30:00,73.35,73.38,73.34,73.38,83211.0,72.6337,72.6634,72.6238,72.6634,83211.0
2025-03-21 12:40:00,73.38,73.38,73.36,73.36,81346.0,72.6634,72.6634,72.6436,72.6436,81346.0
2025-03-21 12:50:00,73.36,73.37,73.32,73.33,230528.0,72.6436,72.6535,72.604,72.6139,230528.0
2025-03-21 13:00:00,73.33,73.34,73.31,73.33,50418.0,72.6139,72.6238,72.5941,72.6139,50418.0
2025-03-21 13:10:00,73.34,73.35,73.33,73.34,79565.0,72.6238,72.6337,72.6139,72.6238,79565.0
2025-03-21 13:20:00,73.34,73.34,73.32,73.34,69050.0,72.6238,72.6238,72.604,72.6238,69050.0
2025-03-21 13:30:00,73.34,73.35,73.33,73.34,97436.0,72.6238,72.6337,72.6139,72.6238,97436.0
2025-03-21 13:40:00,73.34,73.34,73.32,73.33,63309.0,72.6238,72.6238,72.604,72.6139,63309.0
2025-03-21 13:50:00,73.33,73.35,73.32,73.34,73565.0,72.6139,72.6337,72.604,72.6238,73565.0
2025-03-21 14:00:00,73.34,73.35,73.33,73.34,62104.0,72.6238,72.6337,72.6139,72.6238,62104.0
2025-03-21 14:10:00,73.33,73.34,73.32,73.33,59644.0,72.6139,72.6238,72.604,72.6139,59644.0
2025-03-21 14:20:00,73.32,73.34,73.32,73.34,26517.0,72.604,72.6238,72.604,72.6238,26517.0
2025-03-21 14:30:00,73.33,73.34,73.32,73.32,63357.0,72.6139,72.6238,72.604,72.604,63357.0
2025-03-21 14:40:00,73.33,73.34,73.31,73.33,837368.0,72.6139,72.6238,72.5941,72.6139,837368.0
2025-03-21 14:50:00,73.33,73.34,73.31,73.31,74726.0,72.6139,72.6238,72.5941,72.5941,74726.0
2025-03-21 15:00:00,73.32,73.34,73.32,73.33,231439.0,72.604,72.6238,72.604,72.6139,231439.0
2025-03-21 15:10:00,73.33,73.34,73.32,73.33,57898.0,72.6139,72.6238,72.604,72.6139,57898.0
2025-03-21 15:20:00,73.34,73.35,73.33,73.34,83854.0,72.6238,72.6337,72.6139,72.6238,83854.0
2025-03-21 15:30:00,73.34,73.35,73.33,73.34,92055.0,72.6238,72.6337,72.6139,72.6238,92055.0
2025-03-21 15:40:00,73.34,73.35,73.3,73.34,1926867.0,72.6238,72.6337,72.5842,72.6238,1926867.0
2025-03-21 15:50:00,73.33,73.34,73.31,73.33,79523.0,72.6139,72.6238,72.5941,72.6139,79523.0
2025-03-24 09:30:00,73.19,73.22,73.17,73.17,309019.0,72.4753,72.505,72.4555,72.4555,309019.0
2025-03-24 09:40:00,73.17,73.18,73.08,73.09,108136.0,72.4555,72.4654,72.3664,72.3763,108136.0
2025-03-24 09:50:00,73.09,73.13,73.08,73.09,50643.0,72.3763,72.4159,72.3664,72.3763,50643.0
2025-03-24 10:00:00,73.09,73.09,73.04,73.06,62960.0,72.3763,72.3763,72.3268,72.3466,62960.0
2025-03-24 10:10:00,73.06,73.07,73.04,73.06,418616.0,72.3466,72.3565,72.3268,72.3466,418616.0
2025-03-24 10:20:00,73.07,73.09,73.06,73.06,174167.0,72.3565,72.3763,72.3466,72.3466,174167.0
2025-03-24 10:30:00,73.07,73.07,73.04,73.06,54008.0,72.3565,72.3565,72.3268,72.3466,54008.0
2025-03-24 10:40:00,73.06,73.08,73.05,73.06,135728.0,72.3466,72.3664,72.3367,72.3466,135728.0
2025-03-24 10:50:00,73.06,73.08,73.05,73.08,90953.0,72.3466,72.3664,72.3367,72.3664,90953.0
2025-03-24 11:00:00,73.07,73.08,73.05,73.06,81953.0,72.3565,72.3664,72.3367,72.3466,81953.0
2025-03-24 11:10:00,73.06,73.06,73.04,73.05,81345.0,72.3466,72.3466,72.3268,72.3367,81345.0
2025-03-24 11:20:00,73.05,73.05,73.03,73.05,170307.0,72.3367,72.3367,72.3169,72.3367,170307.0
2025-03-24 11:30:00,73.05,73.05,73.04,73.05,61148.0,72.3367,72.3367,72.3268,72.3367,61148.0
2025-03-24 11:40:00,73.05,73.08,73.04,73.08,114308.0,72.3367,72.3664,72.3268,72.3664,114308.0
2025-03-24 11:50:00,73.08,73.08,73.05,73.06,97377.0,72.3664,72.3664,72.3367,72.3466,97377.0
2025-03-24 12:00:00,73.06,73.08,73.06,73.06,217414.0,72.3466,72.3664,72.3466,72.3466,217414.0
2025-03-24 12:10:00,73.07,73.09,73.06,73.08,103547.0,72.3565,72.3763,72.3466,72.3664,103547.0
2025-03-24 12:20:00,73.08,73.11,73.07,73.1,43591.0,72.3664,72.3961,72.3565,72.3862,43591.0
2025-03-24 12:30:00,73.11,73.12,73.1,73.1,111160.0,72.3961,72.406,72.3862,72.3862,111160.0
2025-03-24 12:40:00,73.11,73.12,73.09,73.1,194807.0,72.3961,72.406,72.3763,72.3862,194807.0
2025-03-24 12:50:00,73.09,73.12,73.09,73.12,114387.0,72.3763,72.406,72.3763,72.406,114387.0
2025-03-24 13:00:00,73.12,73.12,73.1,73.11,110672.0,72.406,72.406,72.3862,72.3961,110672.0
2025-03-24 13:10:00,73.11,73.11,73.08,73.09,52491.0,72.3961,72.3961,72.3664,72.3763,52491.0
2025-03-24 13:20:00,73.08,73.09,73.07,73.08,118091.0,72.3664,72.3763,72.3565,72.3664,118091.0
2025-03-24 13:30:00,73.07,73.08,73.05,73.05,75371.0,72.3565,72.3664,72.3367,72.3367,75371.0
2025-03-24 13:40:00,73.06,73.06,73.04,73.05,125056.0,72.3466,72.3466,72.3268,72.3367,125056.0
2025-03-24 13:50:00,73.05,73.05,73.03,73.03,57100.0,72.3367,72.3367,72.3169,72.3169,57100.0
2025-03-24 14:00:00,73.03,73.04,73.02,73.02,60458.0,72.3169,72.3268,72.307,72.307,60458.0
2025-03-24 14:10:00,73.02,73.03,73.0,73.01,139769.0,72.307,72.3169,72.2872,72.2971,139769.0
2025-03-24 14:20:00,73.01,73.02,73.0,73.0,97938.0,72.2971,72.307,72.2872,72.2872,97938.0
2025-03-24 14:30:00,73.01,73.02,73.0,73.01,135032.0,72.2971,72.307,72.2872,72.2971,135032.0
2025-03-24 14:40:00,73.01,73.02,72.99,73.01,130177.0,72.2971,72.307,72.2773,72.2971,130177.0
2025-03-24 14:50:00,73.01,73.02,73.0,73.01,90600.0,72.2971,72.307,72.2872,72.2971,90600.0
2025-03-24 15:00:00,73.02,73.02,73.0,73.01,171732.0,72.307,72.307,72.2872,72.2971,171732.0
2025-03-24 15:10:00,73.01,73.03,73.0,73.03,172474.0,72.2971,72.3169,72.2872,72.3169,172474.0
2025-03-24 15:20:00,73.02,73.03,73.0,73.01,174663.0,72.307,72.3169,72.2872,72.2971,174663.0
2025-03-24 15:30:00,73.0,73.01,72.99,73.01,236574.0,72.2872,72.2971,72.2773,72.2971,236574.0
2025-03-24 15:40:00,73.01,73.01,72.99,72.99,316860.0,72.2971,72.2971,72.2773,72.2773,316860.0
2025-03-24 15:50:00,73.0,73.01,72.98,72.99,176822.0,72.2872,72.2971,72.2674,72.2773,176822.0
2025-03-25 09:30:00,73.0,73.06,72.99,73.01,158372.0,72.2872,72.3466,72.2773,72.2971,158372.0
2025-03-25 09:40:00,73.01,73.05,73.0,73.04,71581.0,72.2971,72.3367,72.2872,72.3268,71581.0
2025-03-25 09:50:00,73.04,73.05,73.02,73.05,139871.0,72.3268,72.3367,72.307,72.3367,139871.0
2025-03-25 10:00:00,73.04,73.09,73.04,73.07,63982.0,72.3268,72.3763,72.3268,72.3565,63982.0
2025-03-25 10:10:00,73.07,73.07,73.04,73.06,58515.0,72.3565,72.3565,72.3268,72.3466,58515.0
2025-03-25 10:20:00,73.06,73.09,73.06,73.06,58662.0,72.3466,72.3763,72.3466,72.3466,58662.0
2025-03-25 10:30:00,73.06,73.08,73.05,73.06,56386.0,72.3466,72.3664,72.3367,72.3466,56386.0
2025-03-25 10:40:00,73.06,73.08,73.06,73.06,59928.0,72.3466,72.3664,72.3466,72.3466,59928.0
2025-03-25 10:50:00,73.06,73.12,73.06,73.1,44914.0,72.3466,72.406,72.3466,72.3862,44914.0
2025-03-25 11:00:00,73.11,73.11,73.09,73.09,61143.0,72.3961,72.3961,72.3763,72.3763,61143.0
2025-03-25 11:10:00,73.09,73.11,73.09,73.11,61224.0,72.3763,72.3961,72.3763,72.3961,61224.0
2025-03-25 11:20:00,73.11,73.12,73.09,73.1,68382.0,72.3961,72.406,72.3763,72.3862,68382.0
2025-03-25 11:30:00,73.1,73.14,73.1,73.14,87094.0,72.3862,72.4258,72.3862,72.4258,87094.0
2025-03-25 11:40:00,73.15,73.15,73.12,73.13,387940.0,72.4357,72.4357,72.406,72.4159,387940.0
2025-03-25 11:50:00,73.13,73.16,73.12,73.15,34279.0,72.4159,72.4456,72.406,72.4357,34279.0
2025-03-25 12:00:00,73.15,73.15,73.12,73.12,161740.0,72.4357,72.4357,72.406,72.406,161740.0
2025-03-25 12:10:00,73.13,73.16,73.12,73.15,128404.0,72.4159,72.4456,72.406,72.4357,128404.0
2025-03-25 12:20:00,73.15,73.17,73.13,73.16,259171.0,72.4357,72.4555,72.4159,72.4456,259171.0
2025-03-25 12:30:00,73.16,73.17,73.15,73.15,69734.0,72.4456,72.4555,72.4357,72.4357,69734.0
2025-03-25 12:40:00,73.15,73.16,73.14,73.14,79071.0,72.4357,72.4456,72.4258,72.4258,79071.0
2025-03-25 12:50:00,73.15,73.16,73.14,73.16,87307.0,72.4357,72.4456,72.4258,72.4456,87307.0
2025-03-25 13:00:00,73.16,73.16,73.14,73.14,116687.0,72.4456,72.4456,72.4258,72.4258,116687.0
2025-03-25 13:10:00,73.14,73.15,73.13,73.15,125720.0,72.4258,72.4357,72.4159,72.4357,125720.0
2025-03-25 13:20:00,73.15,73.16,73.14,73.15,237807.0,72.4357,72.4456,72.4258,72.4357,237807.0
2025-03-25 13:30:00,73.16,73.16,73.13,73.13,82044.0,72.4456,72.4456,72.4159,72.4159,82044.0
2025-03-25 13:40:00,73.14,73.15,73.13,73.15,59652.0,72.4258,72.4357,72.4159,72.4357,59652.0
2025-03-25 13:50:00,73.15,73.15,73.13,73.15,92615.0,72.4357,72.4357,72.4159,72.4357,92615.0
2025-03-25 14:00:00,73.14,73.15,73.13,73.15,120076.0,72.4258,72.4357,72.4159,72.4357,120076.0
2025-03-25 14:10:00,73.15,73.17,73.14,73.14,76609.0,72.4357,72.4555,72.4258,72.4258,76609.0
2025-03-25 14:20:00,73.15,73.15,73.12,73.12,81719.0,72.4357,72.4357,72.406,72.406,81719.0
2025-03-25 14:30:00,73.13,73.14,73.12,73.13,52605.0,72.4159,72.4258,72.406,72.4159,52605.0
2025-03-25 14:40:00,73.12,73.15,73.12,73.14,89054.0,72.406,72.4357,72.406,72.4258,89054.0
2025-03-25 14:50:00,73.14,73.15,73.11,73.12,268270.0,72.4258,72.4357,72.3961,72.406,268270.0
2025-03-25 15:00:00,73.12,73.12,73.07,73.11,684303.0,72.406,72.406,72.3565,72.3961,684303.0
2025-03-25 15:10:00,73.12,73.12,73.1,73.11,361359.0,72.406,72.406,72.3862,72.3961,361359.0
2025-03-25 15:20:00,73.1,73.13,73.1,73.12,188425.0,72.3862,72.4159,72.3862,72.406,188425.0
2025-03-25 15:30:00,73.12,73.12,73.1,73.1,257660.0,72.406,72.406,72.3862,72.3862,257660.0
2025-03-25 15:40:00,73.11,73.11,73.09,73.09,376644.0,72.3961,72.3961,72.3763,72.3763,376644.0
2025-03-25 15:50:00,73.1,73.1,73.01,73.08,373170.0,72.3862,72.3862,72.2971,72.3664,373170.0
2025-03-26 09:30:00,73.02,73.06,72.94,72.94,215529.0,72.307,72.3466,72.2277,72.2277,215529.0
2025-03-26 09:40:00,72.95,72.96,72.93,72.94,47545.0,72.2376,72.2475,72.2178,72.2277,47545.0
2025-03-26 09:50:00,72.93,72.98,72.93,72.98,54008.0,72.2178,72.2674,72.2178,72.2674,54008.0
2025-03-26 10:00:00,72.98,72.98,72.94,72.97,78535.0,72.2674,72.2674,72.2277,72.2575,78535.0
2025-03-26 10:10:00,72.97,72.97,72.92,72.92,403745.0,72.2575,72.2575,72.2079,72.2079,403745.0
2025-03-26 10:20:00,72.93,72.95,72.92,72.94,38325.0,72.2178,72.2376,72.2079,72.2277,38325.0
2025-03-26 10:30:00,72.94,72.96,72.93,72.95,35996.0,72.2277,72.2475,72.2178,72.2376,35996.0
2025-03-26 10:40:00,72.95,72.97,72.94,72.97,132872.0,72.2376,72.2575,72.2277,72.2575,132872.0
2025-03-26 10:50:00,72.97,72.97,72.94,72.97,59892.0,72.2575,72.2575,72.2277,72.2575,59892.0
2025-03-26 11:00:00,72.96,72.96,72.92,72.92,64031.0,72.2475,72.2475,72.2079,72.2079,64031.0
2025-03-26 11:10:00,72.93,72.94,72.9,72.9,53308.0,72.2178,72.2277,72.1881,72.1881,53308.0
2025-03-26 11:20:00,72.91,72.92,72.89,72.91,64775.0,72.198,72.2079,72.1782,72.198,64775.0
2025-03-26 11:30:00,72.92,72.93,72.9,72.92,48817.0,72.2079,72.2178,72.1881,72.2079,48817.0
2025-03-26 11:40:00,72.92,72.93,72.9,72.91,70506.0,72.2079,72.2178,72.1881,72.198,70506.0
2025-03-26 11:50:00,72.91,72.99,72.9,72.96,133063.0,72.198,72.2773,72.1881,72.2475,133063.0
2025-03-26 12:00:00,72.96,72.99,72.96,72.96,112493.0,72.2475,72.2773,72.2475,72.2475,112493.0
2025-03-26 12:10:00,72.97,73.0,72.96,73.0,176736.0,72.2575,72.2872,72.2475,72.2872,176736.0
2025-03-26 12:20:00,72.99,73.02,72.99,73.0,35592.0,72.2773,72.307,72.2773,72.2872,35592.0
2025-03-26 12:30:00,72.99,72.99,72.96,72.97,43169.0,72.2773,72.2773,72.2475,72.2575,43169.0
2025-03-26 12:40:00,72.98,72.99,72.97,72.97,33227.0,72.2674,72.2773,72.2575,72.2575,33227.0
2025-03-26 12:50:00,72.98,72.98,72.96,72.98,373570.0,72.2674,72.2674,72.2475,72.2674,373570.0
2025-03-26 13:00:00,72.98,72.98,72.92,72.92,59506.0,72.2674,72.2674,72.2079,72.2079,59506.0
2025-03-26 13:10:00,72.93,72.95,72.9,72.95,106571.0,72.2178,72.2376,72.1881,72.2376,106571.0
2025-03-26 13:20:00,72.95,72.97,72.94,72.96,80275.0,72.2376,72.2575,72.2277,72.2475,80275.0
2025-03-26 13:30:00,72.96,73.0,72.95,73.0,213091.0,72.2475,72.2872,72.2376,72.2872,213091.0
2025-03-26 13:40:00,73.0,73.01,72.94,72.96,117967.0,72.2872,72.2971,72.2277,72.2475,117967.0
2025-03-26 13:50:00,72.96,72.99,72.95,72.98,41902.0,72.2475,72.2773,72.2376,72.2674,41902.0
2025-03-26 14:00:00,72.98,73.02,72.98,73.0,58803.0,72.2674,72.307,72.2674,72.2872,58803.0
2025-03-26 14:10:00,72.99,73.0,72.97,73.0,33379.0,72.2773,72.2872,72.2575,72.2872,33379.0
2025-03-26 14:20:00,73.0,73.01,72.99,73.0,43002.0,72.2872,72.2971,72.2773,72.2872,43002.0
2025-03-26 14:30:00,73.0,73.0,72.96,72.97,107614.0,72.2872,72.2872,72.2475,72.2575,107614.0
2025-03-26 14:40:00,72.96,72.99,72.96,72.98,89885.0,72.2475,72.2773,72.2475,72.2674,89885.0
2025-03-26 14:50:00,72.98,72.99,72.96,72.98,127148.0,72.2674,72.2773,72.2475,72.2674,127148.0
2025-03-26 15:00:00,72.98,72.99,72.96,72.98,115637.0,72.2674,72.2773,72.2475,72.2674,115637.0
2025-03-26 15:10:00,72.98,72.99,72.96,72.97,130404.0,72.2674,72.2773,72.2475,72.2575,130404.0
2025-03-26 15:20:00,72.97,72.98,72.96,72.97,119460.0,72.2575,72.2674,72.2475,72.2575,119460.0
2025-03-26 15:30:00,72.97,72.97,72.95,72.95,111230.0,72.2575,72.2575,72.2376,72.2376,111230.0
2025-03-26 15:40:00,72.95,72.96,72.95,72.95,331298.0,72.2376,72.2475,72.2376,72.2376,331298.0
2025-03-26 15:50:00,72.96,72.96,72.92,72.92,231529.0,72.2475,72.2475,72.2079,72.2079,231529.0
2025-03-27 09:30:00,72.88,72.92,72.83,72.91,185863.0,72.1683,72.2079,72.1188,72.198,185863.0
2025-03-27 09:40:00,72.92,72.92,72.89,72.9,43364.0,72.2079,72.2079,72.1782,72.1881,43364.0
2025-03-27 09:50:00,72.91,72.91,72.86,72.87,40093.0,72.198,72.198,72.1485,72.1584,40093.0
2025-03-27 10:00:00,72.87,72.92,72.86,72.91,107933.0,72.1584,72.2079,72.1485,72.198,107933.0
2025-03-27 10:10:00,72.9,72.92,72.88,72.91,312645.0,72.1881,72.2079,72.1683,72.198,312645.0
2025-03-27 10:20:00,72.9,72.92,72.88,72.89,43814.0,72.1881,72.2079,72.1683,72.1782,43814.0
2025-03-27 10:30:00,72.89,72.89,72.84,72.86,36867.0,72.1782,72.1782,72.1287,72.1485,36867.0
2025-03-27 10:40:00,72.85,72.87,72.84,72.86,88659.0,72.1386,72.1584,72.1287,72.1485,88659.0
2025-03-27 10:50:00,72.86,72.87,72.83,72.83,50371.0,72.1485,72.1584,72.1188,72.1188,50371.0
2025-03-27 11:00:00,72.84,72.86,72.82,72.86,56193.0,72.1287,72.1485,72.1089,72.1485,56193.0
2025-03-27 11:10:00,72.86,72.86,72.83,72.84,68469.0,72.1485,72.1485,72.1188,72.1287,68469.0
2025-03-27 11:20:00,72.83,72.84,72.83,72.84,105076.0,72.1188,72.1287,72.1188,72.1287,105076.0
2025-03-27 11:30:00,72.84,72.87,72.84,72.87,47185.0,72.1287,72.1584,72.1287,72.1584,47185.0
2025-03-27 11:40:00,72.86,72.88,72.85,72.85,104382.0,72.1485,72.1683,72.1386,72.1386,104382.0
2025-03-27 11:50:00,72.86,72.86,72.83,72.84,81471.0,72.1485,72.1485,72.1188,72.1287,81471.0
2025-03-27 12:00:00,72.84,72.86,72.83,72.84,86299.0,72.1287,72.1485,72.1188,72.1287,86299.0
2025-03-27 12:10:00,72.84,72.85,72.83,72.84,35546.0,72.1287,72.1386,72.1188,72.1287,35546.0
2025-03-27 12:20:00,72.83,72.87,72.83,72.87,35330.0,72.1188,72.1584,72.1188,72.1584,35330.0
2025-03-27 12:30:00,72.86,72.87,72.83,72.84,44289.0,72.1485,72.1584,72.1188,72.1287,44289.0
2025-03-27 12:40:00,72.85,72.85,72.82,72.85,53564.0,72.1386,72.1386,72.1089,72.1386,53564.0
2025-03-27 12:50:00,72.84,72.88,72.84,72.86,53421.0,72.1287,72.1683,72.1287,72.1485,53421.0
2025-03-27 13:00:00,72.86,72.87,72.84,72.85,44305.0,72.1485,72.1584,72.1287,72.1386,44305.0
2025-03-27 13:10:00,72.84,72.86,72.83,72.84,47174.0,72.1287,72.1485,72.1188,72.1287,47174.0
2025-03-27 13:20:00,72.84,72.87,72.84,72.87,40431.0,72.1287,72.1584,72.1287,72.1584,40431.0
2025-03-27 13:30:00,72.87,72.88,72.86,72.88,216680.0,72.1584,72.1683,72.1485,72.1683,216680.0
2025-03-27 13:40:00,72.88,72.88,72.86,72.88,91400.0,72.1683,72.1683,72.1485,72.1683,91400.0
2025-03-27 13:50:00,72.88,72.89,72.87,72.88,34692.0,72.1683,72.1782,72.1584,72.1683,34692.0
2025-03-27 14:00:00,72.89,72.91,72.88,72.88,107672.0,72.1782,72.198,72.1683,72.1683,107672.0
2025-03-27 14:10:00,72.89,72.9,72.88,72.89,54785.0,72.1782,72.1881,72.1683,72.1782,54785.0
2025-03-27 14:20:00,72.88,72.9,72.88,72.89,35874.0,72.1683,72.1881,72.1683,72.1782,35874.0
2025-03-27 14:30:00,72.89,72.9,72.87,72.88,54009.0,72.1782,72.1881,72.1584,72.1683,54009.0
2025-03-27 14:40:00,72.89,72.89,72.85,72.86,93361.0,72.1782,72.1782,72.1386,72.1485,93361.0
2025-03-27 14:50:00,72.85,72.88,72.85,72.87,102375.0,72.1386,72.1683,72.1386,72.1584,102375.0
2025-03-27 15:00:00,72.87,72.87,72.85,72.85,87977.0,72.1584,72.1584,72.1386,72.1386,87977.0
2025-03-27 15:10:00,72.86,72.86,72.84,72.86,123072.0,72.1485,72.1485,72.1287,72.1485,123072.0
2025-03-27 15:20:00,72.86,72.87,72.85,72.86,98495.0,72.1485,72.1584,72.1386,72.1485,98495.0
2025-03-27 15:30:00,72.87,72.88,72.86,72.88,128936.0,72.1584,72.1683,72.1485,72.1683,128936.0
2025-03-27 15:40:00,72.88,72.89,72.87,72.88,287646.0,72.1683,72.1782,72.1584,72.1683,287646.0
2025-03-27 15:50:00,72.88,72.9,72.87,72.9,460834.0,72.1683,72.1881,72.1584,72.1881,460834.0
2025-03-28 09:30:00,73.16,73.18,73.07,73.16,190412.0,72.4456,72.4654,72.3565,72.4456,190412.0
2025-03-28 09:40:00,73.16,73.19,73.15,73.18,27153.0,72.4456,72.4753,72.4357,72.4654,27153.0
2025-03-28 09:50:00,73.19,73.22,73.18,73.2,43376.0,72.4753,72.505,72.4654,72.4852,43376.0
2025-03-28 10:00:00,73.2,73.24,73.18,73.23,80002.0,72.4852,72.5248,72.4654,72.5149,80002.0
2025-03-28 10:10:00,73.23,73.27,73.23,73.26,191336.0,72.5149,72.5545,72.5149,72.5446,191336.0
2025-03-28 10:20:00,73.27,73.27,73.23,73.25,624020.0,72.5545,72.5545,72.5149,72.5347,624020.0
2025-03-28 10:30:00,73.26,73.26,73.22,73.23,99514.0,72.5446,72.5446,72.505,72.5149,99514.0
2025-03-28 10:40:00,73.23,73.23,73.21,73.23,365730.0,72.5149,72.5149,72.4951,72.5149,365730.0
2025-03-28 10:50:00,73.22,73.24,73.21,73.23,140907.0,72.505,72.5248,72.4951,72.5149,140907.0
2025-03-28 11:00:00,73.22,73.25,73.21,73.22,81156.0,72.505,72.5347,72.4951,72.505,81156.0
2025-03-28 11:10:00,73.23,73.23,73.18,73.21,160459.0,72.5149,72.5149,72.4654,72.4951,160459.0
2025-03-28 11:20:00,73.22,73.25,73.2,73.2,96292.0,72.505,72.5347,72.4852,72.4852,96292.0
2025-03-28 11:30:00,73.21,73.21,73.17,73.19,70807.0,72.4951,72.4951,72.4555,72.4753,70807.0
2025-03-28 11:40:00,73.19,73.23,73.18,73.22,57721.0,72.4753,72.5149,72.4654,72.505,57721.0
2025-03-28 11:50:00,73.23,73.26,73.22,73.26,43707.0,72.5149,72.5446,72.505,72.5446,43707.0
2025-03-28 12:00:00,73.26,73.26,73.23,73.25,60738.0,72.5446,72.5446,72.5149,72.5347,60738.0
2025-03-28 12:10:00,73.25,73.28,73.24,73.28,82546.0,72.5347,72.5644,72.5248,72.5644,82546.0
2025-03-28 12:20:00,73.28,73.28,73.25,73.26,43443.0,72.5644,72.5644,72.5347,72.5446,43443.0
2025-03-28 12:30:00,73.26,73.27,73.24,73.26,63455.0,72.5446,72.5545,72.5248,72.5446,63455.0
2025-03-28 12:40:00,73.27,73.29,73.26,73.28,38484.0,72.5545,72.5743,72.5446,72.5644,38484.0
2025-03-28 12:50:00,73.29,73.3,73.28,73.3,53013.0,72.5743,72.5842,72.5644,72.5842,53013.0
2025-03-28 13:00:00,73.3,73.32,73.29,73.31,55222.0,72.5842,72.604,72.5743,72.5941,55222.0
2025-03-28 13:10:00,73.32,73.33,73.3,73.3,177794.0,72.604,72.6139,72.5842,72.5842,177794.0
2025-03-28 13:20:00,73.31,73.33,73.29,73.33,42619.0,72.5941,72.6139,72.5743,72.6139,42619.0
2025-03-28 13:30:00,73.32,73.33,73.31,73.31,34240.0,72.604,72.6139,72.5941,72.5941,34240.0
2025-03-28 13:40:00,73.31,73.33,73.3,73.3,65646.0,72.5941,72.6139,72.5842,72.5842,65646.0
2025-03-28 13:50:00,73.31,73.32,73.29,73.3,96712.0,72.5941,72.604,72.5743,72.5842,96712.0
2025-03-28 14:00:00,73.3,73.31,73.29,73.3,79444.0,72.5842,72.5941,72.5743,72.5842,79444.0
2025-03-28 14:10:00,73.3,73.31,73.28,73.28,96117.0,72.5842,72.5941,72.5644,72.5644,96117.0
2025-03-28 14:20:00,73.28,73.31,73.28,73.3,99040.0,72.5644,72.5941,72.5644,72.5842,99040.0
2025-03-28 14:30:00,73.31,73.32,73.29,73.31,99147.0,72.5941,72.604,72.5743,72.5941,99147.0
2025-03-28 14:40:00,73.31,73.35,73.3,73.35,203929.0,72.5941,72.6337,72.5842,72.6337,203929.0
2025-03-28 14:50:00,73.35,73.35,73.33,73.34,64028.0,72.6337,72.6337,72.6139,72.6238,64028.0
2025-03-28 15:00:00,73.34,73.34,73.31,73.31,181204.0,72.6238,72.6238,72.5941,72.5941,181204.0
2025-03-28 15:10:00,73.31,73.33,73.31,73.33,75417.0,72.5941,72.6139,72.5941,72.6139,75417.0
2025-03-28 15:20:00,73.33,73.33,73.32,73.33,97549.0,72.6139,72.6139,72.604,72.6139,97549.0
2025-03-28 15:30:00,73.33,73.33,73.31,73.33,140428.0,72.6139,72.6139,72.5941,72.6139,140428.0
2025-03-28 15:40:00,73.33,73.33,73.32,73.32,94922.0,72.6139,72.6139,72.604,72.604,94922.0
2025-03-28 15:50:00,73.33,73.33,73.3,73.31,234470.0,72.6139,72.6139,72.5842,72.5941,234470.0
2025-03-31 09:30:00,73.5,73.56,73.41,73.53,338397.0,72.7823,72.8417,72.6932,72.812,338397.0
2025-03-31 09:40:00,73.53,73.56,73.5,73.52,68323.0,72.812,72.8417,72.7823,72.8021,68323.0
2025-03-31 09:50:00,73.51,73.53,73.47,73.49,75241.0,72.7922,72.812,72.7526,72.7724,75241.0
2025-03-31 10:00:00,73.48,73.48,73.44,73.45,90874.0,72.7625,72.7625,72.7229,72.7328,90874.0
2025-03-31 10:10:00,73.45,73.48,73.45,73.48,475124.0,72.7328,72.7625,72.7328,72.7625,475124.0
2025-03-31 10:20:00,73.47,73.5,73.46,73.5,80987.0,72.7526,72.7823,72.7427,72.7823,80987.0
2025-03-31 10:30:00,73.5,73.5,73.45,73.47,68992.0,72.7823,72.7823,72.7328,72.7526,68992.0
2025-03-31 10:40:00,73.47,73.48,73.44,73.45,164920.0,72.7526,72.7625,72.7229,72.7328,164920.0
2025-03-31 10:50:00,73.45,73.47,73.42,73.44,162085.0,72.7328,72.7526,72.7031,72.7229,162085.0
2025-03-31 11:00:00,73.45,73.46,73.41,73.42,205683.0,72.7328,72.7427,72.6932,72.7031,205683.0
2025-03-31 11:10:00,73.42,73.43,73.39,73.43,258814.0,72.7031,72.713,72.6734,72.713,258814.0
2025-03-31 11:20:00,73.42,73.44,73.4,73.43,158910.0,72.7031,72.7229,72.6833,72.713,158910.0
2025-03-31 11:30:00,73.44,73.44,73.4,73.41,94990.0,72.7229,72.7229,72.6833,72.6932,94990.0
2025-03-31 11:40:00,73.4,73.42,73.39,73.4,32336.0,72.6833,72.7031,72.6734,72.6833,32336.0
2025-03-31 11:50:00,73.4,73.41,73.38,73.41,60200.0,72.6833,72.6932,72.6634,72.6932,60200.0
2025-03-31 12:00:00,73.4,73.41,73.38,73.4,36595.0,72.6833,72.6932,72.6634,72.6833,36595.0
2025-03-31 12:10:00,73.4,73.42,73.38,73.39,69895.0,72.6833,72.7031,72.6634,72.6734,69895.0
2025-03-31 12:20:00,73.38,73.39,73.36,73.37,109369.0,72.6634,72.6734,72.6436,72.6535,109369.0
2025-03-31 12:30:00,73.37,73.38,73.33,73.34,77602.0,72.6535,72.6634,72.6139,72.6238,77602.0
2025-03-31 12:40:00,73.34,73.35,73.33,73.34,70758.0,72.6238,72.6337,72.6139,72.6238,70758.0
2025-03-31 12:50:00,73.35,73.37,73.34,73.37,113969.0,72.6337,72.6535,72.6238,72.6535,113969.0
2025-03-31 13:00:00,73.37,73.37,73.34,73.34,106677.0,72.6535,72.6535,72.6238,72.6238,106677.0
2025-03-31 13:10:00,73.34,73.34,73.32,73.34,89604.0,72.6238,72.6238,72.604,72.6238,89604.0
2025-03-31 13:20:00,73.34,73.35,73.32,73.33,61552.0,72.6238,72.6337,72.604,72.6139,61552.0
2025-03-31 13:30:00,73.33,73.33,73.32,73.32,32191.0,72.6139,72.6139,72.604,72.604,32191.0
2025-03-31 13:40:00,73.32,73.33,73.32,73.33,51691.0,72.604,72.6139,72.604,72.6139,51691.0
2025-03-31 13:50:00,73.33,73.33,73.3,73.33,64137.0,72.6139,72.6139,72.5842,72.6139,64137.0
2025-03-31 14:00:00,73.33,73.33,73.3,73.3,111881.0,72.6139,72.6139,72.5842,72.5842,111881.0
2025-03-31 14:10:00,73.3,73.3,73.27,73.28,134681.0,72.5842,72.5842,72.5545,72.5644,134681.0
2025-03-31 14:20:00,73.28,73.28,73.27,73.28,89191.0,72.5644,72.5644,72.5545,72.5644,89191.0
2025-03-31 14:30:00,73.27,73.3,73.27,73.29,124678.0,72.5545,72.5842,72.5545,72.5743,124678.0
2025-03-31 14:40:00,73.3,73.32,73.28,73.3,97511.0,72.5842,72.604,72.5644,72.5842,97511.0
2025-03-31 14:50:00,73.3,73.33,73.3,73.33,169923.0,72.5842,72.6139,72.5842,72.6139,169923.0
2025-03-31 15:00:00,73.33,73.37,73.32,73.37,460115.0,72.6139,72.6535,72.604,72.6535,460115.0
2025-03-31 15:10:00,73.37,73.4,73.36,73.39,374321.0,72.6535,72.6833,72.6436,72.6734,374321.0
2025-03-31 15:20:00,73.39,73.43,73.38,73.43,121983.0,72.6734,72.713,72.6634,72.713,121983.0
2025-03-31 15:30:00,73.42,73.43,73.4,73.41,124213.0,72.7031,72.713,72.6833,72.6932,124213.0
2025-03-31 15:40:00,73.41,73.44,73.39,73.43,204490.0,72.6932,72.7229,72.6734,72.713,204490.0
2025-03-31 15:50:00,73.44,73.47,73.41,73.45,844338.0,72.7229,72.7526,72.6932,72.7328,844338.0
2025-04-01 09:30:00,73.22,73.4,73.21,73.38,314211.0,72.7423,72.9211,72.7324,72.9013,314211.0
2025-04-01 09:40:00,73.38,73.4,73.36,73.37,130060.0,72.9013,72.9211,72.8814,72.8913,130060.0
2025-04-01 09:50:00,73.37,73.4,73.36,73.4,94354.0,72.8913,72.9211,72.8814,72.9211,94354.0
2025-04-01 10:00:00,73.4,73.53,73.4,73.52,127635.0,72.9211,73.0503,72.9211,73.0404,127635.0
2025-04-01 10:10:00,73.53,73.58,73.52,73.56,67382.0,73.0503,73.1,73.0404,73.0801,67382.0
2025-04-01 10:20:00,73.56,73.57,73.52,73.54,172499.0,73.0801,73.09,73.0404,73.0602,172499.0
2025-04-01 10:30:00,73.54,73.54,73.48,73.5,94113.0,73.0602,73.0602,73.0006,73.0205,94113.0
2025-04-01 10:40:00,73.5,73.51,73.46,73.48,74870.0,73.0205,73.0304,72.9808,73.0006,74870.0
2025-04-01 10:50:00,73.5,73.5,73.42,73.43,51041.0,73.0205,73.0205,72.941,72.951,51041.0
2025-04-01 11:00:00,73.42,73.44,73.4,73.42,82343.0,72.941,72.9609,72.9211,72.941,82343.0
2025-04-01 11:10:00,73.42,73.46,73.42,73.44,56616.0,72.941,72.9808,72.941,72.9609,56616.0
2025-04-01 11:20:00,73.43,73.46,73.42,73.45,54556.0,72.951,72.9808,72.941,72.9708,54556.0
2025-04-01 11:30:00,73.46,73.5,73.45,73.48,96860.0,72.9808,73.0205,72.9708,73.0006,96860.0
2025-04-01 11:40:00,73.49,73.52,73.47,73.49,38631.0,73.0106,73.0404,72.9907,73.0106,38631.0
2025-04-01 11:50:00,73.5,73.52,73.47,73.47,70852.0,73.0205,73.0404,72.9907,72.9907,70852.0
2025-04-01 12:00:00,73.48,73.48,73.44,73.45,39770.0,73.0006,73.0006,72.9609,72.9708,39770.0
2025-04-01 12:10:00,73.45,73.45,73.41,73.42,53421.0,72.9708,72.9708,72.9311,72.941,53421.0
2025-04-01 12:20:00,73.42,73.45,73.41,73.44,58689.0,72.941,72.9708,72.9311,72.9609,58689.0
2025-04-01 12:30:00,73.44,73.48,73.43,73.48,44213.0,72.9609,73.0006,72.951,73.0006,44213.0
2025-04-01 12:40:00,73.48,73.49,73.46,73.47,394000.0,73.0006,73.0106,72.9808,72.9907,394000.0
2025-04-01 12:50:00,73.47,73.47,73.43,73.45,83084.0,72.9907,72.9907,72.951,72.9708,83084.0
2025-04-01 13:00:00,73.45,73.46,73.44,73.45,71887.0,72.9708,72.9808,72.9609,72.9708,71887.0
2025-04-01 13:10:00,73.45,73.47,73.44,73.47,162400.0,72.9708,72.9907,72.9609,72.9907,162400.0
2025-04-01 13:20:00,73.47,73.48,73.46,73.47,75114.0,72.9907,73.0006,72.9808,72.9907,75114.0
2025-04-01 13:30:00,73.48,73.48,73.46,73.48,41287.0,73.0006,73.0006,72.9808,73.0006,41287.0
2025-04-01 13:40:00,73.48,73.48,73.46,73.46,54649.0,73.0006,73.0006,72.9808,72.9808,54649.0
2025-04-01 13:50:00,73.47,73.48,73.46,73.47,64701.0,72.9907,73.0006,72.9808,72.9907,64701.0
2025-04-01 14:00:00,73.47,73.5,73.47,73.49,42742.0,72.9907,73.0205,72.9907,73.0106,42742.0
2025-04-01 14:10:00,73.5,73.5,73.48,73.49,76014.0,73.0205,73.0205,73.0006,73.0106,76014.0
2025-04-01 14:20:00,73.5,73.5,73.49,73.5,56037.0,73.0205,73.0205,73.0106,73.0205,56037.0
2025-04-01 14:30:00,73.5,73.5,73.47,73.48,127706.0,73.0205,73.0205,72.9907,73.0006,127706.0
2025-04-01 14:40:00,73.49,73.49,73.47,73.48,375075.0,73.0106,73.0106,72.9907,73.0006,375075.0
2025-04-01 14:50:00,73.48,73.49,73.46,73.47,83811.0,73.0006,73.0106,72.9808,72.9907,83811.0
2025-04-01 15:00:00,73.46,73.47,73.44,73.45,83220.0,72.9808,72.9907,72.9609,72.9708,83220.0
2025-04-01 15:10:00,73.45,73.46,73.43,73.45,98062.0,72.9708,72.9808,72.951,72.9708,98062.0
2025-04-01 15:20:00,73.44,73.45,73.44,73.45,175866.0,72.9609,72.9708,72.9609,72.9708,175866.0
2025-04-01 15:30:00,73.44,73.45,73.43,73.43,146657.0,72.9609,72.9708,72.951,72.951,146657.0
2025-04-01 15:40:00,73.44,73.44,73.42,73.42,174916.0,72.9609,72.9609,72.941,72.941,174916.0
2025-04-01 15:50:00,73.42,73.44,73.41,73.43,205294.0,72.941,72.9609,72.9311,72.951,205294.0
2025-04-02 09:30:00,73.61,73.62,73.51,73.53,200960.0,73.1298,73.1397,73.0304,73.0503,200960.0
2025-04-02 09:40:00,73.52,73.54,73.5,73.51,412209.0,73.0404,73.0602,73.0205,73.0304,412209.0
2025-04-02 09:50:00,73.51,73.51,73.47,73.51,73814.0,73.0304,73.0304,72.9907,73.0304,73814.0
2025-04-02 10:00:00,73.5,73.5,73.45,73.5,59844.0,73.0205,73.0205,72.9708,73.0205,59844.0
2025-04-02 10:10:00,73.5,73.53,73.48,73.49,440348.0,73.0205,73.0503,73.0006,73.0106,440348.0
2025-04-02 10:20:00,73.48,73.5,73.47,73.48,92007.0,73.0006,73.0205,72.9907,73.0006,92007.0
2025-04-02 10:30:00,73.49,73.52,73.47,73.48,66892.0,73.0106,73.0404,72.9907,73.0006,66892.0
2025-04-02 10:40:00,73.48,73.49,73.44,73.45,186044.0,73.0006,73.0106,72.9609,72.9708,186044.0
2025-04-02 10:50:00,73.45,73.45,73.42,73.42,144213.0,72.9708,72.9708,72.941,72.941,144213.0
2025-04-02 11:00:00,73.42,73.45,73.42,73.44,164271.0,72.941,72.9708,72.941,72.9609,164271.0
2025-04-02 11:10:00,73.44,73.48,73.43,73.45,69028.0,72.9609,73.0006,72.951,72.9708,69028.0
2025-04-02 11:20:00,73.45,73.46,73.34,73.36,123831.0,72.9708,72.9808,72.8615,72.8814,123831.0
2025-04-02 11:30:00,73.36,73.38,73.35,73.36,53441.0,72.8814,72.9013,72.8715,72.8814,53441.0
2025-04-02 11:40:00,73.36,73.38,73.34,73.36,58702.0,72.8814,72.9013,72.8615,72.8814,58702.0
2025-04-02 11:50:00,73.37,73.39,73.33,73.34,78348.0,72.8913,72.9112,72.8516,72.8615,78348.0
2025-04-02 12:00:00,73.34,73.35,73.32,73.34,45865.0,72.8615,72.8715,72.8417,72.8615,45865.0
2025-04-02 12:10:00,73.35,73.35,73.29,73.29,49395.0,72.8715,72.8715,72.8119,72.8119,49395.0
2025-04-02 12:20:00,73.29,73.3,73.23,73.23,74204.0,72.8119,72.8218,72.7523,72.7523,74204.0
2025-04-02 12:30:00,73.24,73.27,73.23,73.25,107385.0,72.7622,72.792,72.7523,72.7721,107385.0
2025-04-02 12:40:00,73.25,73.26,73.18,73.18,111081.0,72.7721,72.7821,72.7026,72.7026,111081.0
2025-04-02 12:50:00,73.19,73.24,73.18,73.23,108705.0,72.7125,72.7622,72.7026,72.7523,108705.0
2025-04-02 13:00:00,73.23,73.24,73.21,73.23,118084.0,72.7523,72.7622,72.7324,72.7523,118084.0
2025-04-02 13:10:00,73.23,73.25,73.22,73.24,34632.0,72.7523,72.7721,72.7423,72.7622,34632.0
2025-04-02 13:20:00,73.24,73.25,73.22,73.23,57154.0,72.7622,72.7721,72.7423,72.7523,57154.0
2025-04-02 13:30:00,73.23,73.26,73.22,73.25,156116.0,72.7523,72.7821,72.7423,72.7721,156116.0
2025-04-02 13:40:00,73.25,73.28,73.25,73.27,76159.0,72.7721,72.8019,72.7721,72.792,76159.0
2025-04-02 13:50:00,73.26,73.27,73.24,73.26,73039.0,72.7821,72.792,72.7622,72.7821,73039.0
2025-04-02 14:00:00,73.26,73.28,73.24,73.27,101110.0,72.7821,72.8019,72.7622,72.792,101110.0
2025-04-02 14:10:00,73.26,73.28,73.24,73.27,215920.0,72.7821,72.8019,72.7622,72.792,215920.0
2025-04-02 14:20:00,73.28,73.29,73.26,73.27,80426.0,72.8019,72.8119,72.7821,72.792,80426.0
2025-04-02 14:30:00,73.28,73.29,73.25,73.26,54637.0,72.8019,72.8119,72.7721,72.7821,54637.0
2025-04-02 14:40:00,73.25,73.26,73.24,73.26,88571.0,72.7721,72.7821,72.7622,72.7821,88571.0
2025-04-02 14:50:00,73.26,73.31,73.25,73.31,79250.0,72.7821,72.8317,72.7721,72.8317,79250.0
2025-04-02 15:00:00,73.31,73.33,73.3,73.32,92821.0,72.8317,72.8516,72.8218,72.8417,92821.0
2025-04-02 15:10:00,73.33,73.35,73.32,73.34,143936.0,72.8516,72.8715,72.8417,72.8615,143936.0
2025-04-02 15:20:00,73.34,73.35,73.33,73.34,149677.0,72.8615,72.8715,72.8516,72.8615,149677.0
2025-04-02 15:30:00,73.33,73.35,73.32,73.33,190684.0,72.8516,72.8715,72.8417,72.8516,190684.0
2025-04-02 15:40:00,73.33,73.34,73.31,73.33,173299.0,72.8516,72.8615,72.8317,72.8516,173299.0
2025-04-02 15:50:00,73.33,73.38,73.32,73.37,315883.0,72.8516,72.9013,72.8417,72.8913,315883.0
2025-04-03 09:30:00,73.76,73.88,73.65,73.8,277380.0,73.2788,73.398,73.1695,73.3185,277380.0
2025-04-03 09:40:00,73.81,73.89,73.81,73.89,114718.0,73.3285,73.408,73.3285,73.408,114718.0
2025-04-03 09:50:00,73.89,73.9,73.86,73.9,130185.0,73.408,73.4179,73.3781,73.4179,130185.0
2025-04-03 10:00:00,73.9,74.0,73.88,73.9,1222800.0,73.4179,73.5172,73.398,73.4179,1222800.0
2025-04-03 10:10:00,73.9,73.93,73.81,73.84,349231.0,73.4179,73.4477,73.3285,73.3583,349231.0
2025-04-03 10:20:00,73.84,73.86,73.79,73.84,87373.0,73.3583,73.3781,73.3086,73.3583,87373.0
2025-04-03 10:30:00,73.84,73.9,73.81,73.89,121806.0,73.3583,73.4179,73.3285,73.408,121806.0
2025-04-03 10:40:00,73.9,73.92,73.86,73.91,414755.0,73.4179,73.4378,73.3781,73.4278,414755.0
2025-04-03 10:50:00,73.91,73.92,73.87,73.9,82069.0,73.4278,73.4378,73.3881,73.4179,82069.0
2025-04-03 11:00:00,73.91,73.94,73.87,73.93,93093.0,73.4278,73.4576,73.3881,73.4477,93093.0
2025-04-03 11:10:00,73.92,73.93,73.83,73.84,189721.0,73.4378,73.4477,73.3483,73.3583,189721.0
2025-04-03 11:20:00,73.84,73.86,73.8,73.84,141210.0,73.3583,73.3781,73.3185,73.3583,141210.0
2025-04-03 11:30:00,73.83,73.86,73.79,73.81,93326.0,73.3483,73.3781,73.3086,73.3285,93326.0
2025-04-03 11:40:00,73.79,73.83,73.77,73.79,68049.0,73.3086,73.3483,73.2887,73.3086,68049.0
2025-04-03 11:50:00,73.79,73.83,73.75,73.78,70967.0,73.3086,73.3483,73.2689,73.2987,70967.0
2025-04-03 12:00:00,73.78,73.79,73.75,73.77,39227.0,73.2987,73.3086,73.2689,73.2887,39227.0
2025-04-03 12:10:00,73.78,73.78,73.73,73.75,85435.0,73.2987,73.2987,73.249,73.2689,85435.0
2025-04-03 12:20:00,73.75,73.79,73.74,73.77,89509.0,73.2689,73.3086,73.2589,73.2887,89509.0
2025-04-03 12:30:00,73.76,73.81,73.74,73.79,80283.0,73.2788,73.3285,73.2589,73.3086,80283.0
2025-04-03 12:40:00,73.8,73.8,73.74,73.76,102188.0,73.3185,73.3185,73.2589,73.2788,102188.0
2025-04-03 12:50:00,73.77,73.8,73.76,73.78,54091.0,73.2887,73.3185,73.2788,73.2987,54091.0
2025-04-03 13:00:00,73.78,73.8,73.76,73.79,128351.0,73.2987,73.3185,73.2788,73.3086,128351.0
2025-04-03 13:10:00,73.78,73.81,73.78,73.81,212307.0,73.2987,73.3285,73.2987,73.3285,212307.0
2025-04-03 13:20:00,73.8,73.83,73.8,73.81,51957.0,73.3185,73.3483,73.3185,73.3285,51957.0
2025-04-03 13:30:00,73.81,73.83,73.77,73.79,58788.0,73.3285,73.3483,73.2887,73.3086,58788.0
2025-04-03 13:40:00,73.78,73.82,73.78,73.81,50724.0,73.2987,73.3384,73.2987,73.3285,50724.0
2025-04-03 13:50:00,73.82,73.85,73.82,73.84,73129.0,73.3384,73.3682,73.3384,73.3583,73129.0
2025-04-03 14:00:00,73.84,73.86,73.83,73.84,85033.0,73.3583,73.3781,73.3483,73.3583,85033.0
2025-04-03 14:10:00,73.85,73.87,73.84,73.84,88059.0,73.3682,73.3881,73.3583,73.3583,88059.0
2025-04-03 14:20:00,73.84,73.86,73.82,73.84,167555.0,73.3583,73.3781,73.3384,73.3583,167555.0
2025-04-03 14:30:00,73.83,73.84,73.78,73.79,140028.0,73.3483,73.3583,73.2987,73.3086,140028.0
2025-04-03 14:40:00,73.79,73.8,73.75,73.75,72708.0,73.3086,73.3185,73.2689,73.2689,72708.0
2025-04-03 14:50:00,73.76,73.77,73.74,73.76,154006.0,73.2788,73.2887,73.2589,73.2788,154006.0
2025-04-03 15:00:00,73.75,73.77,73.74,73.75,115150.0,73.2689,73.2887,73.2589,73.2689,115150.0
2025-04-03 15:10:00,73.75,73.79,73.73,73.76,178410.0,73.2689,73.3086,73.249,73.2788,178410.0
2025-04-03 15:20:00,73.77,73.79,73.75,73.77,165535.0,73.2887,73.3086,73.2689,73.2887,165535.0
2025-04-03 15:30:00,73.77,73.79,73.74,73.75,99143.0,73.2887,73.3086,73.2589,73.2689,99143.0
2025-04-03 15:40:00,73.74,73.76,73.72,73.76,462674.0,73.2589,73.2788,73.2391,73.2788,462674.0
2025-04-03 15:50:00,73.76,73.77,73.62,73.72,699755.0,73.2788,73.2887,73.1397,73.2391,699755.0
2025-04-04 09:30:00,74.2,74.24,74.08,74.15,394888.0,73.7159,73.7557,73.5967,73.6663,394888.0
2025-04-04 09:40:00,74.17,74.23,74.11,74.15,137179.0,73.6861,73.7457,73.6265,73.6663,137179.0
2025-04-04 09:50:00,74.15,74.19,74.08,74.11,141938.0,73.6663,73.706,73.5967,73.6265,141938.0
2025-04-04 10:00:00,74.09,74.15,74.08,74.13,365094.0,73.6066,73.6663,73.5967,73.6464,365094.0
2025-04-04 10:10:00,74.13,74.24,74.12,74.22,193698.0,73.6464,73.7557,73.6365,73.7358,193698.0
2025-04-04 10:20:00,74.22,74.3,74.2,74.29,205032.0,73.7358,73.8153,73.7159,73.8053,205032.0
2025-04-04 10:30:00,74.3,74.33,74.26,74.27,193067.0,73.8153,73.8451,73.7755,73.7855,193067.0
2025-04-04 10:40:00,74.27,74.33,74.25,74.33,320719.0,73.7855,73.8451,73.7656,73.8451,320719.0
2025-04-04 10:50:00,74.33,74.34,74.23,74.24,112886.0,73.8451,73.855,73.7457,73.7557,112886.0
2025-04-04 11:00:00,74.24,74.27,74.05,74.1,165704.0,73.7557,73.7855,73.5669,73.6166,165704.0
2025-04-04 11:10:00,74.1,74.1,74.03,74.09,223225.0,73.6166,73.6166,73.547,73.6066,223225.0
2025-04-04 11:20:00,74.09,74.14,74.04,74.1,241580.0,73.6066,73.6563,73.557,73.6166,241580.0
2025-04-04 11:30:00,74.1,74.2,74.06,74.19,127707.0,73.6166,73.7159,73.5768,73.706,127707.0
2025-04-04 11:40:00,74.19,74.2,74.09,74.1,105949.0,73.706,73.7159,73.6066,73.6166,105949.0
2025-04-04 11:50:00,74.1,74.14,74.07,74.14,182693.0,73.6166,73.6563,73.5868,73.6563,182693.0
2025-04-04 12:00:00,74.14,74.16,74.1,74.15,178239.0,73.6563,73.6762,73.6166,73.6663,178239.0
2025-04-04 12:10:00,74.15,74.18,74.07,74.18,111210.0,73.6663,73.6961,73.5868,73.6961,111210.0
2025-04-04 12:20:00,74.17,74.2,74.16,74.19,125175.0,73.6861,73.7159,73.6762,73.706,125175.0
2025-04-04 12:30:00,74.19,74.22,74.1,74.12,327082.0,73.706,73.7358,73.6166,73.6365,327082.0
2025-04-04 12:40:00,74.11,74.17,74.09,74.16,118406.0,73.6265,73.6861,73.6066,73.6762,118406.0
2025-04-04 12:50:00,74.17,74.17,74.07,74.09,123123.0,73.6861,73.6861,73.5868,73.6066,123123.0
2025-04-04 13:00:00,74.09,74.1,74.05,74.08,103363.0,73.6066,73.6166,73.5669,73.5967,103363.0
2025-04-04 13:10:00,74.07,74.15,74.07,74.1,121449.0,73.5868,73.6663,73.5868,73.6166,121449.0
2025-04-04 13:20:00,74.1,74.11,74.03,74.03,139299.0,73.6166,73.6265,73.547,73.547,139299.0
2025-04-04 13:30:00,74.03,74.07,73.95,73.95,134962.0,73.547,73.5868,73.4676,73.4676,134962.0
2025-04-04 13:40:00,73.95,73.99,73.9,73.9,230613.0,73.4676,73.5073,73.4179,73.4179,230613.0
2025-04-04 13:50:00,73.91,73.95,73.91,73.91,268071.0,73.4278,73.4676,73.4278,73.4278,268071.0
2025-04-04 14:00:00,73.9,73.9,73.84,73.88,1013727.0,73.4179,73.4179,73.3583,73.398,1013727.0
2025-04-04 14:10:00,73.88,73.95,73.85,73.95,899001.0,73.398,73.4676,73.3682,73.4676,899001.0
2025-04-04 14:20:00,73.95,73.97,73.91,73.97,220065.0,73.4676,73.4874,73.4278,73.4874,220065.0
2025-04-04 14:30:00,73.97,74.0,73.94,73.95,396861.0,73.4874,73.5172,73.4576,73.4676,396861.0
2025-04-04 14:40:00,73.96,73.98,73.9,73.91,280094.0,73.4775,73.4974,73.4179,73.4278,280094.0
2025-04-04 14:50:00,73.9,73.93,73.86,73.89,450493.0,73.4179,73.4477,73.3781,73.408,450493.0
2025-04-04 15:00:00,73.89,73.89,73.84,73.84,233330.0,73.408,73.408,73.3583,73.3583,233330.0
2025-04-04 15:10:00,73.84,73.89,73.83,73.89,582866.0,73.3583,73.408,73.3483,73.408,582866.0
2025-04-04 15:20:00,73.89,73.9,73.84,73.88,349113.0,73.408,73.4179,73.3583,73.398,349113.0
2025-04-04 15:30:00,73.88,73.9,73.85,73.86,382609.0,73.398,73.4179,73.3682,73.3781,382609.0
2025-04-04 15:40:00,73.87,73.9,73.84,73.9,534374.0,73.3881,73.4179,73.3583,73.4179,534374.0
2025-04-04 15:50:00,73.9,73.92,73.71,73.78,664893.0,73.4179,73.4378,73.2291,73.2987,664893.0
2025-04-07 09:30:00,73.65,73.69,73.51,73.65,569031.0,73.1695,73.2093,73.0304,73.1695,569031.0
2025-04-07 09:40:00,73.64,73.69,73.62,73.65,356877.0,73.1596,73.2093,73.1397,73.1695,356877.0
2025-04-07 09:50:00,73.64,73.66,73.56,73.58,247171.0,73.1596,73.1795,73.0801,73.1,247171.0
2025-04-07 10:00:00,73.58,73.58,73.41,73.42,220072.0,73.1,73.1,72.9311,72.941,220072.0
2025-04-07 10:10:00,73.42,73.42,73.05,73.28,316977.0,72.941,72.941,72.5734,72.8019,316977.0
2025-04-07 10:20:00,73.29,73.43,73.29,73.31,304869.0,72.8119,72.951,72.8119,72.8317,304869.0
2025-04-07 10:30:00,73.29,73.45,73.22,73.36,482482.0,72.8119,72.9708,72.7423,72.8814,482482.0
2025-04-07 10:40:00,73.37,73.37,73.24,73.24,188490.0,72.8913,72.8913,72.7622,72.7622,188490.0
2025-04-07 10:50:00,73.23,73.33,73.18,73.31,246605.0,72.7523,72.8516,72.7026,72.8317,246605.0
2025-04-07 11:00:00,73.32,73.33,73.22,73.32,389326.0,72.8417,72.8516,72.7423,72.8417,389326.0
2025-04-07 11:10:00,73.32,73.5,73.28,73.36,235044.0,72.8417,73.0205,72.8019,72.8814,235044.0
2025-04-07 11:20:00,73.36,73.43,73.35,73.37,120703.0,72.8814,72.951,72.8715,72.8913,120703.0
2025-04-07 11:30:00,73.37,73.37,73.25,73.29,227222.0,72.8913,72.8913,72.7721,72.8119,227222.0
2025-04-07 11:40:00,73.29,73.32,73.25,73.3,262257.0,72.8119,72.8417,72.7721,72.8218,262257.0
2025-04-07 11:50:00,73.3,73.33,73.23,73.24,197098.0,72.8218,72.8516,72.7523,72.7622,197098.0
2025-04-07 12:00:00,73.25,73.3,73.22,73.26,179331.0,72.7721,72.8218,72.7423,72.7821,179331.0
2025-04-07 12:10:00,73.26,73.27,73.22,73.22,187141.0,72.7821,72.792,72.7423,72.7423,187141.0
2025-04-07 12:20:00,73.22,73.24,73.15,73.17,156130.0,72.7423,72.7622,72.6728,72.6927,156130.0
2025-04-07 12:30:00,73.18,73.19,73.12,73.15,107550.0,72.7026,72.7125,72.643,72.6728,107550.0
2025-04-07 12:40:00,73.15,73.16,73.07,73.08,616642.0,72.6728,72.6827,72.5933,72.6032,616642.0
2025-04-07 12:50:00,73.07,73.14,73.06,73.13,306252.0,72.5933,72.6628,72.5834,72.6529,306252.0
2025-04-07 13:00:00,73.11,73.14,73.05,73.12,186705.0,72.633,72.6628,72.5734,72.643,186705.0
2025-04-07 13:10:00,73.11,73.15,73.03,73.03,135337.0,72.633,72.6728,72.5536,72.5536,135337.0
2025-04-07 13:20:00,73.04,73.07,73.01,73.02,143483.0,72.5635,72.5933,72.5337,72.5436,143483.0
2025-04-07 13:30:00,73.02,73.05,72.95,72.97,205480.0,72.5436,72.5734,72.4741,72.494,205480.0
2025-04-07 13:40:00,72.97,73.03,72.92,72.96,187430.0,72.494,72.5536,72.4443,72.484,187430.0
2025-04-07 13:50:00,72.96,73.07,72.95,73.06,186709.0,72.484,72.5933,72.4741,72.5834,186709.0
2025-04-07 14:00:00,73.06,73.09,73.04,73.07,184394.0,72.5834,72.6132,72.5635,72.5933,184394.0
2025-04-07 14:10:00,73.07,73.11,73.05,73.06,360667.0,72.5933,72.633,72.5734,72.5834,360667.0
2025-04-07 14:20:00,73.06,73.11,73.02,73.11,179487.0,72.5834,72.633,72.5436,72.633,179487.0
2025-04-07 14:30:00,73.1,73.15,73.08,73.12,327777.0,72.6231,72.6728,72.6032,72.643,327777.0
2025-04-07 14:40:00,73.12,73.16,73.11,73.14,199509.0,72.643,72.6827,72.633,72.6628,199509.0
2025-04-07 14:50:00,73.14,73.15,73.08,73.09,243750.0,72.6628,72.6728,72.6032,72.6132,243750.0
2025-04-07 15:00:00,73.09,73.13,73.07,73.11,395442.0,72.6132,72.6529,72.5933,72.633,395442.0
2025-04-07 15:10:00,73.1,73.14,73.09,73.09,223327.0,72.6231,72.6628,72.6132,72.6132,223327.0
2025-04-07 15:20:00,73.09,73.16,73.06,73.13,502341.0,72.6132,72.6827,72.5834,72.6529,502341.0
2025-04-07 15:30:00,73.13,73.13,73.0,73.02,473991.0,72.6529,72.6529,72.5238,72.5436,473991.0
2025-04-07 15:40:00,73.02,73.02,72.94,72.95,333065.0,72.5436,72.5436,72.4642,72.4741,333065.0
2025-04-07 15:50:00,72.95,73.01,72.85,72.92,2993809.0,72.4741,72.5337,72.3747,72.4443,2993809.0
2025-04-08 09:30:00,72.92,72.92,72.8,72.89,1287203.0,72.4443,72.4443,72.3251,72.4145,1287203.0
2025-04-08 09:40:00,72.9,72.92,72.84,72.89,256084.0,72.4244,72.4443,72.3648,72.4145,256084.0
2025-04-08 09:50:00,72.9,72.91,72.84,72.86,124122.0,72.4244,72.4343,72.3648,72.3847,124122.0
2025-04-08 10:00:00,72.85,72.87,72.81,72.81,133540.0,72.3747,72.3946,72.335,72.335,133540.0
2025-04-08 10:10:00,72.82,72.84,72.78,72.8,147010.0,72.3449,72.3648,72.3052,72.3251,147010.0
2025-04-08 10:20:00,72.8,72.86,72.78,72.86,134401.0,72.3251,72.3847,72.3052,72.3847,134401.0
2025-04-08 10:30:00,72.86,72.91,72.85,72.89,293983.0,72.3847,72.4343,72.3747,72.4145,293983.0
2025-04-08 10:40:00,72.89,72.96,72.88,72.96,253326.0,72.4145,72.484,72.4045,72.484,253326.0
2025-04-08 10:50:00,72.96,73.0,72.94,72.98,71344.0,72.484,72.5238,72.4642,72.5039,71344.0
2025-04-08 11:00:00,72.98,72.99,72.95,72.97,140020.0,72.5039,72.5138,72.4741,72.494,140020.0
2025-04-08 11:10:00,72.96,73.01,72.95,73.0,254467.0,72.484,72.5337,72.4741,72.5238,254467.0
2025-04-08 11:20:00,72.99,73.02,72.97,73.01,510573.0,72.5138,72.5436,72.494,72.5337,510573.0
2025-04-08 11:30:00,73.01,73.01,72.94,72.95,78013.0,72.5337,72.5337,72.4642,72.4741,78013.0
2025-04-08 11:40:00,72.95,72.97,72.92,72.97,196464.0,72.4741,72.494,72.4443,72.494,196464.0
2025-04-08 11:50:00,72.96,72.99,72.93,72.94,100107.0,72.484,72.5138,72.4542,72.4642,100107.0
2025-04-08 12:00:00,72.94,73.0,72.94,72.98,65587.0,72.4642,72.5238,72.4642,72.5039,65587.0
2025-04-08 12:10:00,72.98,73.0,72.94,73.0,140116.0,72.5039,72.5238,72.4642,72.5238,140116.0
2025-04-08 12:20:00,72.99,72.99,72.94,72.96,75951.0,72.5138,72.5138,72.4642,72.484,75951.0
2025-04-08 12:30:00,72.95,73.02,72.94,73.01,270545.0,72.4741,72.5436,72.4642,72.5337,270545.0
2025-04-08 12:40:00,73.01,73.04,72.99,73.01,141082.0,72.5337,72.5635,72.5138,72.5337,141082.0
2025-04-08 12:50:00,73.01,73.05,72.99,73.05,154466.0,72.5337,72.5734,72.5138,72.5734,154466.0
2025-04-08 13:00:00,73.04,73.05,72.9,72.98,120648.0,72.5635,72.5734,72.4244,72.5039,120648.0
2025-04-08 13:10:00,72.97,72.99,72.83,72.84,1496621.0,72.494,72.5138,72.3549,72.3648,1496621.0
2025-04-08 13:20:00,72.84,72.91,72.84,72.91,363608.0,72.3648,72.4343,72.3648,72.4343,363608.0
2025-04-08 13:30:00,72.91,72.91,72.76,72.8,330460.0,72.4343,72.4343,72.2853,72.3251,330460.0
2025-04-08 13:40:00,72.79,72.79,72.67,72.75,314120.0,72.3151,72.3151,72.1959,72.2754,314120.0
2025-04-08 13:50:00,72.76,72.79,72.68,72.69,558890.0,72.2853,72.3151,72.2058,72.2158,558890.0
2025-04-08 14:00:00,72.68,72.69,72.62,72.64,222425.0,72.2058,72.2158,72.1462,72.1661,222425.0
2025-04-08 14:10:00,72.65,72.69,72.6,72.61,347914.0,72.176,72.2158,72.1264,72.1363,347914.0
2025-04-08 14:20:00,72.62,72.66,72.61,72.63,441264.0,72.1462,72.186,72.1363,72.1562,441264.0
2025-04-08 14:30:00,72.63,72.66,72.56,72.65,194944.0,72.1562,72.186,72.0866,72.176,194944.0
2025-04-08 14:40:00,72.64,72.66,72.59,72.62,333045.0,72.1661,72.186,72.1164,72.1462,333045.0
2025-04-08 14:50:00,72.61,72.64,72.58,72.59,337739.0,72.1363,72.1661,72.1065,72.1164,337739.0
2025-04-08 15:00:00,72.59,72.66,72.58,72.65,186878.0,72.1164,72.186,72.1065,72.176,186878.0
2025-04-08 15:10:00,72.66,72.69,72.63,72.69,213302.0,72.186,72.2158,72.1562,72.2158,213302.0
2025-04-08 15:20:00,72.68,72.69,72.61,72.64,407254.0,72.2058,72.2158,72.1363,72.1661,407254.0
2025-04-08 15:30:00,72.64,72.65,72.6,72.64,340687.0,72.1661,72.176,72.1264,72.1661,340687.0
2025-04-08 15:40:00,72.65,72.65,72.59,72.6,265532.0,72.176,72.176,72.1164,72.1264,265532.0
2025-04-08 15:50:00,72.6,72.6,72.46,72.55,633731.0,72.1264,72.1264,71.9873,72.0767,633731.0
2025-04-09 09:30:00,71.49,72.15,71.48,72.01,677942.0,71.0236,71.6793,71.0137,71.5402,677942.0
2025-04-09 09:40:00,72.01,72.17,72.0,72.15,237415.0,71.5402,71.6992,71.5303,71.6793,237415.0
2025-04-09 09:50:00,72.15,72.15,72.05,72.11,1473640.0,71.6793,71.6793,71.58,71.6396,1473640.0
2025-04-09 10:00:00,72.11,72.11,71.96,71.99,122857.0,71.6396,71.6396,71.4905,71.5203,122857.0
2025-04-09 10:10:00,71.99,72.05,71.97,71.99,420955.0,71.5203,71.58,71.5005,71.5203,420955.0
2025-04-09 10:20:00,71.99,72.05,71.97,72.03,437648.0,71.5203,71.58,71.5005,71.5601,437648.0
2025-04-09 10:30:00,72.03,72.07,72.0,72.05,233777.0,71.5601,71.5998,71.5303,71.58,233777.0
2025-04-09 10:40:00,72.05,72.12,72.04,72.11,914436.0,71.58,71.6495,71.57,71.6396,914436.0
2025-04-09 10:50:00,72.11,72.12,72.06,72.06,359592.0,71.6396,71.6495,71.5899,71.5899,359592.0
2025-04-09 11:00:00,72.06,72.06,71.98,71.98,263310.0,71.5899,71.5899,71.5104,71.5104,263310.0
2025-04-09 11:10:00,71.98,72.03,71.93,71.96,379852.0,71.5104,71.5601,71.4607,71.4905,379852.0
2025-04-09 11:20:00,71.96,72.06,71.96,71.98,167291.0,71.4905,71.5899,71.4905,71.5104,167291.0
2025-04-09 11:30:00,71.97,71.99,71.86,71.87,232053.0,71.5005,71.5203,71.3912,71.4011,232053.0
2025-04-09 11:40:00,71.87,71.87,71.79,71.83,234087.0,71.4011,71.4011,71.3217,71.3614,234087.0
2025-04-09 11:50:00,71.82,71.83,71.79,71.81,199999.0,71.3515,71.3614,71.3217,71.3415,199999.0
2025-04-09 12:00:00,71.81,71.83,71.79,71.8,98947.0,71.3415,71.3614,71.3217,71.3316,98947.0
2025-04-09 12:10:00,71.8,71.89,71.79,71.85,2516411.0,71.3316,71.421,71.3217,71.3813,2516411.0
2025-04-09 12:20:00,71.84,71.91,71.84,71.89,175190.0,71.3713,71.4409,71.3713,71.421,175190.0
2025-04-09 12:30:00,71.89,71.91,71.87,71.89,144786.0,71.421,71.4409,71.4011,71.421,144786.0
2025-04-09 12:40:00,71.89,71.91,71.86,71.87,171132.0,71.421,71.4409,71.3912,71.4011,171132.0
2025-04-09 12:50:00,71.87,71.87,71.77,71.78,784991.0,71.4011,71.4011,71.3018,71.3117,784991.0
2025-04-09 13:00:00,71.79,72.17,71.78,71.98,1134250.0,71.3217,71.6992,71.3117,71.5104,1134250.0
2025-04-09 13:10:00,71.98,72.28,71.9,72.04,431699.0,71.5104,71.8085,71.4309,71.57,431699.0
2025-04-09 13:20:00,72.03,72.48,71.99,72.28,287007.0,71.5601,72.0072,71.5203,71.8085,287007.0
2025-04-09 13:30:00,72.27,72.46,72.21,72.31,231677.0,71.7985,71.9873,71.7389,71.8383,231677.0
2025-04-09 13:40:00,72.3,72.37,72.14,72.19,914386.0,71.8283,71.8979,71.6694,71.719,914386.0
2025-04-09 13:50:00,72.18,72.26,72.07,72.15,479959.0,71.7091,71.7886,71.5998,71.6793,479959.0
2025-04-09 14:00:00,72.16,72.25,72.07,72.1,864556.0,71.6892,71.7787,71.5998,71.6296,864556.0
2025-04-09 14:10:00,72.1,72.19,72.07,72.17,541411.0,71.6296,71.719,71.5998,71.6992,541411.0
2025-04-09 14:20:00,72.17,72.27,72.15,72.16,501439.0,71.6992,71.7985,71.6793,71.6892,501439.0
2025-04-09 14:30:00,72.15,72.27,72.15,72.15,394060.0,71.6793,71.7985,71.6793,71.6793,394060.0
2025-04-09 14:40:00,72.15,72.19,72.1,72.17,757886.0,71.6793,71.719,71.6296,71.6992,757886.0
2025-04-09 14:50:00,72.17,72.24,72.15,72.17,709705.0,71.6992,71.7687,71.6793,71.6992,709705.0
2025-04-09 15:00:00,72.17,72.29,72.16,72.29,675540.0,71.6992,71.8184,71.6892,71.8184,675540.0
2025-04-09 15:10:00,72.29,72.4,72.28,72.4,204369.0,71.8184,71.9277,71.8085,71.9277,204369.0
2025-04-09 15:20:00,72.39,72.48,72.38,72.47,267587.0,71.9177,72.0072,71.9078,71.9972,267587.0
2025-04-09 15:30:00,72.47,72.47,72.36,72.4,272759.0,71.9972,71.9972,71.8879,71.9277,272759.0
2025-04-09 15:40:00,72.4,72.54,72.39,72.53,247174.0,71.9277,72.0668,71.9177,72.0568,247174.0
2025-04-09 15:50:00,72.53,72.7,72.52,72.7,504304.0,72.0568,72.2257,72.0469,72.2257,504304.0
2025-04-10 09:30:00,72.42,72.58,72.4,72.56,390907.0,71.9475,72.1065,71.9277,72.0866,390907.0
2025-04-10 09:40:00,72.56,72.59,72.54,72.58,122640.0,72.0866,72.1164,72.0668,72.1065,122640.0
2025-04-10 09:50:00,72.57,72.6,72.5,72.55,176585.0,72.0966,72.1264,72.027,72.0767,176585.0
2025-04-10 10:00:00,72.54,72.58,72.53,72.56,181429.0,72.0668,72.1065,72.0568,72.0866,181429.0
2025-04-10 10:10:00,72.58,72.61,72.55,72.58,369265.0,72.1065,72.1363,72.0767,72.1065,369265.0
2025-04-10 10:20:00,72.58,72.6,72.52,72.54,157738.0,72.1065,72.1264,72.0469,72.0668,157738.0
2025-04-10 10:30:00,72.54,72.55,72.51,72.55,197274.0,72.0668,72.0767,72.037,72.0767,197274.0
2025-04-10 10:40:00,72.55,72.56,72.51,72.54,216314.0,72.0767,72.0866,72.037,72.0668,216314.0
2025-04-10 10:50:00,72.54,72.54,72.46,72.46,222012.0,72.0668,72.0668,71.9873,71.9873,222012.0
2025-04-10 11:00:00,72.47,72.48,72.4,72.42,194280.0,71.9972,72.0072,71.9277,71.9475,194280.0
2025-04-10 11:10:00,72.42,72.42,72.38,72.42,216483.0,71.9475,71.9475,71.9078,71.9475,216483.0
2025-04-10 11:20:00,72.42,72.45,72.38,72.4,176092.0,71.9475,71.9773,71.9078,71.9277,176092.0
2025-04-10 11:30:00,72.39,72.43,72.38,72.38,118026.0,71.9177,71.9575,71.9078,71.9078,118026.0
2025-04-10 11:40:00,72.37,72.38,72.24,72.25,88129.0,71.8979,71.9078,71.7687,71.7787,88129.0
2025-04-10 11:50:00,72.24,72.28,72.23,72.25,176672.0,71.7687,71.8085,71.7588,71.7787,176672.0
2025-04-10 12:00:00,72.25,72.28,72.21,72.24,169442.0,71.7787,71.8085,71.7389,71.7687,169442.0
2025-04-10 12:10:00,72.25,72.26,72.22,72.25,209447.0,71.7787,71.7886,71.7488,71.7787,209447.0
2025-04-10 12:20:00,72.25,72.26,72.22,72.25,371655.0,71.7787,71.7886,71.7488,71.7787,371655.0
2025-04-10 12:30:00,72.25,72.31,72.22,72.31,152046.0,71.7787,71.8383,71.7488,71.8383,152046.0
2025-04-10 12:40:00,72.31,72.32,72.21,72.22,107807.0,71.8383,71.8482,71.7389,71.7488,107807.0
2025-04-10 12:50:00,72.22,72.26,72.21,72.23,212855.0,71.7488,71.7886,71.7389,71.7588,212855.0
2025-04-10 13:00:00,72.23,72.45,72.23,72.33,246905.0,71.7588,71.9773,71.7588,71.8581,246905.0
2025-04-10 13:10:00,72.33,72.34,72.26,72.26,103767.0,71.8581,71.8681,71.7886,71.7886,103767.0
2025-04-10 13:20:00,72.25,72.3,72.18,72.3,126897.0,71.7787,71.8283,71.7091,71.8283,126897.0
2025-04-10 13:30:00,72.29,72.35,72.29,72.34,122706.0,71.8184,71.878,71.8184,71.8681,122706.0
2025-04-10 13:40:00,72.34,72.36,72.31,72.34,91618.0,71.8681,71.8879,71.8383,71.8681,91618.0
2025-04-10 13:50:00,72.34,72.35,72.3,72.3,84972.0,71.8681,71.878,71.8283,71.8283,84972.0
2025-04-10 14:00:00,72.31,72.32,72.23,72.25,110365.0,71.8383,71.8482,71.7588,71.7787,110365.0
2025-04-10 14:10:00,72.25,72.26,72.2,72.21,97153.0,71.7787,71.7886,71.729,71.7389,97153.0
2025-04-10 14:20:00,72.21,72.22,72.17,72.19,100902.0,71.7389,71.7488,71.6992,71.719,100902.0
2025-04-10 14:30:00,72.19,72.23,72.16,72.16,89899.0,71.719,71.7588,71.6892,71.6892,89899.0
2025-04-10 14:40:00,72.17,72.22,72.16,72.21,179066.0,71.6992,71.7488,71.6892,71.7389,179066.0
2025-04-10 14:50:00,72.2,72.23,72.17,72.17,145816.0,71.729,71.7588,71.6992,71.6992,145816.0
2025-04-10 15:00:00,72.17,72.18,72.13,72.17,103853.0,71.6992,71.7091,71.6594,71.6992,103853.0
2025-04-10 15:10:00,72.17,72.17,72.12,72.14,187392.0,71.6992,71.6992,71.6495,71.6694,187392.0
2025-04-10 15:20:00,72.13,72.15,72.11,72.14,136313.0,71.6594,71.6793,71.6396,71.6694,136313.0
2025-04-10 15:30:00,72.14,72.18,72.09,72.17,262317.0,71.6694,71.7091,71.6197,71.6992,262317.0
2025-04-10 15:40:00,72.17,72.19,72.09,72.12,423382.0,71.6992,71.719,71.6197,71.6495,423382.0
2025-04-10 15:50:00,72.12,72.14,72.06,72.06,648460.0,71.6495,71.6694,71.5899,71.5899,648460.0
2025-04-11 09:30:00,71.69,71.91,71.61,71.65,282224.0,71.2223,71.4409,71.1428,71.1826,282224.0
2025-04-11 09:40:00,71.66,71.82,71.65,71.81,129153.0,71.1925,71.3515,71.1826,71.3415,129153.0
2025-04-11 09:50:00,71.81,71.84,71.67,71.67,115769.0,71.3415,71.3713,71.2024,71.2024,115769.0
2025-04-11 10:00:00,71.68,71.73,71.64,71.7,180683.0,71.2124,71.262,71.1726,71.2322,180683.0
2025-04-11 10:10:00,71.7,71.73,71.55,71.56,500040.0,71.2322,71.262,71.0832,71.0932,500040.0
2025-04-11 10:20:00,71.56,71.61,71.45,71.55,334228.0,71.0932,71.1428,70.9839,71.0832,334228.0
2025-04-11 10:30:00,71.55,71.67,71.54,71.62,140796.0,71.0832,71.2024,71.0733,71.1528,140796.0
2025-04-11 10:40:00,71.62,71.63,71.54,71.56,256840.0,71.1528,71.1627,71.0733,71.0932,256840.0
2025-04-11 10:50:00,71.57,71.6,71.53,71.54,168230.0,71.1031,71.1329,71.0633,71.0733,168230.0
2025-04-11 11:00:00,71.53,71.55,71.41,71.5,224542.0,71.0633,71.0832,70.9441,71.0335,224542.0
2025-04-11 11:10:00,71.5,71.54,71.47,71.54,445411.0,71.0335,71.0733,71.0037,71.0733,445411.0
2025-04-11 11:20:00,71.54,71.62,71.52,71.59,218153.0,71.0733,71.1528,71.0534,71.123,218153.0
2025-04-11 11:30:00,71.59,71.69,71.58,71.68,170322.0,71.123,71.2223,71.113,71.2124,170322.0
2025-04-11 11:40:00,71.68,71.76,71.66,71.72,107047.0,71.2124,71.2918,71.1925,71.2521,107047.0
2025-04-11 11:50:00,71.73,71.76,71.69,71.72,106168.0,71.262,71.2918,71.2223,71.2521,106168.0
2025-04-11 12:00:00,71.71,71.77,71.7,71.77,108931.0,71.2422,71.3018,71.2322,71.3018,108931.0
2025-04-11 12:10:00,71.78,71.83,71.75,71.78,115217.0,71.3117,71.3614,71.2819,71.3117,115217.0
2025-04-11 12:20:00,71.78,71.89,71.77,71.88,95372.0,71.3117,71.421,71.3018,71.4111,95372.0
2025-04-11 12:30:00,71.88,71.91,71.87,71.89,167063.0,71.4111,71.4409,71.4011,71.421,167063.0
2025-04-11 12:40:00,71.9,72.06,71.89,72.06,156689.0,71.4309,71.5899,71.421,71.5899,156689.0
2025-04-11 12:50:00,72.06,72.12,72.04,72.08,139536.0,71.5899,71.6495,71.57,71.6098,139536.0
2025-04-11 13:00:00,72.06,72.07,72.0,72.03,116653.0,71.5899,71.5998,71.5303,71.5601,116653.0
2025-04-11 13:10:00,72.03,72.05,71.98,71.98,100098.0,71.5601,71.58,71.5104,71.5104,100098.0
2025-04-11 13:20:00,71.99,72.01,71.9,71.92,227436.0,71.5203,71.5402,71.4309,71.4508,227436.0
2025-04-11 13:30:00,71.92,72.04,71.83,72.04,158349.0,71.4508,71.57,71.3614,71.57,158349.0
2025-04-11 13:40:00,72.04,72.15,72.03,72.07,165414.0,71.57,71.6793,71.5601,71.5998,165414.0
2025-04-11 13:50:00,72.08,72.1,72.0,72.03,113582.0,71.6098,71.6296,71.5303,71.5601,113582.0
2025-04-11 14:00:00,72.02,72.04,71.97,71.99,133312.0,71.5502,71.57,71.5005,71.5203,133312.0
2025-04-11 14:10:00,71.99,72.0,71.89,71.92,143820.0,71.5203,71.5303,71.421,71.4508,143820.0
2025-04-11 14:20:00,71.92,71.98,71.9,71.91,137077.0,71.4508,71.5104,71.4309,71.4409,137077.0
2025-04-11 14:30:00,71.89,71.95,71.88,71.91,94220.0,71.421,71.4806,71.4111,71.4409,94220.0
2025-04-11 14:40:00,71.92,72.01,71.91,72.01,117561.0,71.4508,71.5402,71.4409,71.5402,117561.0
2025-04-11 14:50:00,72.01,72.04,71.93,71.95,130461.0,71.5402,71.57,71.4607,71.4806,130461.0
2025-04-11 15:00:00,71.95,71.99,71.91,71.98,140143.0,71.4806,71.5203,71.4409,71.5104,140143.0
2025-04-11 15:10:00,71.98,72.03,71.95,72.01,119271.0,71.5104,71.5601,71.4806,71.5402,119271.0
2025-04-11 15:20:00,72.01,72.04,72.0,72.02,103476.0,71.5402,71.57,71.5303,71.5502,103476.0
2025-04-11 15:30:00,72.02,72.07,72.02,72.05,128469.0,71.5502,71.5998,71.5502,71.58,128469.0
2025-04-11 15:40:00,72.05,72.07,72.02,72.02,107303.0,71.58,71.5998,71.5502,71.5502,107303.0
2025-04-11 15:50:00,72.02,72.05,71.98,72.03,172677.0,71.5502,71.58,71.5104,71.5601,172677.0
2025-04-14 09:30:00,72.23,72.39,72.2,72.38,400678.0,71.7588,71.9177,71.729,71.9078,400678.0
2025-04-14 09:40:00,72.39,72.4,72.36,72.37,78922.0,71.9177,71.9277,71.8879,71.8979,78922.0
2025-04-14 09:50:00,72.37,72.39,72.33,72.34,94040.0,71.8979,71.9177,71.8581,71.8681,94040.0
2025-04-14 10:00:00,72.33,72.37,72.33,72.33,86127.0,71.8581,71.8979,71.8581,71.8581,86127.0
2025-04-14 10:10:00,72.34,72.37,72.32,72.34,360701.0,71.8681,71.8979,71.8482,71.8681,360701.0
2025-04-14 10:20:00,72.33,72.36,72.32,72.35,61695.0,71.8581,71.8879,71.8482,71.878,61695.0
2025-04-14 10:30:00,72.35,72.36,72.31,72.31,105982.0,71.878,71.8879,71.8383,71.8383,105982.0
2025-04-14 10:40:00,72.31,72.33,72.26,72.27,115247.0,71.8383,71.8581,71.7886,71.7985,115247.0
2025-04-14 10:50:00,72.27,72.29,72.22,72.23,174385.0,71.7985,71.8184,71.7488,71.7588,174385.0
2025-04-14 11:00:00,72.23,72.35,72.23,72.33,114565.0,71.7588,71.878,71.7588,71.8581,114565.0
2025-04-14 11:10:00,72.34,72.37,72.33,72.34,75981.0,71.8681,71.8979,71.8581,71.8681,75981.0
2025-04-14 11:20:00,72.33,72.37,72.32,72.35,131555.0,71.8581,71.8979,71.8482,71.878,131555.0
2025-04-14 11:30:00,72.35,72.37,72.33,72.35,90977.0,71.878,71.8979,71.8581,71.878,90977.0
2025-04-14 11:40:00,72.34,72.36,72.31,72.32,46368.0,71.8681,71.8879,71.8383,71.8482,46368.0
2025-04-14 11:50:00,72.34,72.34,72.29,72.31,70910.0,71.8681,71.8681,71.8184,71.8383,70910.0
2025-04-14 12:00:00,72.31,72.32,72.27,72.3,83377.0,71.8383,71.8482,71.7985,71.8283,83377.0
2025-04-14 12:10:00,72.3,72.33,72.28,72.3,456718.0,71.8283,71.8581,71.8085,71.8283,456718.0
2025-04-14 12:20:00,72.3,72.3,72.26,72.27,126123.0,71.8283,71.8283,71.7886,71.7985,126123.0
2025-04-14 12:30:00,72.27,72.29,72.24,72.28,139636.0,71.7985,71.8184,71.7687,71.8085,139636.0
2025-04-14 12:40:00,72.28,72.3,72.27,72.29,209224.0,71.8085,71.8283,71.7985,71.8184,209224.0
2025-04-14 12:50:00,72.3,72.3,72.27,72.28,43244.0,71.8283,71.8283,71.7985,71.8085,43244.0
2025-04-14 13:00:00,72.27,72.34,72.26,72.31,179033.0,71.7985,71.8681,71.7886,71.8383,179033.0
2025-04-14 13:10:00,72.31,72.35,72.31,72.34,74738.0,71.8383,71.878,71.8383,71.8681,74738.0
2025-04-14 13:20:00,72.35,72.38,72.34,72.38,67322.0,71.878,71.9078,71.8681,71.9078,67322.0
2025-04-14 13:30:00,72.37,72.41,72.37,72.41,69649.0,71.8979,71.9376,71.8979,71.9376,69649.0
2025-04-14 13:40:00,72.41,72.42,72.39,72.42,79242.0,71.9376,71.9475,71.9177,71.9475,79242.0
2025-04-14 13:50:00,72.41,72.43,72.4,72.42,208158.0,71.9376,71.9575,71.9277,71.9475,208158.0
2025-04-14 14:00:00,72.42,72.47,72.42,72.44,110269.0,71.9475,71.9972,71.9475,71.9674,110269.0
2025-04-14 14:10:00,72.44,72.48,72.43,72.48,97912.0,71.9674,72.0072,71.9575,72.0072,97912.0
2025-04-14 14:20:00,72.48,72.5,72.47,72.5,68339.0,72.0072,72.027,71.9972,72.027,68339.0
2025-04-14 14:30:00,72.5,72.52,72.49,72.51,114808.0,72.027,72.0469,72.0171,72.037,114808.0
2025-04-14 14:40:00,72.5,72.53,72.48,72.48,61702.0,72.027,72.0568,72.0072,72.0072,61702.0
2025-04-14 14:50:00,72.48,72.51,72.47,72.51,111353.0,72.0072,72.037,71.9972,72.037,111353.0
2025-04-14 15:00:00,72.5,72.52,72.46,72.47,124819.0,72.027,72.0469,71.9873,71.9972,124819.0
2025-04-14 15:10:00,72.48,72.49,72.47,72.48,159494.0,72.0072,72.0171,71.9972,72.0072,159494.0
2025-04-14 15:20:00,72.48,72.49,72.46,72.47,67296.0,72.0072,72.0171,71.9873,71.9972,67296.0
2025-04-14 15:30:00,72.47,72.49,72.45,72.47,104963.0,71.9972,72.0171,71.9773,71.9972,104963.0
2025-04-14 15:40:00,72.47,72.47,72.44,72.44,128048.0,71.9972,71.9972,71.9674,71.9674,128048.0
2025-04-14 15:50:00,72.45,72.45,72.41,72.44,137959.0,71.9773,71.9773,71.9376,71.9674,137959.0
2025-04-15 09:30:00,72.36,72.54,72.35,72.54,220844.0,71.8879,72.0668,71.878,72.0668,220844.0
2025-04-15 09:40:00,72.54,72.55,72.49,72.53,73352.0,72.0668,72.0767,72.0171,72.0568,73352.0
2025-04-15 09:50:00,72.53,72.54,72.51,72.51,92788.0,72.0568,72.0668,72.037,72.037,92788.0
2025-04-15 10:00:00,72.5,72.51,72.47,72.49,69189.0,72.027,72.037,71.9972,72.0171,69189.0
2025-04-15 10:10:00,72.49,72.54,72.46,72.53,407307.0,72.0171,72.0668,71.9873,72.0568,407307.0
2025-04-15 10:20:00,72.53,72.55,72.51,72.53,88933.0,72.0568,72.0767,72.037,72.0568,88933.0
2025-04-15 10:30:00,72.53,72.6,72.53,72.6,70026.0,72.0568,72.1264,72.0568,72.1264,70026.0
2025-04-15 10:40:00,72.59,72.66,72.59,72.66,132347.0,72.1164,72.186,72.1164,72.186,132347.0
2025-04-15 10:50:00,72.66,72.66,72.6,72.61,78633.0,72.186,72.186,72.1264,72.1363,78633.0
2025-04-15 11:00:00,72.61,72.63,72.59,72.61,108017.0,72.1363,72.1562,72.1164,72.1363,108017.0
2025-04-15 11:10:00,72.61,72.62,72.6,72.61,60456.0,72.1363,72.1462,72.1264,72.1363,60456.0
2025-04-15 11:20:00,72.6,72.61,72.57,72.61,57329.0,72.1264,72.1363,72.0966,72.1363,57329.0
2025-04-15 11:30:00,72.61,72.63,72.59,72.63,79305.0,72.1363,72.1562,72.1164,72.1562,79305.0
2025-04-15 11:40:00,72.63,72.63,72.6,72.61,93799.0,72.1562,72.1562,72.1264,72.1363,93799.0
2025-04-15 11:50:00,72.62,72.64,72.61,72.63,116463.0,72.1462,72.1661,72.1363,72.1562,116463.0
2025-04-15 12:00:00,72.63,72.65,72.61,72.62,60213.0,72.1562,72.176,72.1363,72.1462,60213.0
2025-04-15 12:10:00,72.62,72.64,72.61,72.64,73830.0,72.1462,72.1661,72.1363,72.1661,73830.0
2025-04-15 12:20:00,72.63,72.68,72.63,72.66,158575.0,72.1562,72.2058,72.1562,72.186,158575.0
2025-04-15 12:30:00,72.67,72.7,72.66,72.7,770719.0,72.1959,72.2257,72.186,72.2257,770719.0
2025-04-15 12:40:00,72.69,72.71,72.68,72.69,220946.0,72.2158,72.2357,72.2058,72.2158,220946.0
2025-04-15 12:50:00,72.68,72.71,72.68,72.7,65537.0,72.2058,72.2357,72.2058,72.2257,65537.0
2025-04-15 13:00:00,72.7,72.7,72.67,72.69,104921.0,72.2257,72.2257,72.1959,72.2158,104921.0
2025-04-15 13:10:00,72.69,72.71,72.68,72.71,199584.0,72.2158,72.2357,72.2058,72.2357,199584.0
2025-04-15 13:20:00,72.7,72.74,72.7,72.72,75485.0,72.2257,72.2655,72.2257,72.2456,75485.0
2025-04-15 13:30:00,72.72,72.73,72.7,72.7,293935.0,72.2456,72.2555,72.2257,72.2257,293935.0
2025-04-15 13:40:00,72.7,72.72,72.69,72.7,76589.0,72.2257,72.2456,72.2158,72.2257,76589.0
2025-04-15 13:50:00,72.7,72.71,72.69,72.69,86363.0,72.2257,72.2357,72.2158,72.2158,86363.0
2025-04-15 14:00:00,72.7,72.71,72.66,72.67,66244.0,72.2257,72.2357,72.186,72.1959,66244.0
2025-04-15 14:10:00,72.67,72.67,72.63,72.64,72937.0,72.1959,72.1959,72.1562,72.1661,72937.0
2025-04-15 14:20:00,72.63,72.67,72.63,72.66,76566.0,72.1562,72.1959,72.1562,72.186,76566.0
2025-04-15 14:30:00,72.66,72.7,72.65,72.67,82785.0,72.186,72.2257,72.176,72.1959,82785.0
2025-04-15 14:40:00,72.68,72.69,72.66,72.68,96533.0,72.2058,72.2158,72.186,72.2058,96533.0
2025-04-15 14:50:00,72.68,72.69,72.66,72.66,95679.0,72.2058,72.2158,72.186,72.186,95679.0
2025-04-15 15:00:00,72.67,72.67,72.61,72.62,75758.0,72.1959,72.1959,72.1363,72.1462,75758.0
2025-04-15 15:10:00,72.62,72.63,72.6,72.62,179138.0,72.1462,72.1562,72.1264,72.1462,179138.0
2025-04-15 15:20:00,72.62,72.62,72.6,72.61,145327.0,72.1462,72.1462,72.1264,72.1363,145327.0
2025-04-15 15:30:00,72.61,72.61,72.59,72.6,204467.0,72.1363,72.1363,72.1164,72.1264,204467.0
2025-04-15 15:40:00,72.6,72.63,72.58,72.59,123533.0,72.1264,72.1562,72.1065,72.1164,123533.0
2025-04-15 15:50:00,72.59,72.62,72.58,72.6,188851.0,72.1164,72.1462,72.1065,72.1264,188851.0
2025-04-16 09:30:00,72.66,72.7,72.58,72.59,407822.0,72.186,72.2257,72.1065,72.1164,407822.0
2025-04-16 09:40:00,72.59,72.62,72.58,72.6,98304.0,72.1164,72.1462,72.1065,72.1264,98304.0
2025-04-16 09:50:00,72.61,72.64,72.59,72.63,338948.0,72.1363,72.1661,72.1164,72.1562,338948.0
2025-04-16 10:00:00,72.63,72.65,72.59,72.6,670212.0,72.1562,72.176,72.1164,72.1264,670212.0
2025-04-16 10:10:00,72.59,72.63,72.58,72.6,832495.0,72.1164,72.1562,72.1065,72.1264,832495.0
2025-04-16 10:20:00,72.59,72.59,72.55,72.56,461465.0,72.1164,72.1164,72.0767,72.0866,461465.0
2025-04-16 10:30:00,72.56,72.57,72.53,72.55,412494.0,72.0866,72.0966,72.0568,72.0767,412494.0
2025-04-16 10:40:00,72.55,72.55,72.51,72.55,430790.0,72.0767,72.0767,72.037,72.0767,430790.0
2025-04-16 10:50:00,72.55,72.56,72.53,72.56,463669.0,72.0767,72.0866,72.0568,72.0866,463669.0
2025-04-16 11:00:00,72.56,72.62,72.55,72.59,418892.0,72.0866,72.1462,72.0767,72.1164,418892.0
2025-04-16 11:10:00,72.59,72.64,72.59,72.62,424976.0,72.1164,72.1661,72.1164,72.1462,424976.0
2025-04-16 11:20:00,72.62,72.65,72.62,72.64,432233.0,72.1462,72.176,72.1462,72.1661,432233.0
2025-04-16 11:30:00,72.65,72.69,72.64,72.68,356093.0,72.176,72.2158,72.1661,72.2058,356093.0
2025-04-16 11:40:00,72.67,72.68,72.65,72.66,344764.0,72.1959,72.2058,72.176,72.186,344764.0
2025-04-16 11:50:00,72.66,72.7,72.65,72.68,259738.0,72.186,72.2257,72.176,72.2058,259738.0
2025-04-16 12:00:00,72.69,72.7,72.66,72.66,333257.0,72.2158,72.2257,72.186,72.186,333257.0
2025-04-16 12:10:00,72.67,72.7,72.66,72.67,308095.0,72.1959,72.2257,72.186,72.1959,308095.0
2025-04-16 12:20:00,72.68,72.7,72.67,72.7,328019.0,72.2058,72.2257,72.1959,72.2257,328019.0
2025-04-16 12:30:00,72.7,72.72,72.69,72.7,459477.0,72.2257,72.2456,72.2158,72.2257,459477.0
2025-04-16 12:40:00,72.7,72.72,72.68,72.7,239737.0,72.2257,72.2456,72.2058,72.2257,239737.0
2025-04-16 12:50:00,72.7,72.71,72.68,72.69,253811.0,72.2257,72.2357,72.2058,72.2158,253811.0
2025-04-16 13:00:00,72.69,72.72,72.68,72.72,347059.0,72.2158,72.2456,72.2058,72.2456,347059.0
2025-04-16 13:10:00,72.71,72.74,72.65,72.65,316675.0,72.2357,72.2655,72.176,72.176,316675.0
2025-04-16 13:20:00,72.66,72.69,72.65,72.67,182270.0,72.186,72.2158,72.176,72.1959,182270.0
2025-04-16 13:30:00,72.67,72.71,72.62,72.69,231679.0,72.1959,72.2357,72.1462,72.2158,231679.0
2025-04-16 13:40:00,72.69,72.7,72.66,72.67,297958.0,72.2158,72.2257,72.186,72.1959,297958.0
2025-04-16 13:50:00,72.67,72.78,72.66,72.76,252271.0,72.1959,72.3052,72.186,72.2853,252271.0
2025-04-16 14:00:00,72.76,72.8,72.75,72.78,308973.0,72.2853,72.3251,72.2754,72.3052,308973.0
2025-04-16 14:10:00,72.78,72.79,72.75,72.76,291843.0,72.3052,72.3151,72.2754,72.2853,291843.0
2025-04-16 14:20:00,72.76,72.78,72.73,72.77,392084.0,72.2853,72.3052,72.2555,72.2953,392084.0
2025-04-16 14:30:00,72.77,72.8,72.76,72.79,434102.0,72.2953,72.3251,72.2853,72.3151,434102.0
2025-04-16 14:40:00,72.8,72.81,72.76,72.78,663943.0,72.3251,72.335,72.2853,72.3052,663943.0
2025-04-16 14:50:00,72.78,72.79,72.76,72.78,368793.0,72.3052,72.3151,72.2853,72.3052,368793.0
2025-04-16 15:00:00,72.79,72.84,72.78,72.83,202408.0,72.3151,72.3648,72.3052,72.3549,202408.0
2025-04-16 15:10:00,72.83,72.85,72.81,72.81,766830.0,72.3549,72.3747,72.335,72.335,766830.0
2025-04-16 15:20:00,72.81,72.82,72.8,72.8,139359.0,72.335,72.3449,72.3251,72.3251,139359.0
2025-04-16 15:30:00,72.8,72.83,72.79,72.81,133411.0,72.3251,72.3549,72.3151,72.335,133411.0
2025-04-16 15:40:00,72.81,72.81,72.77,72.78,96599.0,72.335,72.335,72.2953,72.3052,96599.0
2025-04-16 15:50:00,72.77,72.82,72.77,72.81,143596.0,72.2953,72.3449,72.2953,72.335,143596.0
2025-04-17 09:30:00,72.79,72.83,72.76,72.82,150854.0,72.3151,72.3549,72.2853,72.3449,150854.0
2025-04-17 09:40:00,72.82,72.83,72.77,72.77,29142.0,72.3449,72.3549,72.2953,72.2953,29142.0
2025-04-17 09:50:00,72.78,72.79,72.74,72.79,76817.0,72.3052,72.3151,72.2655,72.3151,76817.0
2025-04-17 10:00:00,72.79,72.82,72.78,72.78,68021.0,72.3151,72.3449,72.3052,72.3052,68021.0
2025-04-17 10:10:00,72.78,72.8,72.75,72.77,364661.0,72.3052,72.3251,72.2754,72.2953,364661.0
2025-04-17 10:20:00,72.79,72.81,72.78,72.8,48791.0,72.3151,72.335,72.3052,72.3251,48791.0
2025-04-17 10:30:00,72.8,72.81,72.76,72.77,60310.0,72.3251,72.335,72.2853,72.2953,60310.0
2025-04-17 10:40:00,72.77,72.8,72.76,72.78,54190.0,72.2953,72.3251,72.2853,72.3052,54190.0
2025-04-17 10:50:00,72.78,72.8,72.78,72.8,143454.0,72.3052,72.3251,72.3052,72.3251,143454.0
2025-04-17 11:00:00,72.8,72.8,72.76,72.78,89670.0,72.3251,72.3251,72.2853,72.3052,89670.0
2025-04-17 11:10:00,72.78,72.78,72.75,72.76,44508.0,72.3052,72.3052,72.2754,72.2853,44508.0
2025-04-17 11:20:00,72.76,72.76,72.72,72.75,94424.0,72.2853,72.2853,72.2456,72.2754,94424.0
2025-04-17 11:30:00,72.73,72.74,72.67,72.67,107452.0,72.2555,72.2655,72.1959,72.1959,107452.0
2025-04-17 11:40:00,72.68,72.68,72.64,72.67,150736.0,72.2058,72.2058,72.1661,72.1959,150736.0
2025-04-17 11:50:00,72.68,72.71,72.66,72.7,51316.0,72.2058,72.2357,72.186,72.2257,51316.0
2025-04-17 12:00:00,72.69,72.74,72.68,72.74,365581.0,72.2158,72.2655,72.2058,72.2655,365581.0
2025-04-17 12:10:00,72.74,72.75,72.7,72.7,97732.0,72.2655,72.2754,72.2257,72.2257,97732.0
2025-04-17 12:20:00,72.7,72.71,72.67,72.68,231854.0,72.2257,72.2357,72.1959,72.2058,231854.0
2025-04-17 12:30:00,72.68,72.69,72.65,72.66,120490.0,72.2058,72.2158,72.176,72.186,120490.0
2025-04-17 12:40:00,72.66,72.68,72.62,72.63,99234.0,72.186,72.2058,72.1462,72.1562,99234.0
2025-04-17 12:50:00,72.63,72.68,72.6,72.68,187898.0,72.1562,72.2058,72.1264,72.2058,187898.0
2025-04-17 13:00:00,72.67,72.69,72.65,72.69,95940.0,72.1959,72.2158,72.176,72.2158,95940.0
2025-04-17 13:10:00,72.69,72.7,72.65,72.67,143124.0,72.2158,72.2257,72.176,72.1959,143124.0
2025-04-17 13:20:00,72.66,72.67,72.63,72.65,140380.0,72.186,72.1959,72.1562,72.176,140380.0
2025-04-17 13:30:00,72.65,72.65,72.63,72.64,172061.0,72.176,72.176,72.1562,72.1661,172061.0
2025-04-17 13:40:00,72.64,72.68,72.63,72.68,163532.0,72.1661,72.2058,72.1562,72.2058,163532.0
2025-04-17 13:50:00,72.69,72.69,72.65,72.69,173040.0,72.2158,72.2158,72.176,72.2158,173040.0
2025-04-17 14:00:00,72.68,72.69,72.66,72.67,80705.0,72.2058,72.2158,72.186,72.1959,80705.0
2025-04-17 14:10:00,72.67,72.67,72.64,72.65,61281.0,72.1959,72.1959,72.1661,72.176,61281.0
2025-04-17 14:20:00,72.65,72.66,72.64,72.66,78957.0,72.176,72.186,72.1661,72.186,78957.0
2025-04-17 14:30:00,72.66,72.66,72.63,72.64,137646.0,72.186,72.186,72.1562,72.1661,137646.0
2025-04-17 14:40:00,72.65,72.66,72.62,72.63,136615.0,72.176,72.186,72.1462,72.1562,136615.0
2025-04-17 14:50:00,72.63,72.63,72.61,72.63,135843.0,72.1562,72.1562,72.1363,72.1562,135843.0
2025-04-17 15:00:00,72.63,72.64,72.62,72.63,84717.0,72.1562,72.1661,72.1462,72.1562,84717.0
2025-04-17 15:10:00,72.63,72.64,72.61,72.62,117149.0,72.1562,72.1661,72.1363,72.1462,117149.0
2025-04-17 15:20:00,72.63,72.64,72.61,72.63,91261.0,72.1562,72.1661,72.1363,72.1562,91261.0
2025-04-17 15:30:00,72.64,72.65,72.63,72.65,58813.0,72.1661,72.176,72.1562,72.176,58813.0
2025-04-17 15:40:00,72.65,72.66,72.64,72.64,65883.0,72.176,72.186,72.1661,72.1661,65883.0
2025-04-17 15:50:00,72.65,72.67,72.64,72.65,118133.0,72.176,72.1959,72.1661,72.176,118133.0
2025-04-21 09:30:00,72.49,72.5,72.45,72.47,264896.0,72.0171,72.027,71.9773,71.9972,264896.0
2025-04-21 09:40:00,72.47,72.53,72.46,72.52,89937.0,71.9972,72.0568,71.9873,72.0469,89937.0
2025-04-21 09:50:00,72.53,72.54,72.51,72.53,70858.0,72.0568,72.0668,72.037,72.0568,70858.0
2025-04-21 10:00:00,72.53,72.57,72.52,72.53,84506.0,72.0568,72.0966,72.0469,72.0568,84506.0
2025-04-21 10:10:00,72.53,72.58,72.52,72.58,118714.0,72.0568,72.1065,72.0469,72.1065,118714.0
2025-04-21 10:20:00,72.58,72.64,72.55,72.61,395280.0,72.1065,72.1661,72.0767,72.1363,395280.0
2025-04-21 10:30:00,72.61,72.63,72.58,72.59,784953.0,72.1363,72.1562,72.1065,72.1164,784953.0
2025-04-21 10:40:00,72.58,72.61,72.56,72.6,150665.0,72.1065,72.1363,72.0866,72.1264,150665.0
2025-04-21 10:50:00,72.59,72.6,72.53,72.53,223362.0,72.1164,72.1264,72.0568,72.0568,223362.0
2025-04-21 11:00:00,72.53,72.54,72.5,72.53,118253.0,72.0568,72.0668,72.027,72.0568,118253.0
2025-04-21 11:10:00,72.53,72.53,72.46,72.47,84246.0,72.0568,72.0568,71.9873,71.9972,84246.0
2025-04-21 11:20:00,72.47,72.51,72.45,72.51,133846.0,71.9972,72.037,71.9773,72.037,133846.0
2025-04-21 11:30:00,72.5,72.51,72.45,72.47,65054.0,72.027,72.037,71.9773,71.9972,65054.0
2025-04-21 11:40:00,72.47,72.47,72.44,72.47,57528.0,71.9972,71.9972,71.9674,71.9972,57528.0
2025-04-21 11:50:00,72.47,72.48,72.45,72.46,160292.0,71.9972,72.0072,71.9773,71.9873,160292.0
2025-04-21 12:00:00,72.45,72.5,72.45,72.47,181790.0,71.9773,72.027,71.9773,71.9972,181790.0
2025-04-21 12:10:00,72.47,72.49,72.44,72.45,87886.0,71.9972,72.0171,71.9674,71.9773,87886.0
2025-04-21 12:20:00,72.44,72.46,72.42,72.43,111640.0,71.9674,71.9873,71.9475,71.9575,111640.0
2025-04-21 12:30:00,72.42,72.43,72.38,72.39,85743.0,71.9475,71.9575,71.9078,71.9177,85743.0
2025-04-21 12:40:00,72.39,72.4,72.36,72.37,139144.0,71.9177,71.9277,71.8879,71.8979,139144.0
2025-04-21 12:50:00,72.38,72.39,72.36,72.39,106170.0,71.9078,71.9177,71.8879,71.9177,106170.0
2025-04-21 13:00:00,72.38,72.4,72.36,72.4,153989.0,71.9078,71.9277,71.8879,71.9277,153989.0
2025-04-21 13:10:00,72.39,72.39,72.33,72.33,77212.0,71.9177,71.9177,71.8581,71.8581,77212.0
2025-04-21 13:20:00,72.34,72.36,72.32,72.35,64291.0,71.8681,71.8879,71.8482,71.878,64291.0
2025-04-21 13:30:00,72.34,72.35,72.31,72.34,49629.0,71.8681,71.878,71.8383,71.8681,49629.0
2025-04-21 13:40:00,72.33,72.34,72.32,72.33,117098.0,71.8581,71.8681,71.8482,71.8581,117098.0
2025-04-21 13:50:00,72.33,72.33,72.3,72.31,64850.0,71.8581,71.8581,71.8283,71.8383,64850.0
2025-04-21 14:00:00,72.31,72.36,72.31,72.35,100970.0,71.8383,71.8879,71.8383,71.878,100970.0
2025-04-21 14:10:00,72.36,72.36,72.33,72.34,79948.0,71.8879,71.8879,71.8581,71.8681,79948.0
2025-04-21 14:20:00,72.34,72.35,72.33,72.33,70230.0,71.8681,71.878,71.8581,71.8581,70230.0
2025-04-21 14:30:00,72.34,72.35,72.33,72.34,161083.0,71.8681,71.878,71.8581,71.8681,161083.0
2025-04-21 14:40:00,72.35,72.35,72.32,72.32,120181.0,71.878,71.878,71.8482,71.8482,120181.0
2025-04-21 14:50:00,72.33,72.33,72.28,72.28,104774.0,71.8581,71.8581,71.8085,71.8085,104774.0
2025-04-21 15:00:00,72.28,72.31,72.27,72.3,194642.0,71.8085,71.8383,71.7985,71.8283,194642.0
2025-04-21 15:10:00,72.31,72.31,72.27,72.28,191033.0,71.8383,71.8383,71.7985,71.8085,191033.0
2025-04-21 15:20:00,72.28,72.3,72.27,72.28,139798.0,71.8085,71.8283,71.7985,71.8085,139798.0
2025-04-21 15:30:00,72.28,72.3,72.28,72.3,94610.0,71.8085,71.8283,71.8085,71.8283,94610.0
2025-04-21 15:40:00,72.29,72.3,72.26,72.29,158455.0,71.8184,71.8283,71.7886,71.8184,158455.0
2025-04-21 15:50:00,72.28,72.29,72.24,72.26,157352.0,71.8085,71.8184,71.7687,71.7886,157352.0
2025-04-22 09:30:00,72.49,72.51,72.45,72.48,184071.0,72.0171,72.037,71.9773,72.0072,184071.0
2025-04-22 09:40:00,72.48,72.51,72.47,72.5,90953.0,72.0072,72.037,71.9972,72.027,90953.0
2025-04-22 09:50:00,72.5,72.5,72.45,72.48,62679.0,72.027,72.027,71.9773,72.0072,62679.0
2025-04-22 10:00:00,72.48,72.48,72.46,72.47,82154.0,72.0072,72.0072,71.9873,71.9972,82154.0
2025-04-22 10:10:00,72.46,72.48,72.43,72.45,298394.0,71.9873,72.0072,71.9575,71.9773,298394.0
2025-04-22 10:20:00,72.44,72.44,72.41,72.42,399777.0,71.9674,71.9674,71.9376,71.9475,399777.0
2025-04-22 10:30:00,72.43,72.46,72.43,72.45,130166.0,71.9575,71.9873,71.9575,71.9773,130166.0
2025-04-22 10:40:00,72.45,72.45,72.42,72.44,75894.0,71.9773,71.9773,71.9475,71.9674,75894.0
2025-04-22 10:50:00,72.45,72.46,72.42,72.43,92099.0,71.9773,71.9873,71.9475,71.9575,92099.0
2025-04-22 11:00:00,72.43,72.45,72.41,72.42,191938.0,71.9575,71.9773,71.9376,71.9475,191938.0
2025-04-22 11:10:00,72.42,72.44,72.4,72.43,58215.0,71.9475,71.9674,71.9277,71.9575,58215.0
2025-04-22 11:20:00,72.43,72.45,72.42,72.45,54718.0,71.9575,71.9773,71.9475,71.9773,54718.0
2025-04-22 11:30:00,72.44,72.5,72.44,72.48,57036.0,71.9674,72.027,71.9674,72.0072,57036.0
2025-04-22 11:40:00,72.48,72.51,72.48,72.5,52229.0,72.0072,72.037,72.0072,72.027,52229.0
2025-04-22 11:50:00,72.5,72.51,72.46,72.47,77234.0,72.027,72.037,71.9873,71.9972,77234.0
2025-04-22 12:00:00,72.47,72.5,72.42,72.5,98585.0,71.9972,72.027,71.9475,72.027,98585.0
2025-04-22 12:10:00,72.5,72.52,72.48,72.48,84976.0,72.027,72.0469,72.0072,72.0072,84976.0
2025-04-22 12:20:00,72.48,72.52,72.48,72.51,225366.0,72.0072,72.0469,72.0072,72.037,225366.0
2025-04-22 12:30:00,72.51,72.53,72.5,72.52,36995.0,72.037,72.0568,72.027,72.0469,36995.0
2025-04-22 12:40:00,72.52,72.53,72.48,72.48,102107.0,72.0469,72.0568,72.0072,72.0072,102107.0
2025-04-22 12:50:00,72.49,72.5,72.47,72.48,116539.0,72.0171,72.027,71.9972,72.0072,116539.0
2025-04-22 13:00:00,72.47,72.47,72.41,72.41,80627.0,71.9972,71.9972,71.9376,71.9376,80627.0
2025-04-22 13:10:00,72.42,72.45,72.41,72.42,60419.0,71.9475,71.9773,71.9376,71.9475,60419.0
2025-04-22 13:20:00,72.42,72.45,72.39,72.41,133844.0,71.9475,71.9773,71.9177,71.9376,133844.0
2025-04-22 13:30:00,72.41,72.43,72.39,72.4,66799.0,71.9376,71.9575,71.9177,71.9277,66799.0
2025-04-22 13:40:00,72.4,72.43,72.38,72.41,87709.0,71.9277,71.9575,71.9078,71.9376,87709.0
2025-04-22 13:50:00,72.42,72.43,72.4,72.41,61779.0,71.9475,71.9575,71.9277,71.9376,61779.0
2025-04-22 14:00:00,72.4,72.42,72.38,72.4,83575.0,71.9277,71.9475,71.9078,71.9277,83575.0
2025-04-22 14:10:00,72.41,72.44,72.4,72.44,125170.0,71.9376,71.9674,71.9277,71.9674,125170.0
2025-04-22 14:20:00,72.43,72.45,72.42,72.42,271276.0,71.9575,71.9773,71.9475,71.9475,271276.0
2025-04-22 14:30:00,72.43,72.45,72.42,72.44,143911.0,71.9575,71.9773,71.9475,71.9674,143911.0
2025-04-22 14:40:00,72.42,72.45,72.42,72.45,85402.0,71.9475,71.9773,71.9475,71.9773,85402.0
2025-04-22 14:50:00,72.44,72.47,72.43,72.44,216917.0,71.9674,71.9972,71.9575,71.9674,216917.0
2025-04-22 15:00:00,72.43,72.45,72.43,72.44,109337.0,71.9575,71.9773,71.9575,71.9674,109337.0
2025-04-22 15:10:00,72.45,72.45,72.4,72.42,174014.0,71.9773,71.9773,71.9277,71.9475,174014.0
2025-04-22 15:20:00,72.41,72.42,72.4,72.4,92084.0,71.9376,71.9475,71.9277,71.9277,92084.0
2025-04-22 15:30:00,72.4,72.41,72.39,72.41,142431.0,71.9277,71.9376,71.9177,71.9376,142431.0
2025-04-22 15:40:00,72.41,72.41,72.39,72.41,121493.0,71.9376,71.9376,71.9177,71.9376,121493.0
2025-04-22 15:50:00,72.4,72.4,72.37,72.37,168925.0,71.9277,71.9277,71.8979,71.8979,168925.0
2025-04-23 09:30:00,72.82,73.13,72.82,73.01,447385.0,72.3449,72.6529,72.3449,72.5337,447385.0
2025-04-23 09:40:00,73.0,73.05,72.87,72.87,139873.0,72.5238,72.5734,72.3946,72.3946,139873.0
2025-04-23 09:50:00,72.87,72.93,72.82,72.84,201550.0,72.3946,72.4542,72.3449,72.3648,201550.0
2025-04-23 10:00:00,72.85,72.9,72.81,72.89,109802.0,72.3747,72.4244,72.335,72.4145,109802.0
2025-04-23 10:10:00,72.89,72.91,72.81,72.86,572334.0,72.4145,72.4343,72.335,72.3847,572334.0
2025-04-23 10:20:00,72.87,72.87,72.77,72.8,94317.0,72.3946,72.3946,72.2953,72.3251,94317.0
2025-04-23 10:30:00,72.79,72.79,72.73,72.75,140382.0,72.3151,72.3151,72.2555,72.2754,140382.0
2025-04-23 10:40:00,72.75,72.78,72.73,72.78,99267.0,72.2754,72.3052,72.2555,72.3052,99267.0
2025-04-23 10:50:00,72.79,72.8,72.76,72.77,70442.0,72.3151,72.3251,72.2853,72.2953,70442.0
2025-04-23 11:00:00,72.77,72.8,72.74,72.74,141189.0,72.2953,72.3251,72.2655,72.2655,141189.0
2025-04-23 11:10:00,72.74,72.77,72.73,72.77,70257.0,72.2655,72.2953,72.2555,72.2953,70257.0
2025-04-23 11:20:00,72.77,72.77,72.68,72.72,143104.0,72.2953,72.2953,72.2058,72.2456,143104.0
2025-04-23 11:30:00,72.72,72.75,72.71,72.73,82903.0,72.2456,72.2754,72.2357,72.2555,82903.0
2025-04-23 11:40:00,72.73,72.76,72.71,72.72,73007.0,72.2555,72.2853,72.2357,72.2456,73007.0
2025-04-23 11:50:00,72.71,72.76,72.71,72.74,100744.0,72.2357,72.2853,72.2357,72.2655,100744.0
2025-04-23 12:00:00,72.73,72.73,72.63,72.63,143606.0,72.2555,72.2555,72.1562,72.1562,143606.0
2025-04-23 12:10:00,72.62,72.63,72.56,72.56,52294.0,72.1462,72.1562,72.0866,72.0866,52294.0
2025-04-23 12:20:00,72.56,72.58,72.55,72.58,63509.0,72.0866,72.1065,72.0767,72.1065,63509.0
2025-04-23 12:30:00,72.58,72.62,72.57,72.59,64852.0,72.1065,72.1462,72.0966,72.1164,64852.0
2025-04-23 12:40:00,72.59,72.6,72.58,72.6,84059.0,72.1164,72.1264,72.1065,72.1264,84059.0
2025-04-23 12:50:00,72.59,72.6,72.55,72.56,57587.0,72.1164,72.1264,72.0767,72.0866,57587.0
2025-04-23 13:00:00,72.56,72.62,72.55,72.62,132826.0,72.0866,72.1462,72.0767,72.1462,132826.0
2025-04-23 13:10:00,72.62,72.66,72.61,72.66,135997.0,72.1462,72.186,72.1363,72.186,135997.0
2025-04-23 13:20:00,72.65,72.67,72.6,72.62,93764.0,72.176,72.1959,72.1264,72.1462,93764.0
2025-04-23 13:30:00,72.62,72.63,72.58,72.61,91528.0,72.1462,72.1562,72.1065,72.1363,91528.0
2025-04-23 13:40:00,72.6,72.6,72.55,72.56,77407.0,72.1264,72.1264,72.0767,72.0866,77407.0
2025-04-23 13:50:00,72.55,72.56,72.54,72.55,45360.0,72.0767,72.0866,72.0668,72.0767,45360.0
2025-04-23 14:00:00,72.56,72.57,72.52,72.56,93163.0,72.0866,72.0966,72.0469,72.0866,93163.0
2025-04-23 14:10:00,72.55,72.56,72.52,72.53,63421.0,72.0767,72.0866,72.0469,72.0568,63421.0
2025-04-23 14:20:00,72.52,72.53,72.5,72.51,52204.0,72.0469,72.0568,72.027,72.037,52204.0
2025-04-23 14:30:00,72.52,72.53,72.5,72.51,118737.0,72.0469,72.0568,72.027,72.037,118737.0
2025-04-23 14:40:00,72.5,72.52,72.5,72.5,57372.0,72.027,72.0469,72.027,72.027,57372.0
2025-04-23 14:50:00,72.51,72.53,72.5,72.52,134443.0,72.037,72.0568,72.027,72.0469,134443.0
2025-04-23 15:00:00,72.52,72.54,72.52,72.53,99264.0,72.0469,72.0668,72.0469,72.0568,99264.0
2025-04-23 15:10:00,72.52,72.55,72.52,72.55,174941.0,72.0469,72.0767,72.0469,72.0767,174941.0
2025-04-23 15:20:00,72.53,72.54,72.5,72.52,55622.0,72.0568,72.0668,72.027,72.0469,55622.0
2025-04-23 15:30:00,72.51,72.54,72.5,72.52,67048.0,72.037,72.0668,72.027,72.0469,67048.0
2025-04-23 15:40:00,72.53,72.54,72.52,72.52,92515.0,72.0568,72.0668,72.0469,72.0469,92515.0
2025-04-23 15:50:00,72.52,72.54,72.5,72.53,90780.0,72.0469,72.0668,72.027,72.0568,90780.0
2025-04-24 09:30:00,72.8,72.9,72.77,72.78,181633.0,72.3251,72.4244,72.2953,72.3052,181633.0
2025-04-24 09:40:00,72.78,72.8,72.75,72.78,44988.0,72.3052,72.3251,72.2754,72.3052,44988.0
2025-04-24 09:50:00,72.77,72.79,72.75,72.79,40002.0,72.2953,72.3151,72.2754,72.3151,40002.0
2025-04-24 10:00:00,72.78,72.84,72.77,72.83,52068.0,72.3052,72.3648,72.2953,72.3549,52068.0
2025-04-24 10:10:00,72.84,72.85,72.81,72.81,356891.0,72.3648,72.3747,72.335,72.335,356891.0
2025-04-24 10:20:00,72.82,72.86,72.81,72.86,120724.0,72.3449,72.3847,72.335,72.3847,120724.0
2025-04-24 10:30:00,72.86,72.87,72.85,72.86,47053.0,72.3847,72.3946,72.3747,72.3847,47053.0
2025-04-24 10:40:00,72.86,72.87,72.81,72.81,99267.0,72.3847,72.3946,72.335,72.335,99267.0
2025-04-24 10:50:00,72.81,72.81,72.76,72.76,66547.0,72.335,72.335,72.2853,72.2853,66547.0
2025-04-24 11:00:00,72.77,72.84,72.76,72.81,126972.0,72.2953,72.3648,72.2853,72.335,126972.0
2025-04-24 11:10:00,72.82,72.84,72.81,72.81,69832.0,72.3449,72.3648,72.335,72.335,69832.0
2025-04-24 11:20:00,72.82,72.83,72.8,72.81,55949.0,72.3449,72.3549,72.3251,72.335,55949.0
2025-04-24 11:30:00,72.81,72.83,72.79,72.81,57823.0,72.335,72.3549,72.3151,72.335,57823.0
2025-04-24 11:40:00,72.81,72.82,72.77,72.78,40632.0,72.335,72.3449,72.2953,72.3052,40632.0
2025-04-24 11:50:00,72.78,72.81,72.76,72.81,65360.0,72.3052,72.335,72.2853,72.335,65360.0
2025-04-24 12:00:00,72.81,72.83,72.8,72.81,38274.0,72.335,72.3549,72.3251,72.335,38274.0
2025-04-24 12:10:00,72.81,72.85,72.81,72.85,45699.0,72.335,72.3747,72.335,72.3747,45699.0
2025-04-24 12:20:00,72.84,72.88,72.84,72.86,138864.0,72.3648,72.4045,72.3648,72.3847,138864.0
2025-04-24 12:30:00,72.86,72.9,72.85,72.89,73450.0,72.3847,72.4244,72.3747,72.4145,73450.0
2025-04-24 12:40:00,72.9,72.93,72.89,72.92,74924.0,72.4244,72.4542,72.4145,72.4443,74924.0
2025-04-24 12:50:00,72.92,72.92,72.89,72.9,71071.0,72.4443,72.4443,72.4145,72.4244,71071.0
2025-04-24 13:00:00,72.9,72.91,72.89,72.9,39802.0,72.4244,72.4343,72.4145,72.4244,39802.0
2025-04-24 13:10:00,72.9,72.9,72.86,72.87,47473.0,72.4244,72.4244,72.3847,72.3946,47473.0
2025-04-24 13:20:00,72.87,72.89,72.87,72.88,35850.0,72.3946,72.4145,72.3946,72.4045,35850.0
2025-04-24 13:30:00,72.89,72.91,72.88,72.91,68505.0,72.4145,72.4343,72.4045,72.4343,68505.0
2025-04-24 13:40:00,72.9,72.92,72.89,72.9,52006.0,72.4244,72.4443,72.4145,72.4244,52006.0
2025-04-24 13:50:00,72.89,72.92,72.89,72.9,48397.0,72.4145,72.4443,72.4145,72.4244,48397.0
2025-04-24 14:00:00,72.91,72.93,72.9,72.92,156656.0,72.4343,72.4542,72.4244,72.4443,156656.0
2025-04-24 14:10:00,72.92,72.93,72.91,72.92,71151.0,72.4443,72.4542,72.4343,72.4443,71151.0
2025-04-24 14:20:00,72.93,72.93,72.9,72.9,143528.0,72.4542,72.4542,72.4244,72.4244,143528.0
2025-04-24 14:30:00,72.9,72.91,72.89,72.9,76354.0,72.4244,72.4343,72.4145,72.4244,76354.0
2025-04-24 14:40:00,72.9,72.92,72.89,72.92,63926.0,72.4244,72.4443,72.4145,72.4443,63926.0
2025-04-24 14:50:00,72.92,72.93,72.9,72.92,83173.0,72.4443,72.4542,72.4244,72.4443,83173.0
2025-04-24 15:00:00,72.92,72.93,72.9,72.91,134026.0,72.4443,72.4542,72.4244,72.4343,134026.0
2025-04-24 15:10:00,72.91,72.92,72.9,72.91,134384.0,72.4343,72.4443,72.4244,72.4343,134384.0
2025-04-24 15:20:00,72.92,72.93,72.9,72.92,106503.0,72.4443,72.4542,72.4244,72.4443,106503.0
2025-04-24 15:30:00,72.92,72.93,72.91,72.92,84587.0,72.4443,72.4542,72.4343,72.4443,84587.0
2025-04-24 15:40:00,72.93,72.95,72.92,72.92,95075.0,72.4542,72.4741,72.4443,72.4443,95075.0
2025-04-24 15:50:00,72.92,72.94,72.92,72.94,204302.0,72.4443,72.4642,72.4443,72.4642,204302.0
2025-04-25 09:30:00,73.09,73.1,73.01,73.07,269586.0,72.6132,72.6231,72.5337,72.5933,269586.0
2025-04-25 09:40:00,73.06,73.07,73.04,73.06,56550.0,72.5834,72.5933,72.5635,72.5834,56550.0
2025-04-25 09:50:00,73.06,73.09,73.04,73.06,73703.0,72.5834,72.6132,72.5635,72.5834,73703.0
2025-04-25 10:00:00,73.06,73.06,73.02,73.03,142524.0,72.5834,72.5834,72.5436,72.5536,142524.0
2025-04-25 10:10:00,73.03,73.08,73.02,73.08,296223.0,72.5536,72.6032,72.5436,72.6032,296223.0
2025-04-25 10:20:00,73.08,73.1,73.06,73.06,212541.0,72.6032,72.6231,72.5834,72.5834,212541.0
2025-04-25 10:30:00,73.07,73.1,73.07,73.09,51638.0,72.5933,72.6231,72.5933,72.6132,51638.0
2025-04-25 10:40:00,73.09,73.1,73.05,73.05,79546.0,72.6132,72.6231,72.5734,72.5734,79546.0
2025-04-25 10:50:00,73.06,73.08,73.03,73.05,45956.0,72.5834,72.6032,72.5536,72.5734,45956.0
2025-04-25 11:00:00,73.06,73.09,73.05,73.09,35652.0,72.5834,72.6132,72.5734,72.6132,35652.0
2025-04-25 11:10:00,73.09,73.11,73.07,73.09,47035.0,72.6132,72.633,72.5933,72.6132,47035.0
2025-04-25 11:20:00,73.09,73.1,73.07,73.08,35397.0,72.6132,72.6231,72.5933,72.6032,35397.0
2025-04-25 11:30:00,73.08,73.1,73.05,73.09,121016.0,72.6032,72.6231,72.5734,72.6132,121016.0
2025-04-25 11:40:00,73.09,73.14,73.09,73.13,41136.0,72.6132,72.6628,72.6132,72.6529,41136.0
2025-04-25 11:50:00,73.14,73.16,73.13,73.15,104064.0,72.6628,72.6827,72.6529,72.6728,104064.0
2025-04-25 12:00:00,73.15,73.18,73.15,73.17,38481.0,72.6728,72.7026,72.6728,72.6927,38481.0
2025-04-25 12:10:00,73.18,73.19,73.17,73.17,100334.0,72.7026,72.7125,72.6927,72.6927,100334.0
2025-04-25 12:20:00,73.18,73.19,73.17,73.18,142465.0,72.7026,72.7125,72.6927,72.7026,142465.0
2025-04-25 12:30:00,73.17,73.18,73.17,73.18,147670.0,72.6927,72.7026,72.6927,72.7026,147670.0
2025-04-25 12:40:00,73.17,73.18,73.15,73.16,55976.0,72.6927,72.7026,72.6728,72.6827,55976.0
2025-04-25 12:50:00,73.16,73.16,73.13,73.13,73670.0,72.6827,72.6827,72.6529,72.6529,73670.0
2025-04-25 13:00:00,73.13,73.15,73.13,73.14,30650.0,72.6529,72.6728,72.6529,72.6628,30650.0
2025-04-25 13:10:00,73.13,73.14,73.12,73.14,50216.0,72.6529,72.6628,72.643,72.6628,50216.0
2025-04-25 13:20:00,73.14,73.15,73.13,73.14,57923.0,72.6628,72.6728,72.6529,72.6628,57923.0
2025-04-25 13:30:00,73.14,73.16,73.13,73.16,133168.0,72.6628,72.6827,72.6529,72.6827,133168.0
2025-04-25 13:40:00,73.15,73.18,73.15,73.17,122476.0,72.6728,72.7026,72.6728,72.6927,122476.0
2025-04-25 13:50:00,73.17,73.2,73.17,73.19,78364.0,72.6927,72.7225,72.6927,72.7125,78364.0
2025-04-25 14:00:00,73.18,73.19,73.16,73.17,61954.0,72.7026,72.7125,72.6827,72.6927,61954.0
2025-04-25 14:10:00,73.17,73.18,73.15,73.16,65720.0,72.6927,72.7026,72.6728,72.6827,65720.0
2025-04-25 14:20:00,73.16,73.16,73.14,73.14,83006.0,72.6827,72.6827,72.6628,72.6628,83006.0
2025-04-25 14:30:00,73.15,73.17,73.14,73.16,83984.0,72.6728,72.6927,72.6628,72.6827,83984.0
2025-04-25 14:40:00,73.17,73.17,73.16,73.17,76298.0,72.6927,72.6927,72.6827,72.6927,76298.0
2025-04-25 14:50:00,73.17,73.17,73.13,73.13,59483.0,72.6927,72.6927,72.6529,72.6529,59483.0
2025-04-25 15:00:00,73.14,73.15,73.12,73.13,72852.0,72.6628,72.6728,72.643,72.6529,72852.0
2025-04-25 15:10:00,73.13,73.14,73.11,73.13,216190.0,72.6529,72.6628,72.633,72.6529,216190.0
2025-04-25 15:20:00,73.13,73.13,73.12,73.13,67913.0,72.6529,72.6529,72.643,72.6529,67913.0
2025-04-25 15:30:00,73.13,73.16,73.12,73.15,121565.0,72.6529,72.6827,72.643,72.6728,121565.0
2025-04-25 15:40:00,73.14,73.17,73.14,73.17,49292.0,72.6628,72.6927,72.6628,72.6927,49292.0
2025-04-25 15:50:00,73.17,73.18,73.16,73.18,62584.0,72.6927,72.7026,72.6827,72.7026,62584.0
2025-04-28 09:30:00,73.1,73.13,73.09,73.13,339089.0,72.6231,72.6529,72.6132,72.6529,339089.0
2025-04-28 09:40:00,73.13,73.17,73.12,73.16,113050.0,72.6529,72.6927,72.643,72.6827,113050.0
2025-04-28 09:50:00,73.17,73.17,73.13,73.16,90655.0,72.6927,72.6927,72.6529,72.6827,90655.0
2025-04-28 10:00:00,73.16,73.2,73.15,73.2,124298.0,72.6827,72.7225,72.6728,72.7225,124298.0
2025-04-28 10:10:00,73.2,73.22,73.19,73.22,352065.0,72.7225,72.7423,72.7125,72.7423,352065.0
2025-04-28 10:20:00,73.22,73.23,73.16,73.19,97817.0,72.7423,72.7523,72.6827,72.7125,97817.0
2025-04-28 10:30:00,73.19,73.22,73.18,73.22,80564.0,72.7125,72.7423,72.7026,72.7423,80564.0
2025-04-28 10:40:00,73.23,73.24,73.21,73.23,124811.0,72.7523,72.7622,72.7324,72.7523,124811.0
2025-04-28 10:50:00,73.23,73.27,73.23,73.26,414030.0,72.7523,72.792,72.7523,72.7821,414030.0
2025-04-28 11:00:00,73.25,73.29,73.25,73.27,65299.0,72.7721,72.8119,72.7721,72.792,65299.0
2025-04-28 11:10:00,73.28,73.29,73.25,73.25,137621.0,72.8019,72.8119,72.7721,72.7721,137621.0
2025-04-28 11:20:00,73.26,73.26,73.23,73.25,35871.0,72.7821,72.7821,72.7523,72.7721,35871.0
2025-04-28 11:30:00,73.25,73.25,73.23,73.23,40620.0,72.7721,72.7721,72.7523,72.7523,40620.0
2025-04-28 11:40:00,73.24,73.26,73.23,73.25,170758.0,72.7622,72.7821,72.7523,72.7721,170758.0
2025-04-28 11:50:00,73.25,73.27,73.23,73.25,42660.0,72.7721,72.792,72.7523,72.7721,42660.0
2025-04-28 12:00:00,73.25,73.26,73.23,73.26,35122.0,72.7721,72.7821,72.7523,72.7821,35122.0
2025-04-28 12:10:00,73.26,73.28,73.24,73.26,51358.0,72.7821,72.8019,72.7622,72.7821,51358.0
2025-04-28 12:20:00,73.26,73.27,73.25,73.27,144503.0,72.7821,72.792,72.7721,72.792,144503.0
2025-04-28 12:30:00,73.26,73.3,73.24,73.29,80254.0,72.7821,72.8218,72.7622,72.8119,80254.0
2025-04-28 12:40:00,73.3,73.33,73.29,73.31,50610.0,72.8218,72.8516,72.8119,72.8317,50610.0
2025-04-28 12:50:00,73.31,73.33,73.31,73.33,304199.0,72.8317,72.8516,72.8317,72.8516,304199.0
2025-04-28 13:00:00,73.32,73.34,73.32,73.33,51638.0,72.8417,72.8615,72.8417,72.8516,51638.0
2025-04-28 13:10:00,73.33,73.34,73.31,73.31,25996.0,72.8516,72.8615,72.8317,72.8317,25996.0
2025-04-28 13:20:00,73.32,73.32,73.31,73.32,50069.0,72.8417,72.8417,72.8317,72.8417,50069.0
2025-04-28 13:30:00,73.32,73.32,73.29,73.32,38893.0,72.8417,72.8417,72.8119,72.8417,38893.0
2025-04-28 13:40:00,73.31,73.33,73.31,73.31,21978.0,72.8317,72.8516,72.8317,72.8317,21978.0
2025-04-28 13:50:00,73.32,73.32,73.29,73.3,39199.0,72.8417,72.8417,72.8119,72.8218,39199.0
2025-04-28 14:00:00,73.3,73.31,73.29,73.3,44483.0,72.8218,72.8317,72.8119,72.8218,44483.0
2025-04-28 14:10:00,73.3,73.31,73.29,73.29,84807.0,72.8218,72.8317,72.8119,72.8119,84807.0
2025-04-28 14:20:00,73.3,73.31,73.29,73.31,94336.0,72.8218,72.8317,72.8119,72.8317,94336.0
2025-04-28 14:30:00,73.31,73.32,73.3,73.31,116530.0,72.8317,72.8417,72.8218,72.8317,116530.0
2025-04-28 14:40:00,73.31,73.34,73.3,73.31,65174.0,72.8317,72.8615,72.8218,72.8317,65174.0
2025-04-28 14:50:00,73.31,73.36,73.3,73.35,90289.0,72.8317,72.8814,72.8218,72.8715,90289.0
2025-04-28 15:00:00,73.36,73.39,73.34,73.38,74667.0,72.8814,72.9112,72.8615,72.9013,74667.0
2025-04-28 15:10:00,73.38,73.39,73.35,73.38,84607.0,72.9013,72.9112,72.8715,72.9013,84607.0
2025-04-28 15:20:00,73.39,73.39,73.35,73.35,117735.0,72.9112,72.9112,72.8715,72.8715,117735.0
2025-04-28 15:30:00,73.35,73.37,73.34,73.36,74312.0,72.8715,72.8913,72.8615,72.8814,74312.0
2025-04-28 15:40:00,73.35,73.36,73.33,73.33,89724.0,72.8715,72.8814,72.8516,72.8516,89724.0
2025-04-28 15:50:00,73.34,73.37,73.33,73.37,94700.0,72.8615,72.8913,72.8516,72.8913,94700.0
2025-04-29 09:30:00,73.29,73.37,73.28,73.36,273746.0,72.8119,72.8913,72.8019,72.8814,273746.0
2025-04-29 09:40:00,73.37,73.42,73.35,73.41,95605.0,72.8913,72.941,72.8715,72.9311,95605.0
2025-04-29 09:50:00,73.42,73.45,73.39,73.44,74642.0,72.941,72.9708,72.9112,72.9609,74642.0
2025-04-29 10:00:00,73.44,73.49,73.41,73.43,75618.0,72.9609,73.0106,72.9311,72.951,75618.0
2025-04-29 10:10:00,73.43,73.44,73.4,73.44,304600.0,72.951,72.9609,72.9211,72.9609,304600.0
2025-04-29 10:20:00,73.44,73.46,73.42,73.45,52778.0,72.9609,72.9808,72.941,72.9708,52778.0
2025-04-29 10:30:00,73.45,73.47,73.42,73.43,43651.0,72.9708,72.9907,72.941,72.951,43651.0
2025-04-29 10:40:00,73.44,73.44,73.41,73.42,119859.0,72.9609,72.9609,72.9311,72.941,119859.0
2025-04-29 10:50:00,73.42,73.44,73.4,73.43,36074.0,72.941,72.9609,72.9211,72.951,36074.0
2025-04-29 11:00:00,73.44,73.46,73.42,73.46,70625.0,72.9609,72.9808,72.941,72.9808,70625.0
2025-04-29 11:10:00,73.46,73.48,73.45,73.47,92575.0,72.9808,73.0006,72.9708,72.9907,92575.0
2025-04-29 11:20:00,73.47,73.47,73.45,73.46,51193.0,72.9907,72.9907,72.9708,72.9808,51193.0
2025-04-29 11:30:00,73.46,73.48,73.45,73.46,54824.0,72.9808,73.0006,72.9708,72.9808,54824.0
2025-04-29 11:40:00,73.47,73.47,73.45,73.45,46101.0,72.9907,72.9907,72.9708,72.9708,46101.0
2025-04-29 11:50:00,73.45,73.48,73.45,73.47,61777.0,72.9708,73.0006,72.9708,72.9907,61777.0
2025-04-29 12:00:00,73.47,73.5,73.46,73.5,66036.0,72.9907,73.0205,72.9808,73.0205,66036.0
2025-04-29 12:10:00,73.5,73.53,73.49,73.53,138350.0,73.0205,73.0503,73.0106,73.0503,138350.0
2025-04-29 12:20:00,73.53,73.55,73.51,73.53,114283.0,73.0503,73.0702,73.0304,73.0503,114283.0
2025-04-29 12:30:00,73.53,73.54,73.5,73.52,43142.0,73.0503,73.0602,73.0205,73.0404,43142.0
2025-04-29 12:40:00,73.52,73.53,73.5,73.51,50923.0,73.0404,73.0503,73.0205,73.0304,50923.0
2025-04-29 12:50:00,73.51,73.52,73.49,73.5,52394.0,73.0304,73.0404,73.0106,73.0205,52394.0
2025-04-29 13:00:00,73.5,73.52,73.49,73.52,85667.0,73.0205,73.0404,73.0106,73.0404,85667.0
2025-04-29 13:10:00,73.52,73.53,73.5,73.51,98227.0,73.0404,73.0503,73.0205,73.0304,98227.0
2025-04-29 13:20:00,73.51,73.52,73.5,73.51,161127.0,73.0304,73.0404,73.0205,73.0304,161127.0
2025-04-29 13:30:00,73.52,73.54,73.51,73.53,49073.0,73.0404,73.0602,73.0304,73.0503,49073.0
2025-04-29 13:40:00,73.53,73.54,73.51,73.53,51776.0,73.0503,73.0602,73.0304,73.0503,51776.0
2025-04-29 13:50:00,73.53,73.53,73.51,73.51,38850.0,73.0503,73.0503,73.0304,73.0304,38850.0
2025-04-29 14:00:00,73.52,73.54,73.51,73.53,80391.0,73.0404,73.0602,73.0304,73.0503,80391.0
2025-04-29 14:10:00,73.53,73.55,73.53,73.53,109379.0,73.0503,73.0702,73.0503,73.0503,109379.0
2025-04-29 14:20:00,73.53,73.54,73.51,73.52,42767.0,73.0503,73.0602,73.0304,73.0404,42767.0
2025-04-29 14:30:00,73.52,73.52,73.49,73.49,82259.0,73.0404,73.0404,73.0106,73.0106,82259.0
2025-04-29 14:40:00,73.5,73.51,73.49,73.5,101543.0,73.0205,73.0304,73.0106,73.0205,101543.0
2025-04-29 14:50:00,73.49,73.52,73.49,73.51,96051.0,73.0106,73.0404,73.0106,73.0304,96051.0
2025-04-29 15:00:00,73.52,73.54,73.51,73.54,84575.0,73.0404,73.0602,73.0304,73.0602,84575.0
2025-04-29 15:10:00,73.53,73.53,73.51,73.53,189486.0,73.0503,73.0503,73.0304,73.0503,189486.0
2025-04-29 15:20:00,73.53,73.54,73.52,73.54,59093.0,73.0503,73.0602,73.0404,73.0602,59093.0
2025-04-29 15:30:00,73.53,73.55,73.52,73.55,104933.0,73.0503,73.0702,73.0404,73.0702,104933.0
2025-04-29 15:40:00,73.54,73.55,73.54,73.54,66429.0,73.0602,73.0702,73.0602,73.0602,66429.0
2025-04-29 15:50:00,73.54,73.56,73.53,73.56,120080.0,73.0602,73.0801,73.0503,73.0801,120080.0
2025-04-30 09:30:00,73.5,73.51,73.43,73.5,161006.0,73.0205,73.0304,72.951,73.0205,161006.0
2025-04-30 09:40:00,73.51,73.55,73.47,73.49,73373.0,73.0304,73.0702,72.9907,73.0106,73373.0
2025-04-30 09:50:00,73.5,73.5,73.46,73.46,76140.0,73.0205,73.0205,72.9808,72.9808,76140.0
2025-04-30 10:00:00,73.48,73.48,73.39,73.4,113188.0,73.0006,73.0006,72.9112,72.9211,113188.0
2025-04-30 10:10:00,73.4,73.45,73.38,73.43,600241.0,72.9211,72.9708,72.9013,72.951,600241.0
2025-04-30 10:20:00,73.43,73.44,73.39,73.41,80147.0,72.951,72.9609,72.9112,72.9311,80147.0
2025-04-30 10:30:00,73.41,73.47,73.4,73.4,56031.0,72.9311,72.9907,72.9211,72.9211,56031.0
2025-04-30 10:40:00,73.41,73.46,73.39,73.45,151750.0,72.9311,72.9808,72.9112,72.9708,151750.0
2025-04-30 10:50:00,73.47,73.5,73.46,73.48,90309.0,72.9907,73.0205,72.9808,73.0006,90309.0
2025-04-30 11:00:00,73.48,73.51,73.45,73.45,89946.0,73.0006,73.0304,72.9708,72.9708,89946.0
2025-04-30 11:10:00,73.45,73.51,73.45,73.48,68739.0,72.9708,73.0304,72.9708,73.0006,68739.0
2025-04-30 11:20:00,73.48,73.52,73.47,73.51,47301.0,73.0006,73.0404,72.9907,73.0304,47301.0
2025-04-30 11:30:00,73.51,73.51,73.45,73.46,70884.0,73.0304,73.0304,72.9708,72.9808,70884.0
2025-04-30 11:40:00,73.47,73.47,73.43,73.45,46407.0,72.9907,72.9907,72.951,72.9708,46407.0
2025-04-30 11:50:00,73.45,73.48,73.44,73.46,39861.0,72.9708,73.0006,72.9609,72.9808,39861.0
2025-04-30 12:00:00,73.45,73.46,73.4,73.41,93373.0,72.9708,72.9808,72.9211,72.9311,93373.0
2025-04-30 12:10:00,73.42,73.43,73.39,73.41,32546.0,72.941,72.951,72.9112,72.9311,32546.0
2025-04-30 12:20:00,73.42,73.43,73.4,73.4,69165.0,72.941,72.951,72.9211,72.9211,69165.0
2025-04-30 12:30:00,73.41,73.45,73.4,73.45,184940.0,72.9311,72.9708,72.9211,72.9708,184940.0
2025-04-30 12:40:00,73.45,73.46,73.43,73.46,58777.0,72.9708,72.9808,72.951,72.9808,58777.0
2025-04-30 12:50:00,73.46,73.48,73.44,73.48,63868.0,72.9808,73.0006,72.9609,73.0006,63868.0
2025-04-30 13:00:00,73.48,73.48,73.42,73.43,75822.0,73.0006,73.0006,72.941,72.951,75822.0
2025-04-30 13:10:00,73.44,73.45,73.42,73.45,79804.0,72.9609,72.9708,72.941,72.9708,79804.0
2025-04-30 13:20:00,73.45,73.47,73.43,73.47,68069.0,72.9708,72.9907,72.951,72.9907,68069.0
2025-04-30 13:30:00,73.48,73.49,73.46,73.48,58183.0,73.0006,73.0106,72.9808,73.0006,58183.0
2025-04-30 13:40:00,73.48,73.49,73.47,73.48,31897.0,73.0006,73.0106,72.9907,73.0006,31897.0
2025-04-30 13:50:00,73.48,73.5,73.46,73.47,76193.0,73.0006,73.0205,72.9808,72.9907,76193.0
2025-04-30 14:00:00,73.46,73.49,73.43,73.45,82817.0,72.9808,73.0106,72.951,72.9708,82817.0
2025-04-30 14:10:00,73.45,73.48,73.41,73.41,48996.0,72.9708,73.0006,72.9311,72.9311,48996.0
2025-04-30 14:20:00,73.41,73.43,73.39,73.41,72325.0,72.9311,72.951,72.9112,72.9311,72325.0
2025-04-30 14:30:00,73.41,73.43,73.4,73.41,129098.0,72.9311,72.951,72.9211,72.9311,129098.0
2025-04-30 14:40:00,73.41,73.42,73.38,73.39,373107.0,72.9311,72.941,72.9013,72.9112,373107.0
2025-04-30 14:50:00,73.39,73.41,73.37,73.4,117943.0,72.9112,72.9311,72.8913,72.9211,117943.0
2025-04-30 15:00:00,73.4,73.46,73.4,73.46,64996.0,72.9211,72.9808,72.9211,72.9808,64996.0
2025-04-30 15:10:00,73.46,73.47,73.45,73.47,1140068.0,72.9808,72.9907,72.9708,72.9907,1140068.0
2025-04-30 15:20:00,73.47,73.52,73.46,73.52,109106.0,72.9907,73.0404,72.9808,73.0404,109106.0
2025-04-30 15:30:00,73.52,73.52,73.48,73.51,94023.0,73.0404,73.0404,73.0006,73.0304,94023.0
2025-04-30 15:40:00,73.5,73.54,73.49,73.53,258001.0,73.0205,73.0602,73.0106,73.0503,258001.0
2025-04-30 15:50:00,73.54,73.58,73.44,73.5,1558651.0,73.0602,73.1,72.9609,73.0205,1558651.0
2025-05-01 09:30:00,73.34,73.37,73.29,73.3,195468.0,73.0973,73.1272,73.0474,73.0574,195468.0
2025-05-01 09:40:00,73.29,73.33,73.29,73.33,51190.0,73.0474,73.0873,73.0474,73.0873,51190.0
2025-05-01 09:50:00,73.33,73.35,73.32,73.32,80817.0,73.0873,73.1072,73.0773,73.0773,80817.0
2025-05-01 10:00:00,73.32,73.32,73.15,73.16,213220.0,73.0773,73.0773,72.9079,72.9179,213220.0
2025-05-01 10:10:00,73.15,73.16,73.1,73.11,387405.0,72.9079,72.9179,72.8581,72.868,387405.0
2025-05-01 10:20:00,73.1,73.11,73.05,73.07,57786.0,72.8581,72.868,72.8082,72.8282,57786.0
2025-05-01 10:30:00,73.06,73.11,73.06,73.08,88674.0,72.8182,72.868,72.8182,72.8381,88674.0
2025-05-01 10:40:00,73.07,73.1,73.05,73.1,174897.0,72.8282,72.8581,72.8082,72.8581,174897.0
2025-05-01 10:50:00,73.1,73.13,73.08,73.09,90911.0,72.8581,72.888,72.8381,72.8481,90911.0
2025-05-01 11:00:00,73.1,73.13,73.09,73.13,97677.0,72.8581,72.888,72.8481,72.888,97677.0
2025-05-01 11:10:00,73.13,73.14,73.09,73.09,88865.0,72.888,72.8979,72.8481,72.8481,88865.0
2025-05-01 11:20:00,73.09,73.1,73.02,73.05,109114.0,72.8481,72.8581,72.7783,72.8082,109114.0
2025-05-01 11:30:00,73.05,73.06,73.03,73.04,147023.0,72.8082,72.8182,72.7883,72.7983,147023.0
2025-05-01 11:40:00,73.03,73.04,72.99,73.01,198900.0,72.7883,72.7983,72.7484,72.7684,198900.0
2025-05-01 11:50:00,73.02,73.06,73.0,73.06,115795.0,72.7783,72.8182,72.7584,72.8182,115795.0
2025-05-01 12:00:00,73.06,73.06,73.03,73.03,192722.0,72.8182,72.8182,72.7883,72.7883,192722.0
2025-05-01 12:10:00,73.03,73.06,73.02,73.03,57824.0,72.7883,72.8182,72.7783,72.7883,57824.0
2025-05-01 12:20:00,73.03,73.03,73.0,73.01,84565.0,72.7883,72.7883,72.7584,72.7684,84565.0
2025-05-01 12:30:00,73.02,73.05,73.01,73.04,189918.0,72.7783,72.8082,72.7684,72.7983,189918.0
2025-05-01 12:40:00,73.05,73.06,73.04,73.06,109019.0,72.8082,72.8182,72.7983,72.8182,109019.0
2025-05-01 12:50:00,73.06,73.1,73.05,73.1,127499.0,72.8182,72.8581,72.8082,72.8581,127499.0
2025-05-01 13:00:00,73.09,73.1,73.07,73.09,77430.0,72.8481,72.8581,72.8282,72.8481,77430.0
2025-05-01 13:10:00,73.09,73.1,73.07,73.1,70264.0,72.8481,72.8581,72.8282,72.8581,70264.0
2025-05-01 13:20:00,73.09,73.11,73.08,73.1,66272.0,72.8481,72.868,72.8381,72.8581,66272.0
2025-05-01 13:30:00,73.1,73.11,73.09,73.09,54369.0,72.8581,72.868,72.8481,72.8481,54369.0
2025-05-01 13:40:00,73.09,73.1,73.03,73.04,95022.0,72.8481,72.8581,72.7883,72.7983,95022.0
2025-05-01 13:50:00,73.03,73.04,72.99,72.99,58917.0,72.7883,72.7983,72.7484,72.7484,58917.0
2025-05-01 14:00:00,72.99,72.99,72.95,72.98,109316.0,72.7484,72.7484,72.7086,72.7385,109316.0
2025-05-01 14:10:00,72.98,73.01,72.97,72.98,50845.0,72.7385,72.7684,72.7285,72.7385,50845.0
2025-05-01 14:20:00,72.98,72.98,72.95,72.97,122377.0,72.7385,72.7385,72.7086,72.7285,122377.0
2025-05-01 14:30:00,72.96,72.99,72.96,72.99,93326.0,72.7185,72.7484,72.7185,72.7484,93326.0
2025-05-01 14:40:00,72.98,73.02,72.97,73.02,504691.0,72.7385,72.7783,72.7285,72.7783,504691.0
2025-05-01 14:50:00,73.02,73.02,72.99,73.0,109470.0,72.7783,72.7783,72.7484,72.7584,109470.0
2025-05-01 15:00:00,73.0,73.02,73.0,73.01,237840.0,72.7584,72.7783,72.7584,72.7684,237840.0
2025-05-01 15:10:00,73.0,73.01,72.99,73.01,135233.0,72.7584,72.7684,72.7484,72.7684,135233.0
2025-05-01 15:20:00,73.01,73.01,72.98,73.0,90749.0,72.7684,72.7684,72.7385,72.7584,90749.0
2025-05-01 15:30:00,73.0,73.01,72.99,73.01,131899.0,72.7584,72.7684,72.7484,72.7684,131899.0
2025-05-01 15:40:00,73.02,73.03,73.0,73.01,132918.0,72.7783,72.7883,72.7584,72.7684,132918.0
2025-05-01 15:50:00,73.02,73.06,73.01,73.06,927139.0,72.7783,72.8182,72.7684,72.8182,927139.0
2025-05-02 09:30:00,72.71,72.83,72.71,72.83,267841.0,72.4694,72.589,72.4694,72.589,267841.0
2025-05-02 09:40:00,72.82,72.84,72.81,72.84,453850.0,72.579,72.5989,72.569,72.5989,453850.0
2025-05-02 09:50:00,72.84,72.85,72.82,72.83,102698.0,72.5989,72.6089,72.579,72.589,102698.0
2025-05-02 10:00:00,72.83,72.84,72.79,72.81,161311.0,72.589,72.5989,72.5491,72.569,161311.0
2025-05-02 10:10:00,72.81,72.82,72.75,72.77,320077.0,72.569,72.579,72.5092,72.5292,320077.0
2025-05-02 10:20:00,72.78,72.79,72.75,72.77,320206.0,72.5391,72.5491,72.5092,72.5292,320206.0
2025-05-02 10:30:00,72.77,72.79,72.76,72.78,111575.0,72.5292,72.5491,72.5192,72.5391,111575.0
2025-05-02 10:40:00,72.78,72.78,72.72,72.73,95366.0,72.5391,72.5391,72.4793,72.4893,95366.0
2025-05-02 10:50:00,72.73,72.74,72.71,72.72,204052.0,72.4893,72.4993,72.4694,72.4793,204052.0
2025-05-02 11:00:00,72.72,72.73,72.69,72.7,122261.0,72.4793,72.4893,72.4494,72.4594,122261.0
2025-05-02 11:10:00,72.7,72.72,72.67,72.68,145799.0,72.4594,72.4793,72.4295,72.4395,145799.0
2025-05-02 11:20:00,72.68,72.69,72.67,72.69,155573.0,72.4395,72.4494,72.4295,72.4494,155573.0
2025-05-02 11:30:00,72.69,72.72,72.68,72.72,116314.0,72.4494,72.4793,72.4395,72.4793,116314.0
2025-05-02 11:40:00,72.72,72.73,72.68,72.69,153531.0,72.4793,72.4893,72.4395,72.4494,153531.0
2025-05-02 11:50:00,72.69,72.7,72.65,72.66,151204.0,72.4494,72.4594,72.4096,72.4195,151204.0
2025-05-02 12:00:00,72.66,72.69,72.62,72.64,103811.0,72.4195,72.4494,72.3797,72.3996,103811.0
2025-05-02 12:10:00,72.64,72.67,72.63,72.65,50206.0,72.3996,72.4295,72.3896,72.4096,50206.0
2025-05-02 12:20:00,72.65,72.65,72.63,72.64,60105.0,72.4096,72.4096,72.3896,72.3996,60105.0
2025-05-02 12:30:00,72.64,72.65,72.62,72.64,71136.0,72.3996,72.4096,72.3797,72.3996,71136.0
2025-05-02 12:40:00,72.63,72.65,72.61,72.61,87823.0,72.3896,72.4096,72.3697,72.3697,87823.0
2025-05-02 12:50:00,72.62,72.63,72.6,72.61,129722.0,72.3797,72.3896,72.3597,72.3697,129722.0
2025-05-02 13:00:00,72.62,72.64,72.61,72.64,67408.0,72.3797,72.3996,72.3697,72.3996,67408.0
2025-05-02 13:10:00,72.64,72.66,72.62,72.66,96637.0,72.3996,72.4195,72.3797,72.4195,96637.0
2025-05-02 13:20:00,72.66,72.68,72.65,72.68,117558.0,72.4195,72.4395,72.4096,72.4395,117558.0
2025-05-02 13:30:00,72.68,72.68,72.66,72.68,210624.0,72.4395,72.4395,72.4195,72.4395,210624.0
2025-05-02 13:40:00,72.68,72.68,72.66,72.67,100856.0,72.4395,72.4395,72.4195,72.4295,100856.0
2025-05-02 13:50:00,72.67,72.69,72.67,72.69,100991.0,72.4295,72.4494,72.4295,72.4494,100991.0
2025-05-02 14:00:00,72.69,72.7,72.68,72.69,185984.0,72.4494,72.4594,72.4395,72.4494,185984.0
2025-05-02 14:10:00,72.69,72.69,72.65,72.66,123930.0,72.4494,72.4494,72.4096,72.4195,123930.0
2025-05-02 14:20:00,72.66,72.66,72.64,72.64,114765.0,72.4195,72.4195,72.3996,72.3996,114765.0
2025-05-02 14:30:00,72.65,72.65,72.63,72.65,182749.0,72.4096,72.4096,72.3896,72.4096,182749.0
2025-05-02 14:40:00,72.65,72.65,72.63,72.65,120574.0,72.4096,72.4096,72.3896,72.4096,120574.0
2025-05-02 14:50:00,72.65,72.67,72.64,72.66,436257.0,72.4096,72.4295,72.3996,72.4195,436257.0
2025-05-02 15:00:00,72.67,72.72,72.67,72.72,132282.0,72.4295,72.4793,72.4295,72.4793,132282.0
2025-05-02 15:10:00,72.72,72.72,72.7,72.7,94022.0,72.4793,72.4793,72.4594,72.4594,94022.0
2025-05-02 15:20:00,72.7,72.71,72.68,72.7,111816.0,72.4594,72.4694,72.4395,72.4594,111816.0
2025-05-02 15:30:00,72.7,72.72,72.69,72.71,185988.0,72.4594,72.4793,72.4494,72.4694,185988.0
2025-05-02 15:40:00,72.7,72.71,72.68,72.7,216027.0,72.4594,72.4694,72.4395,72.4594,216027.0
2025-05-02 15:50:00,72.7,72.71,72.68,72.7,720646.0,72.4594,72.4694,72.4395,72.4594,720646.0
2025-05-05 09:30:00,72.63,72.69,72.6,72.62,236424.0,72.3896,72.4494,72.3597,72.3797,236424.0
2025-05-05 09:40:00,72.62,72.65,72.6,72.61,45441.0,72.3797,72.4096,72.3597,72.3697,45441.0
2025-05-05 09:50:00,72.61,72.66,72.61,72.63,68827.0,72.3697,72.4195,72.3697,72.3896,68827.0
2025-05-05 10:00:00,72.64,72.64,72.5,72.55,113702.0,72.3996,72.3996,72.2601,72.3099,113702.0
2025-05-05 10:10:00,72.55,72.56,72.51,72.53,65960.0,72.3099,72.3199,72.27,72.29,65960.0
2025-05-05 10:20:00,72.53,72.55,72.52,72.54,599970.0,72.29,72.3099,72.28,72.2999,599970.0
2025-05-05 10:30:00,72.54,72.54,72.49,72.49,1345999.0,72.2999,72.2999,72.2501,72.2501,1345999.0
2025-05-05 10:40:00,72.5,72.54,72.49,72.51,134534.0,72.2601,72.2999,72.2501,72.27,134534.0
2025-05-05 10:50:00,72.5,72.55,72.5,72.53,231930.0,72.2601,72.3099,72.2601,72.29,231930.0
2025-05-05 11:00:00,72.54,72.6,72.54,72.6,147645.0,72.2999,72.3597,72.2999,72.3597,147645.0
2025-05-05 11:10:00,72.59,72.63,72.59,72.62,53249.0,72.3498,72.3896,72.3498,72.3797,53249.0
2025-05-05 11:20:00,72.62,72.63,72.6,72.61,38206.0,72.3797,72.3896,72.3597,72.3697,38206.0
2025-05-05 11:30:00,72.61,72.61,72.58,72.58,54154.0,72.3697,72.3697,72.3398,72.3398,54154.0
2025-05-05 11:40:00,72.59,72.61,72.56,72.6,45872.0,72.3498,72.3697,72.3199,72.3597,45872.0
2025-05-05 11:50:00,72.59,72.62,72.59,72.59,121649.0,72.3498,72.3797,72.3498,72.3498,121649.0
2025-05-05 12:00:00,72.59,72.6,72.56,72.56,83700.0,72.3498,72.3597,72.3199,72.3199,83700.0
2025-05-05 12:10:00,72.57,72.57,72.55,72.56,33965.0,72.3298,72.3298,72.3099,72.3199,33965.0
2025-05-05 12:20:00,72.56,72.57,72.55,72.56,37479.0,72.3199,72.3298,72.3099,72.3199,37479.0
2025-05-05 12:30:00,72.56,72.58,72.56,72.57,36288.0,72.3199,72.3398,72.3199,72.3298,36288.0
2025-05-05 12:40:00,72.58,72.59,72.55,72.57,55099.0,72.3398,72.3498,72.3099,72.3298,55099.0
2025-05-05 12:50:00,72.57,72.57,72.54,72.55,377716.0,72.3298,72.3298,72.2999,72.3099,377716.0
2025-05-05 13:00:00,72.55,72.57,72.54,72.55,33916.0,72.3099,72.3298,72.2999,72.3099,33916.0
2025-05-05 13:10:00,72.55,72.56,72.52,72.53,152587.0,72.3099,72.3199,72.28,72.29,152587.0
2025-05-05 13:20:00,72.53,72.56,72.53,72.54,72495.0,72.29,72.3199,72.29,72.2999,72495.0
2025-05-05 13:30:00,72.53,72.54,72.49,72.49,54599.0,72.29,72.2999,72.2501,72.2501,54599.0
2025-05-05 13:40:00,72.49,72.51,72.48,72.51,48271.0,72.2501,72.27,72.2401,72.27,48271.0
2025-05-05 13:50:00,72.51,72.52,72.5,72.5,45522.0,72.27,72.28,72.2601,72.2601,45522.0
2025-05-05 14:00:00,72.5,72.51,72.49,72.5,41600.0,72.2601,72.27,72.2501,72.2601,41600.0
2025-05-05 14:10:00,72.5,72.53,72.49,72.51,97133.0,72.2601,72.29,72.2501,72.27,97133.0
2025-05-05 14:20:00,72.51,72.54,72.5,72.54,75250.0,72.27,72.2999,72.2601,72.2999,75250.0
2025-05-05 14:30:00,72.53,72.57,72.53,72.56,69807.0,72.29,72.3298,72.29,72.3199,69807.0
2025-05-05 14:40:00,72.57,72.57,72.55,72.56,103521.0,72.3298,72.3298,72.3099,72.3199,103521.0
2025-05-05 14:50:00,72.55,72.6,72.55,72.6,133326.0,72.3099,72.3597,72.3099,72.3597,133326.0
2025-05-05 15:00:00,72.59,72.61,72.59,72.6,64747.0,72.3498,72.3697,72.3498,72.3597,64747.0
2025-05-05 15:10:00,72.61,72.63,72.6,72.6,183710.0,72.3697,72.3896,72.3597,72.3597,183710.0
2025-05-05 15:20:00,72.61,72.62,72.59,72.59,221130.0,72.3697,72.3797,72.3498,72.3498,221130.0
2025-05-05 15:30:00,72.59,72.62,72.59,72.59,423987.0,72.3498,72.3797,72.3498,72.3498,423987.0
2025-05-05 15:40:00,72.59,72.61,72.58,72.61,646892.0,72.3498,72.3697,72.3398,72.3697,646892.0
2025-05-05 15:50:00,72.6,72.61,72.57,72.59,806915.0,72.3597,72.3697,72.3298,72.3498,806915.0
2025-05-06 09:30:00,72.56,72.74,72.53,72.54,188047.0,72.3199,72.4993,72.29,72.2999,188047.0
2025-05-06 09:40:00,72.53,72.56,72.53,72.55,109678.0,72.29,72.3199,72.29,72.3099,109678.0
2025-05-06 09:50:00,72.56,72.56,72.52,72.53,125561.0,72.3199,72.3199,72.28,72.29,125561.0
2025-05-06 10:00:00,72.53,72.55,72.5,72.51,104053.0,72.29,72.3099,72.2601,72.27,104053.0
2025-05-06 10:10:00,72.51,72.53,72.5,72.51,444634.0,72.27,72.29,72.2601,72.27,444634.0
2025-05-06 10:20:00,72.51,72.54,72.5,72.53,69701.0,72.27,72.2999,72.2601,72.29,69701.0
2025-05-06 10:30:00,72.53,72.56,72.52,72.55,66889.0,72.29,72.3199,72.28,72.3099,66889.0
2025-05-06 10:40:00,72.55,72.59,72.54,72.57,167653.0,72.3099,72.3498,72.2999,72.3298,167653.0
2025-05-06 10:50:00,72.56,72.57,72.54,72.55,543487.0,72.3199,72.3298,72.2999,72.3099,543487.0
2025-05-06 11:00:00,72.54,72.58,72.54,72.57,315831.0,72.2999,72.3398,72.2999,72.3298,315831.0
2025-05-06 11:10:00,72.58,72.59,72.53,72.55,93135.0,72.3398,72.3498,72.29,72.3099,93135.0
2025-05-06 11:20:00,72.54,72.57,72.53,72.57,66518.0,72.2999,72.3298,72.29,72.3298,66518.0
2025-05-06 11:30:00,72.57,72.58,72.56,72.58,41303.0,72.3298,72.3398,72.3199,72.3398,41303.0
2025-05-06 11:40:00,72.58,72.58,72.57,72.57,120736.0,72.3398,72.3398,72.3298,72.3298,120736.0
2025-05-06 11:50:00,72.57,72.59,72.56,72.59,109129.0,72.3298,72.3498,72.3199,72.3498,109129.0
2025-05-06 12:00:00,72.58,72.6,72.56,72.57,70113.0,72.3398,72.3597,72.3199,72.3298,70113.0
2025-05-06 12:10:00,72.56,72.58,72.56,72.56,99926.0,72.3199,72.3398,72.3199,72.3199,99926.0
2025-05-06 12:20:00,72.56,72.57,72.55,72.56,86415.0,72.3199,72.3298,72.3099,72.3199,86415.0
2025-05-06 12:30:00,72.56,72.58,72.56,72.58,141367.0,72.3199,72.3398,72.3199,72.3398,141367.0
2025-05-06 12:40:00,72.58,72.59,72.55,72.56,113117.0,72.3398,72.3498,72.3099,72.3199,113117.0
2025-05-06 12:50:00,72.57,72.59,72.56,72.59,60765.0,72.3298,72.3498,72.3199,72.3498,60765.0
2025-05-06 13:00:00,72.59,72.69,72.58,72.69,80188.0,72.3498,72.4494,72.3398,72.4494,80188.0
2025-05-06 13:10:00,72.69,72.71,72.68,72.71,80408.0,72.4494,72.4694,72.4395,72.4694,80408.0
2025-05-06 13:20:00,72.7,72.71,72.68,72.71,155911.0,72.4594,72.4694,72.4395,72.4694,155911.0
2025-05-06 13:30:00,72.7,72.71,72.68,72.7,88933.0,72.4594,72.4694,72.4395,72.4594,88933.0
2025-05-06 13:40:00,72.7,72.74,72.7,72.73,38832.0,72.4594,72.4993,72.4594,72.4893,38832.0
2025-05-06 13:50:00,72.73,72.74,72.72,72.73,62405.0,72.4893,72.4993,72.4793,72.4893,62405.0
2025-05-06 14:00:00,72.74,72.74,72.69,72.71,93330.0,72.4993,72.4993,72.4494,72.4694,93330.0
2025-05-06 14:10:00,72.7,72.71,72.69,72.7,88671.0,72.4594,72.4694,72.4494,72.4594,88671.0
2025-05-06 14:20:00,72.7,72.7,72.68,72.69,1136913.0,72.4594,72.4594,72.4395,72.4494,1136913.0
2025-05-06 14:30:00,72.7,72.73,72.69,72.72,179391.0,72.4594,72.4893,72.4494,72.4793,179391.0
2025-05-06 14:40:00,72.72,72.73,72.71,72.73,81850.0,72.4793,72.4893,72.4694,72.4893,81850.0
2025-05-06 14:50:00,72.73,72.75,72.72,72.74,101238.0,72.4893,72.5092,72.4793,72.4993,101238.0
2025-05-06 15:00:00,72.75,72.76,72.73,72.73,132212.0,72.5092,72.5192,72.4893,72.4893,132212.0
2025-05-06 15:10:00,72.74,72.75,72.73,72.74,166013.0,72.4993,72.5092,72.4893,72.4993,166013.0
2025-05-06 15:20:00,72.74,72.76,72.73,72.73,123599.0,72.4993,72.5192,72.4893,72.4893,123599.0
2025-05-06 15:30:00,72.74,72.75,72.72,72.73,174107.0,72.4993,72.5092,72.4793,72.4893,174107.0
2025-05-06 15:40:00,72.73,72.76,72.72,72.76,137609.0,72.4893,72.5192,72.4793,72.5192,137609.0
2025-05-06 15:50:00,72.76,72.77,72.75,72.76,394717.0,72.5192,72.5292,72.5092,72.5192,394717.0
2025-05-07 09:30:00,72.8,72.93,72.79,72.84,155551.0,72.5591,72.6886,72.5491,72.5989,155551.0
2025-05-07 09:40:00,72.85,72.88,72.84,72.87,45507.0,72.6089,72.6388,72.5989,72.6288,45507.0
2025-05-07 09:50:00,72.87,72.88,72.85,72.87,78851.0,72.6288,72.6388,72.6089,72.6288,78851.0
2025-05-07 10:00:00,72.87,72.91,72.86,72.88,69725.0,72.6288,72.6687,72.6189,72.6388,69725.0
2025-05-07 10:10:00,72.88,72.89,72.86,72.87,352503.0,72.6388,72.6488,72.6189,72.6288,352503.0
2025-05-07 10:20:00,72.88,72.88,72.85,72.85,65732.0,72.6388,72.6388,72.6089,72.6089,65732.0
2025-05-07 10:30:00,72.86,72.89,72.85,72.88,42566.0,72.6189,72.6488,72.6089,72.6388,42566.0
2025-05-07 10:40:00,72.88,72.91,72.87,72.89,142242.0,72.6388,72.6687,72.6288,72.6488,142242.0
2025-05-07 10:50:00,72.89,72.9,72.88,72.89,93310.0,72.6488,72.6587,72.6388,72.6488,93310.0
2025-05-07 11:00:00,72.89,72.91,72.88,72.91,68758.0,72.6488,72.6687,72.6388,72.6687,68758.0
2025-05-07 11:10:00,72.9,72.91,72.87,72.87,73617.0,72.6587,72.6687,72.6288,72.6288,73617.0
2025-05-07 11:20:00,72.88,72.88,72.86,72.86,73756.0,72.6388,72.6388,72.6189,72.6189,73756.0
2025-05-07 11:30:00,72.85,72.87,72.84,72.86,119682.0,72.6089,72.6288,72.5989,72.6189,119682.0
2025-05-07 11:40:00,72.86,72.86,72.84,72.86,39292.0,72.6189,72.6189,72.5989,72.6189,39292.0
2025-05-07 11:50:00,72.86,72.86,72.82,72.84,79269.0,72.6189,72.6189,72.579,72.5989,79269.0
2025-05-07 12:00:00,72.84,72.84,72.82,72.83,74019.0,72.5989,72.5989,72.579,72.589,74019.0
2025-05-07 12:10:00,72.83,72.84,72.81,72.82,126063.0,72.589,72.5989,72.569,72.579,126063.0
2025-05-07 12:20:00,72.81,72.84,72.81,72.84,75024.0,72.569,72.5989,72.569,72.5989,75024.0
2025-05-07 12:30:00,72.83,72.86,72.83,72.86,131586.0,72.589,72.6189,72.589,72.6189,131586.0
2025-05-07 12:40:00,72.86,72.87,72.85,72.86,73524.0,72.6189,72.6288,72.6089,72.6189,73524.0
2025-05-07 12:50:00,72.85,72.88,72.85,72.87,50112.0,72.6089,72.6388,72.6089,72.6288,50112.0
2025-05-07 13:00:00,72.87,72.89,72.86,72.87,87390.0,72.6288,72.6488,72.6189,72.6288,87390.0
2025-05-07 13:10:00,72.87,72.89,72.86,72.88,57491.0,72.6288,72.6488,72.6189,72.6388,57491.0
2025-05-07 13:20:00,72.88,72.88,72.86,72.88,50240.0,72.6388,72.6388,72.6189,72.6388,50240.0
2025-05-07 13:30:00,72.88,72.89,72.87,72.89,68299.0,72.6388,72.6488,72.6288,72.6488,68299.0
2025-05-07 13:40:00,72.89,72.89,72.86,72.87,65659.0,72.6488,72.6488,72.6189,72.6288,65659.0
2025-05-07 13:50:00,72.87,72.88,72.86,72.87,90348.0,72.6288,72.6388,72.6189,72.6288,90348.0
2025-05-07 14:00:00,72.87,72.96,72.84,72.95,145505.0,72.6288,72.7185,72.5989,72.7086,145505.0
2025-05-07 14:10:00,72.95,72.97,72.93,72.94,42658.0,72.7086,72.7285,72.6886,72.6986,42658.0
2025-05-07 14:20:00,72.94,72.95,72.93,72.94,74675.0,72.6986,72.7086,72.6886,72.6986,74675.0
2025-05-07 14:30:00,72.94,72.96,72.88,72.93,120394.0,72.6986,72.7185,72.6388,72.6886,120394.0
2025-05-07 14:40:00,72.93,72.95,72.82,72.85,68368.0,72.6886,72.7086,72.579,72.6089,68368.0
2025-05-07 14:50:00,72.85,72.91,72.85,72.91,106694.0,72.6089,72.6687,72.6089,72.6687,106694.0
2025-05-07 15:00:00,72.91,72.92,72.88,72.89,127179.0,72.6687,72.6787,72.6388,72.6488,127179.0
2025-05-07 15:10:00,72.89,72.89,72.86,72.88,119769.0,72.6488,72.6488,72.6189,72.6388,119769.0
2025-05-07 15:20:00,72.88,72.92,72.87,72.91,177115.0,72.6388,72.6787,72.6288,72.6687,177115.0
2025-05-07 15:30:00,72.91,72.93,72.89,72.93,193099.0,72.6687,72.6886,72.6488,72.6886,193099.0
2025-05-07 15:40:00,72.92,72.93,72.87,72.9,62272.0,72.6787,72.6886,72.6288,72.6587,62272.0
2025-05-07 15:50:00,72.9,72.91,72.88,72.9,191578.0,72.6587,72.6687,72.6388,72.6587,191578.0
2025-05-08 09:30:00,72.86,72.92,72.86,72.89,230086.0,72.6189,72.6787,72.6189,72.6488,230086.0
2025-05-08 09:40:00,72.89,72.9,72.85,72.85,179271.0,72.6488,72.6587,72.6089,72.6089,179271.0
2025-05-08 09:50:00,72.86,72.86,72.8,72.82,68460.0,72.6189,72.6189,72.5591,72.579,68460.0
2025-05-08 10:00:00,72.83,72.83,72.8,72.81,69363.0,72.589,72.589,72.5591,72.569,69363.0
2025-05-08 10:10:00,72.81,72.83,72.8,72.8,326462.0,72.569,72.589,72.5591,72.5591,326462.0
2025-05-08 10:20:00,72.81,72.81,72.75,72.76,56430.0,72.569,72.569,72.5092,72.5192,56430.0
2025-05-08 10:30:00,72.76,72.77,72.73,72.77,59965.0,72.5192,72.5292,72.4893,72.5292,59965.0
2025-05-08 10:40:00,72.76,72.77,72.74,72.76,72464.0,72.5192,72.5292,72.4993,72.5192,72464.0
2025-05-08 10:50:00,72.76,72.79,72.75,72.77,112741.0,72.5192,72.5491,72.5092,72.5292,112741.0
2025-05-08 11:00:00,72.77,72.78,72.75,72.78,65002.0,72.5292,72.5391,72.5092,72.5391,65002.0
2025-05-08 11:10:00,72.78,72.79,72.76,72.77,92583.0,72.5391,72.5491,72.5192,72.5292,92583.0
2025-05-08 11:20:00,72.77,72.77,72.71,72.73,118102.0,72.5292,72.5292,72.4694,72.4893,118102.0
2025-05-08 11:30:00,72.72,72.76,72.72,72.74,76588.0,72.4793,72.5192,72.4793,72.4993,76588.0
2025-05-08 11:40:00,72.73,72.74,72.7,72.72,75515.0,72.4893,72.4993,72.4594,72.4793,75515.0
2025-05-08 11:50:00,72.72,72.73,72.7,72.7,58271.0,72.4793,72.4893,72.4594,72.4594,58271.0
2025-05-08 12:00:00,72.7,72.72,72.69,72.71,109859.0,72.4594,72.4793,72.4494,72.4694,109859.0
2025-05-08 12:10:00,72.7,72.72,72.68,72.68,48768.0,72.4594,72.4793,72.4395,72.4395,48768.0
2025-05-08 12:20:00,72.69,72.69,72.64,72.65,78147.0,72.4494,72.4494,72.3996,72.4096,78147.0
2025-05-08 12:30:00,72.65,72.67,72.63,72.65,43670.0,72.4096,72.4295,72.3896,72.4096,43670.0
2025-05-08 12:40:00,72.65,72.67,72.64,72.64,49718.0,72.4096,72.4295,72.3996,72.3996,49718.0
2025-05-08 12:50:00,72.65,72.66,72.63,72.64,258215.0,72.4096,72.4195,72.3896,72.3996,258215.0
2025-05-08 13:00:00,72.65,72.65,72.54,72.57,73789.0,72.4096,72.4096,72.2999,72.3298,73789.0
2025-05-08 13:10:00,72.57,72.6,72.57,72.58,48448.0,72.3298,72.3597,72.3298,72.3398,48448.0
2025-05-08 13:20:00,72.58,72.6,72.57,72.58,66530.0,72.3398,72.3597,72.3298,72.3398,66530.0
2025-05-08 13:30:00,72.59,72.59,72.55,72.56,41354.0,72.3498,72.3498,72.3099,72.3199,41354.0
2025-05-08 13:40:00,72.56,72.57,72.53,72.53,31151.0,72.3199,72.3298,72.29,72.29,31151.0
2025-05-08 13:50:00,72.53,72.57,72.52,72.54,49799.0,72.29,72.3298,72.28,72.2999,49799.0
2025-05-08 14:00:00,72.55,72.58,72.54,72.58,167076.0,72.3099,72.3398,72.2999,72.3398,167076.0
2025-05-08 14:10:00,72.58,72.58,72.56,72.56,48522.0,72.3398,72.3398,72.3199,72.3199,48522.0
2025-05-08 14:20:00,72.56,72.57,72.54,72.56,49774.0,72.3199,72.3298,72.2999,72.3199,49774.0
2025-05-08 14:30:00,72.56,72.6,72.56,72.58,52472.0,72.3199,72.3597,72.3199,72.3398,52472.0
2025-05-08 14:40:00,72.59,72.6,72.58,72.58,76436.0,72.3498,72.3597,72.3398,72.3398,76436.0
2025-05-08 14:50:00,72.59,72.59,72.56,72.56,138918.0,72.3498,72.3498,72.3199,72.3199,138918.0
2025-05-08 15:00:00,72.56,72.59,72.56,72.56,123079.0,72.3199,72.3498,72.3199,72.3199,123079.0
2025-05-08 15:10:00,72.56,72.59,72.56,72.58,81732.0,72.3199,72.3498,72.3199,72.3398,81732.0
2025-05-08 15:20:00,72.57,72.59,72.54,72.55,95235.0,72.3298,72.3498,72.2999,72.3099,95235.0
2025-05-08 15:30:00,72.54,72.57,72.54,72.57,160461.0,72.2999,72.3298,72.2999,72.3298,160461.0
2025-05-08 15:40:00,72.56,72.58,72.56,72.56,72861.0,72.3199,72.3398,72.3199,72.3199,72861.0
2025-05-08 15:50:00,72.57,72.57,72.5,72.51,241652.0,72.3298,72.3298,72.2601,72.27,241652.0
2025-05-09 09:30:00,72.61,72.7,72.6,72.66,169014.0,72.3697,72.4594,72.3597,72.4195,169014.0
2025-05-09 09:40:00,72.66,72.67,72.63,72.66,34999.0,72.4195,72.4295,72.3896,72.4195,34999.0
2025-05-09 09:50:00,72.67,72.69,72.64,72.69,72246.0,72.4295,72.4494,72.3996,72.4494,72246.0
2025-05-09 10:00:00,72.68,72.69,72.65,72.66,108075.0,72.4395,72.4494,72.4096,72.4195,108075.0
2025-05-09 10:10:00,72.66,72.71,72.65,72.7,377602.0,72.4195,72.4694,72.4096,72.4594,377602.0
2025-05-09 10:20:00,72.7,72.74,72.7,72.73,94564.0,72.4594,72.4993,72.4594,72.4893,94564.0
2025-05-09 10:30:00,72.73,72.73,72.7,72.72,116973.0,72.4893,72.4893,72.4594,72.4793,116973.0
2025-05-09 10:40:00,72.72,72.73,72.69,72.7,111090.0,72.4793,72.4893,72.4494,72.4594,111090.0
2025-05-09 10:50:00,72.7,72.72,72.69,72.72,126302.0,72.4594,72.4793,72.4494,72.4793,126302.0
2025-05-09 11:00:00,72.72,72.72,72.67,72.68,55706.0,72.4793,72.4793,72.4295,72.4395,55706.0
2025-05-09 11:10:00,72.67,72.7,72.67,72.67,114859.0,72.4295,72.4594,72.4295,72.4295,114859.0
2025-05-09 11:20:00,72.68,72.68,72.66,72.67,45056.0,72.4395,72.4395,72.4195,72.4295,45056.0
2025-05-09 11:30:00,72.67,72.68,72.65,72.66,57526.0,72.4295,72.4395,72.4096,72.4195,57526.0
2025-05-09 11:40:00,72.65,72.66,72.64,72.65,55457.0,72.4096,72.4195,72.3996,72.4096,55457.0
2025-05-09 11:50:00,72.65,72.65,72.62,72.64,40404.0,72.4096,72.4096,72.3797,72.3996,40404.0
2025-05-09 12:00:00,72.64,72.67,72.63,72.66,98974.0,72.3996,72.4295,72.3896,72.4195,98974.0
2025-05-09 12:10:00,72.66,72.67,72.65,72.66,53534.0,72.4195,72.4295,72.4096,72.4195,53534.0
2025-05-09 12:20:00,72.67,72.68,72.65,72.65,37513.0,72.4295,72.4395,72.4096,72.4096,37513.0
2025-05-09 12:30:00,72.65,72.66,72.63,72.63,48760.0,72.4096,72.4195,72.3896,72.3896,48760.0
2025-05-09 12:40:00,72.64,72.64,72.62,72.64,30803.0,72.3996,72.3996,72.3797,72.3996,30803.0
2025-05-09 12:50:00,72.64,72.64,72.61,72.62,80522.0,72.3996,72.3996,72.3697,72.3797,80522.0
2025-05-09 13:00:00,72.62,72.64,72.61,72.64,45852.0,72.3797,72.3996,72.3697,72.3996,45852.0
2025-05-09 13:10:00,72.64,72.64,72.61,72.62,84453.0,72.3996,72.3996,72.3697,72.3797,84453.0
2025-05-09 13:20:00,72.61,72.63,72.61,72.62,72001.0,72.3697,72.3896,72.3697,72.3797,72001.0
2025-05-09 13:30:00,72.62,72.62,72.61,72.62,58200.0,72.3797,72.3797,72.3697,72.3797,58200.0
2025-05-09 13:40:00,72.62,72.63,72.61,72.62,41464.0,72.3797,72.3896,72.3697,72.3797,41464.0
2025-05-09 13:50:00,72.62,72.63,72.62,72.63,67094.0,72.3797,72.3896,72.3797,72.3896,67094.0
2025-05-09 14:00:00,72.63,72.63,72.61,72.61,53567.0,72.3896,72.3896,72.3697,72.3697,53567.0
2025-05-09 14:10:00,72.61,72.63,72.61,72.62,164982.0,72.3697,72.3896,72.3697,72.3797,164982.0
2025-05-09 14:20:00,72.62,72.63,72.61,72.63,60647.0,72.3797,72.3896,72.3697,72.3896,60647.0
2025-05-09 14:30:00,72.63,72.63,72.61,72.63,48073.0,72.3896,72.3896,72.3697,72.3896,48073.0
2025-05-09 14:40:00,72.63,72.63,72.6,72.61,90679.0,72.3896,72.3896,72.3597,72.3697,90679.0
2025-05-09 14:50:00,72.62,72.62,72.6,72.61,86159.0,72.3797,72.3797,72.3597,72.3697,86159.0
2025-05-09 15:00:00,72.61,72.61,72.58,72.59,86215.0,72.3697,72.3697,72.3398,72.3498,86215.0
2025-05-09 15:10:00,72.59,72.59,72.58,72.59,114764.0,72.3498,72.3498,72.3398,72.3498,114764.0
2025-05-09 15:20:00,72.59,72.59,72.57,72.57,60366.0,72.3498,72.3498,72.3298,72.3298,60366.0
2025-05-09 15:30:00,72.58,72.58,72.57,72.58,91069.0,72.3398,72.3398,72.3298,72.3398,91069.0
2025-05-09 15:40:00,72.58,72.58,72.56,72.56,120024.0,72.3398,72.3398,72.3199,72.3199,120024.0
2025-05-09 15:50:00,72.56,72.58,72.56,72.57,113272.0,72.3199,72.3398,72.3199,72.3298,113272.0
2025-05-12 09:30:00,72.3,72.37,72.3,72.37,275679.0,72.0607,72.1305,72.0607,72.1305,275679.0
2025-05-12 09:40:00,72.37,72.38,72.36,72.37,137879.0,72.1305,72.1404,72.1205,72.1305,137879.0
2025-05-12 09:50:00,72.37,72.38,72.36,72.37,115170.0,72.1305,72.1404,72.1205,72.1305,115170.0
2025-05-12 10:00:00,72.37,72.39,72.36,72.38,1056912.0,72.1305,72.1504,72.1205,72.1404,1056912.0
2025-05-12 10:10:00,72.39,72.42,72.38,72.41,426932.0,72.1504,72.1803,72.1404,72.1703,426932.0
2025-05-12 10:20:00,72.41,72.41,72.38,72.41,100750.0,72.1703,72.1703,72.1404,72.1703,100750.0
2025-05-12 10:30:00,72.41,72.43,72.39,72.42,92897.0,72.1703,72.1903,72.1504,72.1803,92897.0
2025-05-12 10:40:00,72.42,72.45,72.41,72.44,196504.0,72.1803,72.2102,72.1703,72.2002,196504.0
2025-05-12 10:50:00,72.43,72.45,72.43,72.44,95070.0,72.1903,72.2102,72.1903,72.2002,95070.0
2025-05-12 11:00:00,72.44,72.44,72.41,72.43,103799.0,72.2002,72.2002,72.1703,72.1903,103799.0
2025-05-12 11:10:00,72.44,72.44,72.41,72.42,135238.0,72.2002,72.2002,72.1703,72.1803,135238.0
2025-05-12 11:20:00,72.42,72.45,72.41,72.45,433998.0,72.1803,72.2102,72.1703,72.2102,433998.0
2025-05-12 11:30:00,72.45,72.45,72.4,72.42,250197.0,72.2102,72.2102,72.1604,72.1803,250197.0
2025-05-12 11:40:00,72.42,72.45,72.41,72.42,57932.0,72.1803,72.2102,72.1703,72.1803,57932.0
2025-05-12 11:50:00,72.42,72.44,72.42,72.44,124200.0,72.1803,72.2002,72.1803,72.2002,124200.0
2025-05-12 12:00:00,72.44,72.44,72.41,72.42,141831.0,72.2002,72.2002,72.1703,72.1803,141831.0
2025-05-12 12:10:00,72.42,72.42,72.39,72.4,78439.0,72.1803,72.1803,72.1504,72.1604,78439.0
2025-05-12 12:20:00,72.39,72.4,72.38,72.39,56824.0,72.1504,72.1604,72.1404,72.1504,56824.0
2025-05-12 12:30:00,72.4,72.4,72.37,72.39,69614.0,72.1604,72.1604,72.1305,72.1504,69614.0
2025-05-12 12:40:00,72.39,72.42,72.39,72.41,75139.0,72.1504,72.1803,72.1504,72.1703,75139.0
2025-05-12 12:50:00,72.41,72.41,72.38,72.38,61143.0,72.1703,72.1703,72.1404,72.1404,61143.0
2025-05-12 13:00:00,72.39,72.4,72.38,72.39,54725.0,72.1504,72.1604,72.1404,72.1504,54725.0
2025-05-12 13:10:00,72.38,72.39,72.36,72.36,149551.0,72.1404,72.1504,72.1205,72.1205,149551.0
2025-05-12 13:20:00,72.37,72.37,72.34,72.35,64370.0,72.1305,72.1305,72.1006,72.1105,64370.0
2025-05-12 13:30:00,72.35,72.38,72.35,72.37,73496.0,72.1105,72.1404,72.1105,72.1305,73496.0
2025-05-12 13:40:00,72.38,72.38,72.36,72.36,39998.0,72.1404,72.1404,72.1205,72.1205,39998.0
2025-05-12 13:50:00,72.36,72.37,72.35,72.36,66955.0,72.1205,72.1305,72.1105,72.1205,66955.0
2025-05-12 14:00:00,72.35,72.36,72.34,72.35,89556.0,72.1105,72.1205,72.1006,72.1105,89556.0
2025-05-12 14:10:00,72.34,72.35,72.33,72.33,119741.0,72.1006,72.1105,72.0906,72.0906,119741.0
2025-05-12 14:20:00,72.33,72.36,72.33,72.35,87659.0,72.0906,72.1205,72.0906,72.1105,87659.0
2025-05-12 14:30:00,72.36,72.36,72.34,72.34,69721.0,72.1205,72.1205,72.1006,72.1006,69721.0
2025-05-12 14:40:00,72.34,72.35,72.33,72.33,104928.0,72.1006,72.1105,72.0906,72.0906,104928.0
2025-05-12 14:50:00,72.33,72.36,72.33,72.35,161395.0,72.0906,72.1205,72.0906,72.1105,161395.0
2025-05-12 15:00:00,72.35,72.36,72.34,72.34,106109.0,72.1105,72.1205,72.1006,72.1006,106109.0
2025-05-12 15:10:00,72.34,72.36,72.33,72.36,117812.0,72.1006,72.1205,72.0906,72.1205,117812.0
2025-05-12 15:20:00,72.36,72.36,72.34,72.35,132477.0,72.1205,72.1205,72.1006,72.1105,132477.0
2025-05-12 15:30:00,72.35,72.35,72.31,72.32,268205.0,72.1105,72.1105,72.0707,72.0806,268205.0
2025-05-12 15:40:00,72.31,72.32,72.3,72.32,194158.0,72.0707,72.0806,72.0607,72.0806,194158.0
2025-05-12 15:50:00,72.31,72.32,72.3,72.31,629847.0,72.0707,72.0806,72.0607,72.0707,629847.0
2025-05-13 09:30:00,72.3,72.43,72.3,72.42,220343.0,72.0607,72.1903,72.0607,72.1803,220343.0
2025-05-13 09:40:00,72.42,72.42,72.34,72.34,70796.0,72.1803,72.1803,72.1006,72.1006,70796.0
2025-05-13 09:50:00,72.34,72.36,72.31,72.32,74024.0,72.1006,72.1205,72.0707,72.0806,74024.0
2025-05-13 10:00:00,72.31,72.33,72.28,72.29,103455.0,72.0707,72.0906,72.0408,72.0507,103455.0
2025-05-13 10:10:00,72.3,72.32,72.28,72.28,111852.0,72.0607,72.0806,72.0408,72.0408,111852.0
2025-05-13 10:20:00,72.29,72.3,72.26,72.3,135744.0,72.0507,72.0607,72.0208,72.0607,135744.0
2025-05-13 10:30:00,72.3,72.33,72.27,72.31,362800.0,72.0607,72.0906,72.0308,72.0707,362800.0
2025-05-13 10:40:00,72.31,72.33,72.29,72.32,65075.0,72.0707,72.0906,72.0507,72.0806,65075.0
2025-05-13 10:50:00,72.32,72.36,72.31,72.34,197720.0,72.0806,72.1205,72.0707,72.1006,197720.0
2025-05-13 11:00:00,72.34,72.36,72.33,72.34,88832.0,72.1006,72.1205,72.0906,72.1006,88832.0
2025-05-13 11:10:00,72.34,72.34,72.28,72.29,90735.0,72.1006,72.1006,72.0408,72.0507,90735.0
2025-05-13 11:20:00,72.29,72.32,72.28,72.3,135715.0,72.0507,72.0806,72.0408,72.0607,135715.0
2025-05-13 11:30:00,72.3,72.3,72.26,72.28,74403.0,72.0607,72.0607,72.0208,72.0408,74403.0
2025-05-13 11:40:00,72.28,72.28,72.21,72.23,145975.0,72.0408,72.0408,71.971,71.9909,145975.0
2025-05-13 11:50:00,72.22,72.24,72.21,72.23,83487.0,71.981,72.0009,71.971,71.9909,83487.0
2025-05-13 12:00:00,72.23,72.26,72.22,72.24,63503.0,71.9909,72.0208,71.981,72.0009,63503.0
2025-05-13 12:10:00,72.25,72.26,72.23,72.24,55753.0,72.0109,72.0208,71.9909,72.0009,55753.0
2025-05-13 12:20:00,72.24,72.26,72.23,72.25,63963.0,72.0009,72.0208,71.9909,72.0109,63963.0
2025-05-13 12:30:00,72.24,72.26,72.23,72.26,162327.0,72.0009,72.0208,71.9909,72.0208,162327.0
2025-05-13 12:40:00,72.26,72.27,72.25,72.26,122042.0,72.0208,72.0308,72.0109,72.0208,122042.0
2025-05-13 12:50:00,72.26,72.26,72.24,72.26,74726.0,72.0208,72.0208,72.0009,72.0208,74726.0
2025-05-13 13:00:00,72.26,72.27,72.24,72.25,92714.0,72.0208,72.0308,72.0009,72.0109,92714.0
2025-05-13 13:10:00,72.25,72.27,72.24,72.26,160931.0,72.0109,72.0308,72.0009,72.0208,160931.0
2025-05-13 13:20:00,72.26,72.26,72.22,72.22,121366.0,72.0208,72.0208,71.981,71.981,121366.0
2025-05-13 13:30:00,72.23,72.24,72.21,72.22,245752.0,71.9909,72.0009,71.971,71.981,245752.0
2025-05-13 13:40:00,72.23,72.25,72.22,72.23,127061.0,71.9909,72.0109,71.981,71.9909,127061.0
2025-05-13 13:50:00,72.23,72.24,72.21,72.22,73697.0,71.9909,72.0009,71.971,71.981,73697.0
2025-05-13 14:00:00,72.23,72.24,72.22,72.24,130358.0,71.9909,72.0009,71.981,72.0009,130358.0
2025-05-13 14:10:00,72.23,72.24,72.21,72.23,226883.0,71.9909,72.0009,71.971,71.9909,226883.0
2025-05-13 14:20:00,72.23,72.23,72.2,72.22,114490.0,71.9909,71.9909,71.961,71.981,114490.0
2025-05-13 14:30:00,72.22,72.23,72.21,72.22,221672.0,71.981,71.9909,71.971,71.981,221672.0
2025-05-13 14:40:00,72.22,72.25,72.21,72.24,158295.0,71.981,72.0109,71.971,72.0009,158295.0
2025-05-13 14:50:00,72.23,72.24,72.22,72.23,211675.0,71.9909,72.0009,71.981,71.9909,211675.0
2025-05-13 15:00:00,72.23,72.23,72.21,72.21,136962.0,71.9909,71.9909,71.971,71.971,136962.0
2025-05-13 15:10:00,72.22,72.24,72.21,72.23,132419.0,71.981,72.0009,71.971,71.9909,132419.0
2025-05-13 15:20:00,72.23,72.25,72.23,72.24,166131.0,71.9909,72.0109,71.9909,72.0009,166131.0
2025-05-13 15:30:00,72.23,72.24,72.23,72.23,75270.0,71.9909,72.0009,71.9909,71.9909,75270.0
2025-05-13 15:40:00,72.23,72.26,72.23,72.26,73132.0,71.9909,72.0208,71.9909,72.0208,73132.0
2025-05-13 15:50:00,72.26,72.29,72.25,72.29,213868.0,72.0208,72.0507,72.0109,72.0507,213868.0
2025-05-14 09:30:00,72.24,72.29,72.21,72.24,246201.0,72.0009,72.0507,71.971,72.0009,246201.0
2025-05-14 09:40:00,72.24,72.27,72.23,72.27,156818.0,72.0009,72.0308,71.9909,72.0308,156818.0
2025-05-14 09:50:00,72.26,72.27,72.22,72.23,141992.0,72.0208,72.0308,71.981,71.9909,141992.0
2025-05-14 10:00:00,72.23,72.23,72.2,72.2,142429.0,71.9909,71.9909,71.961,71.961,142429.0
2025-05-14 10:10:00,72.21,72.23,72.2,72.22,473562.0,71.971,71.9909,71.961,71.981,473562.0
2025-05-14 10:20:00,72.22,72.24,72.21,72.23,85750.0,71.981,72.0009,71.971,71.9909,85750.0
2025-05-14 10:30:00,72.23,72.24,72.2,72.2,65322.0,71.9909,72.0009,71.961,71.961,65322.0
2025-05-14 10:40:00,72.2,72.21,72.19,72.21,200925.0,71.961,71.971,71.9511,71.971,200925.0
2025-05-14 10:50:00,72.2,72.21,72.16,72.17,195442.0,71.961,71.971,71.9212,71.9311,195442.0
2025-05-14 11:00:00,72.17,72.18,72.16,72.18,78894.0,71.9311,71.9411,71.9212,71.9411,78894.0
2025-05-14 11:10:00,72.18,72.18,72.14,72.15,114613.0,71.9411,71.9411,71.9012,71.9112,114613.0
2025-05-14 11:20:00,72.15,72.17,72.14,72.16,117724.0,71.9112,71.9311,71.9012,71.9212,117724.0
2025-05-14 11:30:00,72.16,72.16,72.12,72.13,120733.0,71.9212,71.9212,71.8813,71.8913,120733.0
2025-05-14 11:40:00,72.13,72.13,72.1,72.1,91188.0,71.8913,71.8913,71.8614,71.8614,91188.0
2025-05-14 11:50:00,72.11,72.13,72.1,72.12,151189.0,71.8713,71.8913,71.8614,71.8813,151189.0
2025-05-14 12:00:00,72.12,72.13,72.08,72.09,90295.0,71.8813,71.8913,71.8414,71.8514,90295.0
2025-05-14 12:10:00,72.1,72.1,72.08,72.09,85157.0,71.8614,71.8614,71.8414,71.8514,85157.0
2025-05-14 12:20:00,72.09,72.11,72.09,72.1,65839.0,71.8514,71.8713,71.8514,71.8614,65839.0
2025-05-14 12:30:00,72.11,72.11,72.1,72.11,46746.0,71.8713,71.8713,71.8614,71.8713,46746.0
2025-05-14 12:40:00,72.11,72.11,72.08,72.09,114504.0,71.8713,71.8713,71.8414,71.8514,114504.0
2025-05-14 12:50:00,72.09,72.1,72.07,72.07,190938.0,71.8514,71.8614,71.8315,71.8315,190938.0
2025-05-14 13:00:00,72.07,72.1,72.07,72.09,56720.0,71.8315,71.8614,71.8315,71.8514,56720.0
2025-05-14 13:10:00,72.09,72.1,72.07,72.08,57707.0,71.8514,71.8614,71.8315,71.8414,57707.0
2025-05-14 13:20:00,72.08,72.11,72.07,72.11,78507.0,71.8414,71.8713,71.8315,71.8713,78507.0
2025-05-14 13:30:00,72.11,72.12,72.1,72.12,30694.0,71.8713,71.8813,71.8614,71.8813,30694.0
2025-05-14 13:40:00,72.11,72.12,72.11,72.12,170642.0,71.8713,71.8813,71.8713,71.8813,170642.0
2025-05-14 13:50:00,72.12,72.12,72.1,72.11,80783.0,71.8813,71.8813,71.8614,71.8713,80783.0
2025-05-14 14:00:00,72.11,72.12,72.09,72.09,117421.0,71.8713,71.8813,71.8514,71.8514,117421.0
2025-05-14 14:10:00,72.1,72.11,72.09,72.09,439103.0,71.8614,71.8713,71.8514,71.8514,439103.0
2025-05-14 14:20:00,72.1,72.1,72.09,72.09,55622.0,71.8614,71.8614,71.8514,71.8514,55622.0
2025-05-14 14:30:00,72.09,72.1,72.08,72.1,102352.0,71.8514,71.8614,71.8414,71.8614,102352.0
2025-05-14 14:40:00,72.09,72.1,72.09,72.09,56811.0,71.8514,71.8614,71.8514,71.8514,56811.0
2025-05-14 14:50:00,72.09,72.1,72.07,72.07,166116.0,71.8514,71.8614,71.8315,71.8315,166116.0
2025-05-14 15:00:00,72.07,72.08,72.04,72.04,191368.0,71.8315,71.8414,71.8016,71.8016,191368.0
2025-05-14 15:10:00,72.05,72.06,72.04,72.05,340816.0,71.8115,71.8215,71.8016,71.8115,340816.0
2025-05-14 15:20:00,72.05,72.06,72.04,72.05,164120.0,71.8115,71.8215,71.8016,71.8115,164120.0
2025-05-14 15:30:00,72.05,72.05,72.04,72.04,205223.0,71.8115,71.8115,71.8016,71.8016,205223.0
2025-05-14 15:40:00,72.05,72.05,72.02,72.02,600148.0,71.8115,71.8115,71.7816,71.7816,600148.0
2025-05-14 15:50:00,72.03,72.05,72.01,72.04,184365.0,71.7916,71.8115,71.7717,71.8016,184365.0
2025-05-15 09:30:00,72.25,72.28,72.21,72.28,175966.0,72.0109,72.0408,71.971,72.0408,175966.0
2025-05-15 09:40:00,72.28,72.3,72.23,72.25,132545.0,72.0408,72.0607,71.9909,72.0109,132545.0
2025-05-15 09:50:00,72.25,72.26,72.22,72.25,472974.0,72.0109,72.0208,71.981,72.0109,472974.0
2025-05-15 10:00:00,72.25,72.26,72.23,72.24,126434.0,72.0109,72.0208,71.9909,72.0009,126434.0
2025-05-15 10:10:00,72.23,72.26,72.23,72.24,440720.0,71.9909,72.0208,71.9909,72.0009,440720.0
2025-05-15 10:20:00,72.24,72.25,72.18,72.2,148485.0,72.0009,72.0109,71.9411,71.961,148485.0
2025-05-15 10:30:00,72.2,72.21,72.17,72.2,112258.0,71.961,71.971,71.9311,71.961,112258.0
2025-05-15 10:40:00,72.2,72.28,72.19,72.27,239034.0,71.961,72.0408,71.9511,72.0308,239034.0
2025-05-15 10:50:00,72.27,72.29,72.25,72.28,104344.0,72.0308,72.0507,72.0109,72.0408,104344.0
2025-05-15 11:00:00,72.28,72.34,72.26,72.34,332048.0,72.0408,72.1006,72.0208,72.1006,332048.0
2025-05-15 11:10:00,72.33,72.35,72.33,72.34,142978.0,72.0906,72.1105,72.0906,72.1006,142978.0
2025-05-15 11:20:00,72.34,72.36,72.32,72.34,112270.0,72.1006,72.1205,72.0806,72.1006,112270.0
2025-05-15 11:30:00,72.34,72.35,72.32,72.34,95543.0,72.1006,72.1105,72.0806,72.1006,95543.0
2025-05-15 11:40:00,72.35,72.35,72.33,72.35,94231.0,72.1105,72.1105,72.0906,72.1105,94231.0
2025-05-15 11:50:00,72.34,72.36,72.34,72.36,85234.0,72.1006,72.1205,72.1006,72.1205,85234.0
2025-05-15 12:00:00,72.36,72.41,72.35,72.41,69450.0,72.1205,72.1703,72.1105,72.1703,69450.0
2025-05-15 12:10:00,72.41,72.43,72.4,72.42,150831.0,72.1703,72.1903,72.1604,72.1803,150831.0
2025-05-15 12:20:00,72.43,72.45,72.41,72.45,91873.0,72.1903,72.2102,72.1703,72.2102,91873.0
2025-05-15 12:30:00,72.45,72.45,72.41,72.42,94178.0,72.2102,72.2102,72.1703,72.1803,94178.0
2025-05-15 12:40:00,72.42,72.45,72.41,72.45,106281.0,72.1803,72.2102,72.1703,72.2102,106281.0
2025-05-15 12:50:00,72.45,72.45,72.43,72.44,38973.0,72.2102,72.2102,72.1903,72.2002,38973.0
2025-05-15 13:00:00,72.45,72.45,72.42,72.45,101118.0,72.2102,72.2102,72.1803,72.2102,101118.0
2025-05-15 13:10:00,72.44,72.45,72.43,72.45,92563.0,72.2002,72.2102,72.1903,72.2102,92563.0
2025-05-15 13:20:00,72.45,72.45,72.42,72.42,77292.0,72.2102,72.2102,72.1803,72.1803,77292.0
2025-05-15 13:30:00,72.42,72.42,72.39,72.41,226950.0,72.1803,72.1803,72.1504,72.1703,226950.0
2025-05-15 13:40:00,72.41,72.41,72.38,72.38,67090.0,72.1703,72.1703,72.1404,72.1404,67090.0
2025-05-15 13:50:00,72.39,72.4,72.38,72.38,96538.0,72.1504,72.1604,72.1404,72.1404,96538.0
2025-05-15 14:00:00,72.39,72.4,72.38,72.4,102250.0,72.1504,72.1604,72.1404,72.1604,102250.0
2025-05-15 14:10:00,72.4,72.4,72.38,72.39,58836.0,72.1604,72.1604,72.1404,72.1504,58836.0
2025-05-15 14:20:00,72.38,72.39,72.37,72.38,93922.0,72.1404,72.1504,72.1305,72.1404,93922.0
2025-05-15 14:30:00,72.38,72.4,72.37,72.39,102581.0,72.1404,72.1604,72.1305,72.1504,102581.0
2025-05-15 14:40:00,72.39,72.39,72.38,72.39,50793.0,72.1504,72.1504,72.1404,72.1504,50793.0
2025-05-15 14:50:00,72.39,72.39,72.36,72.37,119840.0,72.1504,72.1504,72.1205,72.1305,119840.0
2025-05-15 15:00:00,72.38,72.39,72.37,72.39,86170.0,72.1404,72.1504,72.1305,72.1504,86170.0
2025-05-15 15:10:00,72.39,72.4,72.38,72.4,167333.0,72.1504,72.1604,72.1404,72.1604,167333.0
2025-05-15 15:20:00,72.39,72.42,72.39,72.41,101433.0,72.1504,72.1803,72.1504,72.1703,101433.0
2025-05-15 15:30:00,72.41,72.42,72.4,72.42,123082.0,72.1703,72.1803,72.1604,72.1803,123082.0
2025-05-15 15:40:00,72.42,72.43,72.41,72.42,98184.0,72.1803,72.1903,72.1703,72.1803,98184.0
2025-05-15 15:50:00,72.42,72.45,72.42,72.44,204939.0,72.1803,72.2102,72.1803,72.2002,204939.0
2025-05-16 09:30:00,72.62,72.68,72.62,72.63,293509.0,72.3797,72.4395,72.3797,72.3896,293509.0
2025-05-16 09:40:00,72.63,72.66,72.63,72.65,175604.0,72.3896,72.4195,72.3896,72.4096,175604.0
2025-05-16 09:50:00,72.64,72.65,72.62,72.63,113501.0,72.3996,72.4096,72.3797,72.3896,113501.0
2025-05-16 10:00:00,72.64,72.64,72.59,72.62,178357.0,72.3996,72.3996,72.3498,72.3797,178357.0
2025-05-16 10:10:00,72.61,72.61,72.57,72.58,395182.0,72.3697,72.3697,72.3298,72.3398,395182.0
2025-05-16 10:20:00,72.58,72.6,72.54,72.55,126913.0,72.3398,72.3597,72.2999,72.3099,126913.0
2025-05-16 10:30:00,72.55,72.55,72.51,72.52,120663.0,72.3099,72.3099,72.27,72.28,120663.0
2025-05-16 10:40:00,72.52,72.52,72.48,72.48,169724.0,72.28,72.28,72.2401,72.2401,169724.0
2025-05-16 10:50:00,72.49,72.49,72.45,72.48,166301.0,72.2501,72.2501,72.2102,72.2401,166301.0
2025-05-16 11:00:00,72.48,72.51,72.47,72.51,122896.0,72.2401,72.27,72.2301,72.27,122896.0
2025-05-16 11:10:00,72.51,72.53,72.5,72.51,104536.0,72.27,72.29,72.2601,72.27,104536.0
2025-05-16 11:20:00,72.51,72.52,72.49,72.5,74705.0,72.27,72.28,72.2501,72.2601,74705.0
2025-05-16 11:30:00,72.5,72.51,72.48,72.5,105444.0,72.2601,72.27,72.2401,72.2601,105444.0
2025-05-16 11:40:00,72.49,72.5,72.47,72.48,132835.0,72.2501,72.2601,72.2301,72.2401,132835.0
2025-05-16 11:50:00,72.48,72.48,72.46,72.48,89214.0,72.2401,72.2401,72.2202,72.2401,89214.0
2025-05-16 12:00:00,72.48,72.54,72.47,72.49,105025.0,72.2401,72.2999,72.2301,72.2501,105025.0
2025-05-16 12:10:00,72.49,72.52,72.49,72.51,66010.0,72.2501,72.28,72.2501,72.27,66010.0
2025-05-16 12:20:00,72.52,72.52,72.49,72.52,85918.0,72.28,72.28,72.2501,72.28,85918.0
2025-05-16 12:30:00,72.52,72.52,72.47,72.47,50572.0,72.28,72.28,72.2301,72.2301,50572.0
2025-05-16 12:40:00,72.48,72.49,72.46,72.48,50241.0,72.2401,72.2501,72.2202,72.2401,50241.0
2025-05-16 12:50:00,72.47,72.5,72.47,72.48,65379.0,72.2301,72.2601,72.2301,72.2401,65379.0
2025-05-16 13:00:00,72.49,72.49,72.47,72.48,50912.0,72.2501,72.2501,72.2301,72.2401,50912.0
2025-05-16 13:10:00,72.48,72.49,72.47,72.48,128951.0,72.2401,72.2501,72.2301,72.2401,128951.0
2025-05-16 13:20:00,72.48,72.49,72.47,72.48,231218.0,72.2401,72.2501,72.2301,72.2401,231218.0
2025-05-16 13:30:00,72.49,72.5,72.47,72.48,75590.0,72.2501,72.2601,72.2301,72.2401,75590.0
2025-05-16 13:40:00,72.48,72.49,72.47,72.48,53790.0,72.2401,72.2501,72.2301,72.2401,53790.0
2025-05-16 13:50:00,72.48,72.51,72.47,72.5,155419.0,72.2401,72.27,72.2301,72.2601,155419.0
2025-05-16 14:00:00,72.49,72.5,72.48,72.48,129889.0,72.2501,72.2601,72.2401,72.2401,129889.0
2025-05-16 14:10:00,72.49,72.5,72.47,72.49,150417.0,72.2501,72.2601,72.2301,72.2501,150417.0
2025-05-16 14:20:00,72.48,72.5,72.47,72.5,140768.0,72.2401,72.2601,72.2301,72.2601,140768.0
2025-05-16 14:30:00,72.5,72.5,72.48,72.48,68297.0,72.2601,72.2601,72.2401,72.2401,68297.0
2025-05-16 14:40:00,72.48,72.5,72.48,72.5,87546.0,72.2401,72.2601,72.2401,72.2601,87546.0
2025-05-16 14:50:00,72.5,72.5,72.47,72.48,122067.0,72.2601,72.2601,72.2301,72.2401,122067.0
2025-05-16 15:00:00,72.48,72.53,72.48,72.53,160258.0,72.2401,72.29,72.2401,72.29,160258.0
2025-05-16 15:10:00,72.52,72.53,72.51,72.53,129094.0,72.28,72.29,72.27,72.29,129094.0
2025-05-16 15:20:00,72.53,72.53,72.5,72.51,82699.0,72.29,72.29,72.2601,72.27,82699.0
2025-05-16 15:30:00,72.51,72.52,72.49,72.51,151271.0,72.27,72.28,72.2501,72.27,151271.0
2025-05-16 15:40:00,72.51,72.51,72.48,72.48,104515.0,72.27,72.27,72.2401,72.2401,104515.0
2025-05-16 15:50:00,72.48,72.49,72.46,72.48,136283.0,72.2401,72.2501,72.2202,72.2401,136283.0
2025-05-19 09:30:00,72.17,72.17,72.06,72.14,314117.0,71.9311,71.9311,71.8215,71.9012,314117.0
2025-05-19 09:40:00,72.13,72.17,72.12,72.14,131593.0,71.8913,71.9311,71.8813,71.9012,131593.0
2025-05-19 09:50:00,72.14,72.18,72.13,72.17,123344.0,71.9012,71.9411,71.8913,71.9311,123344.0
2025-05-19 10:00:00,72.17,72.17,72.13,72.16,67085.0,71.9311,71.9311,71.8913,71.9212,67085.0
2025-05-19 10:10:00,72.16,72.2,72.15,72.2,393490.0,71.9212,71.961,71.9112,71.961,393490.0
2025-05-19 10:20:00,72.2,72.22,72.19,72.22,80287.0,71.961,71.981,71.9511,71.981,80287.0
2025-05-19 10:30:00,72.22,72.24,72.2,72.23,120112.0,71.981,72.0009,71.961,71.9909,120112.0
2025-05-19 10:40:00,72.24,72.27,72.23,72.25,164467.0,72.0009,72.0308,71.9909,72.0109,164467.0
2025-05-19 10:50:00,72.25,72.29,72.25,72.27,156889.0,72.0109,72.0507,72.0109,72.0308,156889.0
2025-05-19 11:00:00,72.26,72.29,72.25,72.27,98282.0,72.0208,72.0507,72.0109,72.0308,98282.0
2025-05-19 11:10:00,72.28,72.32,72.27,72.31,138980.0,72.0408,72.0806,72.0308,72.0707,138980.0
2025-05-19 11:20:00,72.31,72.33,72.29,72.3,118586.0,72.0707,72.0906,72.0507,72.0607,118586.0
2025-05-19 11:30:00,72.3,72.31,72.28,72.3,118817.0,72.0607,72.0707,72.0408,72.0607,118817.0
2025-05-19 11:40:00,72.3,72.32,72.26,72.27,105983.0,72.0607,72.0806,72.0208,72.0308,105983.0
2025-05-19 11:50:00,72.27,72.29,72.26,72.28,156806.0,72.0308,72.0507,72.0208,72.0408,156806.0
2025-05-19 12:00:00,72.28,72.29,72.26,72.28,108969.0,72.0408,72.0507,72.0208,72.0408,108969.0
2025-05-19 12:10:00,72.28,72.29,72.28,72.28,91989.0,72.0408,72.0507,72.0408,72.0408,91989.0
2025-05-19 12:20:00,72.29,72.32,72.28,72.31,70582.0,72.0507,72.0806,72.0408,72.0707,70582.0
2025-05-19 12:30:00,72.32,72.33,72.3,72.31,69959.0,72.0806,72.0906,72.0607,72.0707,69959.0
2025-05-19 12:40:00,72.31,72.34,72.31,72.34,63202.0,72.0707,72.1006,72.0707,72.1006,63202.0
2025-05-19 12:50:00,72.34,72.36,72.33,72.33,163123.0,72.1006,72.1205,72.0906,72.0906,163123.0
2025-05-19 13:00:00,72.33,72.35,72.32,72.33,103480.0,72.0906,72.1105,72.0806,72.0906,103480.0
2025-05-19 13:10:00,72.33,72.33,72.28,72.31,131495.0,72.0906,72.0906,72.0408,72.0707,131495.0
2025-05-19 13:20:00,72.31,72.36,72.28,72.36,208614.0,72.0707,72.1205,72.0408,72.1205,208614.0
2025-05-19 13:30:00,72.36,72.37,72.35,72.37,111215.0,72.1205,72.1305,72.1105,72.1305,111215.0
2025-05-19 13:40:00,72.37,72.39,72.35,72.37,267351.0,72.1305,72.1504,72.1105,72.1305,267351.0
2025-05-19 13:50:00,72.37,72.37,72.34,72.37,84001.0,72.1305,72.1305,72.1006,72.1305,84001.0
2025-05-19 14:00:00,72.37,72.38,72.33,72.35,70496.0,72.1305,72.1404,72.0906,72.1105,70496.0
2025-05-19 14:10:00,72.36,72.38,72.34,72.38,142964.0,72.1205,72.1404,72.1006,72.1404,142964.0
2025-05-19 14:20:00,72.38,72.38,72.37,72.38,81900.0,72.1404,72.1404,72.1305,72.1404,81900.0
2025-05-19 14:30:00,72.38,72.39,72.36,72.39,93375.0,72.1404,72.1504,72.1205,72.1504,93375.0
2025-05-19 14:40:00,72.39,72.41,72.38,72.4,75586.0,72.1504,72.1703,72.1404,72.1604,75586.0
2025-05-19 14:50:00,72.4,72.41,72.38,72.4,117948.0,72.1604,72.1703,72.1404,72.1604,117948.0
2025-05-19 15:00:00,72.4,72.43,72.39,72.43,127671.0,72.1604,72.1903,72.1504,72.1903,127671.0
2025-05-19 15:10:00,72.43,72.47,72.42,72.47,201630.0,72.1903,72.2301,72.1803,72.2301,201630.0
2025-05-19 15:20:00,72.47,72.47,72.45,72.45,207730.0,72.2301,72.2301,72.2102,72.2102,207730.0
2025-05-19 15:30:00,72.45,72.46,72.45,72.46,127987.0,72.2102,72.2202,72.2102,72.2202,127987.0
2025-05-19 15:40:00,72.46,72.47,72.45,72.46,112813.0,72.2202,72.2301,72.2102,72.2202,112813.0
2025-05-19 15:50:00,72.45,72.48,72.45,72.47,210116.0,72.2102,72.2401,72.2102,72.2301,210116.0
2025-05-20 09:30:00,72.3,72.35,72.22,72.24,260717.0,72.0607,72.1105,71.981,72.0009,260717.0
2025-05-20 09:40:00,72.23,72.24,72.2,72.22,131569.0,71.9909,72.0009,71.961,71.981,131569.0
2025-05-20 09:50:00,72.22,72.25,72.21,72.23,212428.0,71.981,72.0109,71.971,71.9909,212428.0
2025-05-20 10:00:00,72.23,72.29,72.23,72.29,103127.0,71.9909,72.0507,71.9909,72.0507,103127.0
2025-05-20 10:10:00,72.28,72.31,72.28,72.3,132076.0,72.0408,72.0707,72.0408,72.0607,132076.0
2025-05-20 10:20:00,72.3,72.31,72.28,72.31,455847.0,72.0607,72.0707,72.0408,72.0707,455847.0
2025-05-20 10:30:00,72.31,72.33,72.29,72.31,68393.0,72.0707,72.0906,72.0507,72.0707,68393.0
2025-05-20 10:40:00,72.31,72.33,72.3,72.31,183951.0,72.0707,72.0906,72.0607,72.0707,183951.0
2025-05-20 10:50:00,72.32,72.35,72.31,72.34,90606.0,72.0806,72.1105,72.0707,72.1006,90606.0
2025-05-20 11:00:00,72.34,72.36,72.32,72.36,96694.0,72.1006,72.1205,72.0806,72.1205,96694.0
2025-05-20 11:10:00,72.35,72.39,72.34,72.37,170835.0,72.1105,72.1504,72.1006,72.1305,170835.0
2025-05-20 11:20:00,72.37,72.38,72.35,72.36,78206.0,72.1305,72.1404,72.1105,72.1205,78206.0
2025-05-20 11:30:00,72.35,72.37,72.33,72.34,109978.0,72.1105,72.1305,72.0906,72.1006,109978.0
2025-05-20 11:40:00,72.34,72.35,72.32,72.34,179074.0,72.1006,72.1105,72.0806,72.1006,179074.0
2025-05-20 11:50:00,72.34,72.35,72.32,72.32,48023.0,72.1006,72.1105,72.0806,72.0806,48023.0
2025-05-20 12:00:00,72.33,72.34,72.3,72.32,73656.0,72.0906,72.1006,72.0607,72.0806,73656.0
2025-05-20 12:10:00,72.32,72.34,72.32,72.34,174003.0,72.0806,72.1006,72.0806,72.1006,174003.0
2025-05-20 12:20:00,72.33,72.35,72.33,72.35,64378.0,72.0906,72.1105,72.0906,72.1105,64378.0
2025-05-20 12:30:00,72.34,72.35,72.32,72.34,75610.0,72.1006,72.1105,72.0806,72.1006,75610.0
2025-05-20 12:40:00,72.34,72.37,72.33,72.36,56288.0,72.1006,72.1305,72.0906,72.1205,56288.0
2025-05-20 12:50:00,72.36,72.37,72.35,72.37,42870.0,72.1205,72.1305,72.1105,72.1305,42870.0
2025-05-20 13:00:00,72.37,72.38,72.34,72.36,90333.0,72.1305,72.1404,72.1006,72.1205,90333.0
2025-05-20 13:10:00,72.36,72.39,72.35,72.39,59210.0,72.1205,72.1504,72.1105,72.1504,59210.0
2025-05-20 13:20:00,72.39,72.39,72.37,72.38,73575.0,72.1504,72.1504,72.1305,72.1404,73575.0
2025-05-20 13:30:00,72.38,72.38,72.36,72.38,46129.0,72.1404,72.1404,72.1205,72.1404,46129.0
2025-05-20 13:40:00,72.37,72.39,72.36,72.39,237378.0,72.1305,72.1504,72.1205,72.1504,237378.0
2025-05-20 13:50:00,72.39,72.39,72.36,72.37,136246.0,72.1504,72.1504,72.1205,72.1305,136246.0
2025-05-20 14:00:00,72.37,72.37,72.34,72.36,292776.0,72.1305,72.1305,72.1006,72.1205,292776.0
2025-05-20 14:10:00,72.36,72.36,72.34,72.35,342366.0,72.1205,72.1205,72.1006,72.1105,342366.0
2025-05-20 14:20:00,72.36,72.38,72.34,72.37,103891.0,72.1205,72.1404,72.1006,72.1305,103891.0
2025-05-20 14:30:00,72.36,72.37,72.34,72.36,91655.0,72.1205,72.1305,72.1006,72.1205,91655.0
2025-05-20 14:40:00,72.37,72.38,72.36,72.37,88925.0,72.1305,72.1404,72.1205,72.1305,88925.0
2025-05-20 14:50:00,72.36,72.37,72.34,72.35,126009.0,72.1205,72.1305,72.1006,72.1105,126009.0
2025-05-20 15:00:00,72.35,72.36,72.33,72.36,123282.0,72.1105,72.1205,72.0906,72.1205,123282.0
2025-05-20 15:10:00,72.36,72.36,72.34,72.34,95187.0,72.1205,72.1205,72.1006,72.1006,95187.0
2025-05-20 15:20:00,72.34,72.35,72.33,72.34,133239.0,72.1006,72.1105,72.0906,72.1006,133239.0
2025-05-20 15:30:00,72.34,72.35,72.33,72.34,143645.0,72.1006,72.1105,72.0906,72.1006,143645.0
2025-05-20 15:40:00,72.34,72.36,72.33,72.34,156740.0,72.1006,72.1205,72.0906,72.1006,156740.0
2025-05-20 15:50:00,72.33,72.34,72.31,72.34,178925.0,72.0906,72.1006,72.0707,72.1006,178925.0
2025-05-21 09:30:00,72.15,72.15,72.07,72.13,166561.0,71.9112,71.9112,71.8315,71.8913,166561.0
2025-05-21 09:40:00,72.13,72.14,72.1,72.14,122632.0,71.8913,71.9012,71.8614,71.9012,122632.0
2025-05-21 09:50:00,72.14,72.16,72.11,72.12,76698.0,71.9012,71.9212,71.8713,71.8813,76698.0
2025-05-21 10:00:00,72.12,72.15,72.1,72.15,108865.0,71.8813,71.9112,71.8614,71.9112,108865.0
2025-05-21 10:10:00,72.15,72.16,72.14,72.16,276571.0,71.9112,71.9212,71.9012,71.9212,276571.0
2025-05-21 10:20:00,72.16,72.18,72.14,72.16,194138.0,71.9212,71.9411,71.9012,71.9212,194138.0
2025-05-21 10:30:00,72.16,72.17,72.12,72.14,116256.0,71.9212,71.9311,71.8813,71.9012,116256.0
2025-05-21 10:40:00,72.14,72.14,72.08,72.11,374584.0,71.9012,71.9012,71.8414,71.8713,374584.0
2025-05-21 10:50:00,72.11,72.16,72.1,72.15,221097.0,71.8713,71.9212,71.8614,71.9112,221097.0
2025-05-21 11:00:00,72.15,72.16,72.13,72.15,105490.0,71.9112,71.9212,71.8913,71.9112,105490.0
2025-05-21 11:10:00,72.15,72.2,72.14,72.19,64858.0,71.9112,71.961,71.9012,71.9511,64858.0
2025-05-21 11:20:00,72.19,72.19,72.13,72.14,100115.0,71.9511,71.9511,71.8913,71.9012,100115.0
2025-05-21 11:30:00,72.14,72.14,72.11,72.13,109357.0,71.9012,71.9012,71.8713,71.8913,109357.0
2025-05-21 11:40:00,72.13,72.14,72.12,72.12,151026.0,71.8913,71.9012,71.8813,71.8813,151026.0
2025-05-21 11:50:00,72.12,72.14,72.1,72.11,74770.0,71.8813,71.9012,71.8614,71.8713,74770.0
2025-05-21 12:00:00,72.11,72.11,72.08,72.1,84945.0,71.8713,71.8713,71.8414,71.8614,84945.0
2025-05-21 12:10:00,72.1,72.12,72.09,72.1,82357.0,71.8614,71.8813,71.8514,71.8614,82357.0
2025-05-21 12:20:00,72.11,72.12,72.1,72.11,121363.0,71.8713,71.8813,71.8614,71.8713,121363.0
2025-05-21 12:30:00,72.11,72.12,72.09,72.09,140482.0,71.8713,71.8813,71.8514,71.8514,140482.0
2025-05-21 12:40:00,72.09,72.1,72.09,72.09,76197.0,71.8514,71.8614,71.8514,71.8514,76197.0
2025-05-21 12:50:00,72.1,72.12,72.09,72.09,131603.0,71.8614,71.8813,71.8514,71.8514,131603.0
2025-05-21 13:00:00,72.1,72.1,71.98,71.98,262261.0,71.8614,71.8614,71.7418,71.7418,262261.0
2025-05-21 13:10:00,71.98,72.01,71.91,71.93,238247.0,71.7418,71.7717,71.672,71.6919,238247.0
2025-05-21 13:20:00,71.93,71.93,71.86,71.86,129609.0,71.6919,71.6919,71.6222,71.6222,129609.0
2025-05-21 13:30:00,71.86,71.93,71.8,71.92,153333.0,71.6222,71.6919,71.5624,71.682,153333.0
2025-05-21 13:40:00,71.92,71.93,71.86,71.88,84800.0,71.682,71.6919,71.6222,71.6421,84800.0
2025-05-21 13:50:00,71.88,71.9,71.85,71.87,107771.0,71.6421,71.662,71.6122,71.6321,107771.0
2025-05-21 14:00:00,71.87,71.89,71.84,71.89,200110.0,71.6321,71.6521,71.6022,71.6521,200110.0
2025-05-21 14:10:00,71.89,71.89,71.86,71.87,87842.0,71.6521,71.6521,71.6222,71.6321,87842.0
2025-05-21 14:20:00,71.87,71.88,71.85,71.88,74493.0,71.6321,71.6421,71.6122,71.6421,74493.0
2025-05-21 14:30:00,71.88,71.9,71.86,71.9,98831.0,71.6421,71.662,71.6222,71.662,98831.0
2025-05-21 14:40:00,71.89,71.91,71.84,71.86,70581.0,71.6521,71.672,71.6022,71.6222,70581.0
2025-05-21 14:50:00,71.86,71.86,71.83,71.85,107926.0,71.6222,71.6222,71.5923,71.6122,107926.0
2025-05-21 15:00:00,71.84,71.87,71.84,71.87,4827419.0,71.6022,71.6321,71.6022,71.6321,4827419.0
2025-05-21 15:10:00,71.87,71.89,71.86,71.89,230570.0,71.6321,71.6521,71.6222,71.6521,230570.0
2025-05-21 15:20:00,71.89,71.9,71.87,71.89,172489.0,71.6521,71.662,71.6321,71.6521,172489.0
2025-05-21 15:30:00,71.88,71.89,71.87,71.88,246779.0,71.6421,71.6521,71.6321,71.6421,246779.0
2025-05-21 15:40:00,71.89,71.89,71.86,71.88,270466.0,71.6521,71.6521,71.6222,71.6421,270466.0
2025-05-21 15:50:00,71.88,71.89,71.87,71.87,243074.0,71.6421,71.6521,71.6321,71.6321,243074.0
2025-05-22 09:30:00,71.87,71.88,71.8,71.86,237473.0,71.6321,71.6421,71.5624,71.6222,237473.0
2025-05-22 09:40:00,71.86,71.87,71.76,71.78,188758.0,71.6222,71.6321,71.5225,71.5424,188758.0
2025-05-22 09:50:00,71.78,71.84,71.76,71.82,150128.0,71.5424,71.6022,71.5225,71.5823,150128.0
2025-05-22 10:00:00,71.82,71.89,71.81,71.87,125661.0,71.5823,71.6521,71.5723,71.6321,125661.0
2025-05-22 10:10:00,71.87,71.89,71.83,71.86,442669.0,71.6321,71.6521,71.5923,71.6222,442669.0
2025-05-22 10:20:00,71.84,71.88,71.82,71.86,84604.0,71.6022,71.6421,71.5823,71.6222,84604.0
2025-05-22 10:30:00,71.86,71.87,71.83,71.85,328655.0,71.6222,71.6321,71.5923,71.6122,328655.0
2025-05-22 10:40:00,71.84,71.88,71.82,71.84,118617.0,71.6022,71.6421,71.5823,71.6022,118617.0
2025-05-22 10:50:00,71.84,71.88,71.83,71.88,167458.0,71.6022,71.6421,71.5923,71.6421,167458.0
2025-05-22 11:00:00,71.87,71.89,71.84,71.87,135447.0,71.6321,71.6521,71.6022,71.6321,135447.0
2025-05-22 11:10:00,71.87,71.87,71.84,71.86,80251.0,71.6321,71.6321,71.6022,71.6222,80251.0
2025-05-22 11:20:00,71.85,71.96,71.85,71.95,86365.0,71.6122,71.7218,71.6122,71.7119,86365.0
2025-05-22 11:30:00,71.95,71.99,71.94,71.98,188693.0,71.7119,71.7517,71.7019,71.7418,188693.0
2025-05-22 11:40:00,71.98,72.0,71.97,71.99,69079.0,71.7418,71.7617,71.7318,71.7517,69079.0
2025-05-22 11:50:00,71.98,72.0,71.97,72.0,157159.0,71.7418,71.7617,71.7318,71.7617,157159.0
2025-05-22 12:00:00,71.99,72.04,71.99,72.03,110457.0,71.7517,71.8016,71.7517,71.7916,110457.0
2025-05-22 12:10:00,72.03,72.08,72.02,72.05,142428.0,71.7916,71.8414,71.7816,71.8115,142428.0
2025-05-22 12:20:00,72.05,72.07,72.03,72.05,51187.0,71.8115,71.8315,71.7916,71.8115,51187.0
2025-05-22 12:30:00,72.05,72.05,72.01,72.02,63892.0,71.8115,71.8115,71.7717,71.7816,63892.0
2025-05-22 12:40:00,72.02,72.03,71.99,71.99,56958.0,71.7816,71.7916,71.7517,71.7517,56958.0
2025-05-22 12:50:00,71.99,72.0,71.97,71.99,51182.0,71.7517,71.7617,71.7318,71.7517,51182.0
2025-05-22 13:00:00,71.98,72.0,71.96,72.0,69467.0,71.7418,71.7617,71.7218,71.7617,69467.0
2025-05-22 13:10:00,72.0,72.04,71.97,72.02,134392.0,71.7617,71.8016,71.7318,71.7816,134392.0
2025-05-22 13:20:00,72.02,72.04,72.0,72.03,57626.0,71.7816,71.8016,71.7617,71.7916,57626.0
2025-05-22 13:30:00,72.03,72.04,72.01,72.02,66079.0,71.7916,71.8016,71.7717,71.7816,66079.0
2025-05-22 13:40:00,72.02,72.03,72.0,72.01,90777.0,71.7816,71.7916,71.7617,71.7717,90777.0
2025-05-22 13:50:00,72.02,72.02,72.0,72.01,53561.0,71.7816,71.7816,71.7617,71.7717,53561.0
2025-05-22 14:00:00,72.02,72.04,72.01,72.03,93328.0,71.7816,71.8016,71.7717,71.7916,93328.0
2025-05-22 14:10:00,72.03,72.04,72.01,72.03,102715.0,71.7916,71.8016,71.7717,71.7916,102715.0
2025-05-22 14:20:00,72.03,72.03,72.02,72.02,290211.0,71.7916,71.7916,71.7816,71.7816,290211.0
2025-05-22 14:30:00,72.02,72.03,72.01,72.03,48568.0,71.7816,71.7916,71.7717,71.7916,48568.0
2025-05-22 14:40:00,72.02,72.04,72.01,72.03,88389.0,71.7816,71.8016,71.7717,71.7916,88389.0
2025-05-22 14:50:00,72.04,72.04,72.01,72.02,99482.0,71.8016,71.8016,71.7717,71.7816,99482.0
2025-05-22 15:00:00,72.02,72.04,72.01,72.04,184270.0,71.7816,71.8016,71.7717,71.8016,184270.0
2025-05-22 15:10:00,72.03,72.06,72.03,72.04,83090.0,71.7916,71.8215,71.7916,71.8016,83090.0
2025-05-22 15:20:00,72.05,72.06,72.04,72.05,86896.0,71.8115,71.8215,71.8016,71.8115,86896.0
2025-05-22 15:30:00,72.05,72.06,72.04,72.05,150690.0,71.8115,71.8215,71.8016,71.8115,150690.0
2025-05-22 15:40:00,72.05,72.07,72.05,72.07,1729227.0,71.8115,71.8315,71.8115,71.8315,1729227.0
2025-05-22 15:50:00,72.06,72.09,72.06,72.08,148836.0,71.8215,71.8514,71.8215,71.8414,148836.0
2025-05-23 09:30:00,72.27,72.29,72.18,72.2,309788.0,72.0308,72.0507,71.9411,71.961,309788.0
2025-05-23 09:40:00,72.2,72.22,72.18,72.19,85679.0,71.961,71.981,71.9411,71.9511,85679.0
2025-05-23 09:50:00,72.2,72.2,72.16,72.17,75787.0,71.961,71.961,71.9212,71.9311,75787.0
2025-05-23 10:00:00,72.17,72.17,72.12,72.15,68242.0,71.9311,71.9311,71.8813,71.9112,68242.0
2025-05-23 10:10:00,72.16,72.17,72.12,72.15,81976.0,71.9212,71.9311,71.8813,71.9112,81976.0
2025-05-23 10:20:00,72.15,72.17,72.12,72.13,331546.0,71.9112,71.9311,71.8813,71.8913,331546.0
2025-05-23 10:30:00,72.13,72.16,72.11,72.16,119483.0,71.8913,71.9212,71.8713,71.9212,119483.0
2025-05-23 10:40:00,72.16,72.18,72.12,72.17,165500.0,71.9212,71.9411,71.8813,71.9311,165500.0
2025-05-23 10:50:00,72.17,72.19,72.15,72.16,97188.0,71.9311,71.9511,71.9112,71.9212,97188.0
2025-05-23 11:00:00,72.16,72.16,72.1,72.11,57206.0,71.9212,71.9212,71.8614,71.8713,57206.0
2025-05-23 11:10:00,72.11,72.13,72.09,72.11,88193.0,71.8713,71.8913,71.8514,71.8713,88193.0
2025-05-23 11:20:00,72.12,72.14,72.11,72.14,55074.0,71.8813,71.9012,71.8713,71.9012,55074.0
2025-05-23 11:30:00,72.14,72.16,72.1,72.14,82926.0,71.9012,71.9212,71.8614,71.9012,82926.0
2025-05-23 11:40:00,72.14,72.2,72.13,72.2,214477.0,71.9012,71.961,71.8913,71.961,214477.0
2025-05-23 11:50:00,72.2,72.24,72.18,72.23,85680.0,71.961,72.0009,71.9411,71.9909,85680.0
2025-05-23 12:00:00,72.23,72.23,72.2,72.21,117368.0,71.9909,71.9909,71.961,71.971,117368.0
2025-05-23 12:10:00,72.2,72.22,72.18,72.19,67253.0,71.961,71.981,71.9411,71.9511,67253.0
2025-05-23 12:20:00,72.18,72.2,72.15,72.17,52784.0,71.9411,71.961,71.9112,71.9311,52784.0
2025-05-23 12:30:00,72.17,72.19,72.16,72.19,125516.0,71.9311,71.9511,71.9212,71.9511,125516.0
2025-05-23 12:40:00,72.18,72.2,72.15,72.16,136912.0,71.9411,71.961,71.9112,71.9212,136912.0
2025-05-23 12:50:00,72.17,72.18,72.14,72.17,106805.0,71.9311,71.9411,71.9012,71.9311,106805.0
2025-05-23 13:00:00,72.17,72.2,72.16,72.19,121981.0,71.9311,71.961,71.9212,71.9511,121981.0
2025-05-23 13:10:00,72.18,72.21,72.17,72.21,60442.0,71.9411,71.971,71.9311,71.971,60442.0
2025-05-23 13:20:00,72.2,72.22,72.2,72.21,80273.0,71.961,71.981,71.961,71.971,80273.0
2025-05-23 13:30:00,72.22,72.23,72.21,72.21,53910.0,71.981,71.9909,71.971,71.971,53910.0
2025-05-23 13:40:00,72.22,72.22,72.17,72.17,66289.0,71.981,71.981,71.9311,71.9311,66289.0
2025-05-23 13:50:00,72.17,72.18,72.16,72.18,238697.0,71.9311,71.9411,71.9212,71.9411,238697.0
2025-05-23 14:00:00,72.17,72.18,72.15,72.16,67461.0,71.9311,71.9411,71.9112,71.9212,67461.0
2025-05-23 14:10:00,72.16,72.18,72.16,72.17,63236.0,71.9212,71.9411,71.9212,71.9311,63236.0
2025-05-23 14:20:00,72.18,72.2,72.17,72.2,31376.0,71.9411,71.961,71.9311,71.961,31376.0
2025-05-23 14:30:00,72.2,72.2,72.18,72.2,39155.0,71.961,71.961,71.9411,71.961,39155.0
2025-05-23 14:40:00,72.2,72.2,72.18,72.19,33323.0,71.961,71.961,71.9411,71.9511,33323.0
2025-05-23 14:50:00,72.19,72.19,72.17,72.17,86779.0,71.9511,71.9511,71.9311,71.9311,86779.0
2025-05-23 15:00:00,72.17,72.19,72.17,72.17,79038.0,71.9311,71.9511,71.9311,71.9311,79038.0
2025-05-23 15:10:00,72.17,72.19,72.17,72.19,102160.0,71.9311,71.9511,71.9311,71.9511,102160.0
2025-05-23 15:20:00,72.18,72.2,72.18,72.2,64636.0,71.9411,71.961,71.9411,71.961,64636.0
2025-05-23 15:30:00,72.19,72.2,72.19,72.2,50898.0,71.9511,71.961,71.9511,71.961,50898.0
2025-05-23 15:40:00,72.19,72.2,72.19,72.2,40466.0,71.9511,71.961,71.9511,71.961,40466.0
2025-05-23 15:50:00,72.2,72.2,72.18,72.19,96606.0,71.961,71.961,71.9411,71.9511,96606.0
2025-05-27 09:30:00,72.37,72.4,72.32,72.35,267228.0,72.1305,72.1604,72.0806,72.1105,267228.0
2025-05-27 09:40:00,72.36,72.38,72.35,72.37,121564.0,72.1205,72.1404,72.1105,72.1305,121564.0
2025-05-27 09:50:00,72.36,72.39,72.35,72.37,179149.0,72.1205,72.1504,72.1105,72.1305,179149.0
2025-05-27 10:00:00,72.36,72.39,72.32,72.39,141534.0,72.1205,72.1504,72.0806,72.1504,141534.0
2025-05-27 10:10:00,72.4,72.41,72.37,72.41,362904.0,72.1604,72.1703,72.1305,72.1703,362904.0
2025-05-27 10:20:00,72.41,72.44,72.4,72.43,238631.0,72.1703,72.2002,72.1604,72.1903,238631.0
2025-05-27 10:30:00,72.44,72.46,72.4,72.42,131696.0,72.2002,72.2202,72.1604,72.1803,131696.0
2025-05-27 10:40:00,72.42,72.43,72.39,72.42,157071.0,72.1803,72.1903,72.1504,72.1803,157071.0
2025-05-27 10:50:00,72.41,72.44,72.4,72.42,131860.0,72.1703,72.2002,72.1604,72.1803,131860.0
2025-05-27 11:00:00,72.42,72.44,72.41,72.43,115854.0,72.1803,72.2002,72.1703,72.1903,115854.0
2025-05-27 11:10:00,72.44,72.46,72.42,72.45,131686.0,72.2002,72.2202,72.1803,72.2102,131686.0
2025-05-27 11:20:00,72.44,72.47,72.44,72.46,166321.0,72.2002,72.2301,72.2002,72.2202,166321.0
2025-05-27 11:30:00,72.45,72.47,72.45,72.46,55579.0,72.2102,72.2301,72.2102,72.2202,55579.0
2025-05-27 11:40:00,72.47,72.48,72.45,72.47,88210.0,72.2301,72.2401,72.2102,72.2301,88210.0
2025-05-27 11:50:00,72.47,72.5,72.45,72.5,48014.0,72.2301,72.2601,72.2102,72.2601,48014.0
2025-05-27 12:00:00,72.49,72.5,72.48,72.5,43663.0,72.2501,72.2601,72.2401,72.2601,43663.0
2025-05-27 12:10:00,72.5,72.53,72.49,72.53,59629.0,72.2601,72.29,72.2501,72.29,59629.0
2025-05-27 12:20:00,72.53,72.55,72.51,72.53,92009.0,72.29,72.3099,72.27,72.29,92009.0
2025-05-27 12:30:00,72.53,72.55,72.52,72.53,130291.0,72.29,72.3099,72.28,72.29,130291.0
2025-05-27 12:40:00,72.54,72.56,72.53,72.53,87756.0,72.2999,72.3199,72.29,72.29,87756.0
2025-05-27 12:50:00,72.53,72.54,72.52,72.53,76228.0,72.29,72.2999,72.28,72.29,76228.0
2025-05-27 13:00:00,72.53,72.55,72.51,72.52,76506.0,72.29,72.3099,72.27,72.28,76506.0
2025-05-27 13:10:00,72.52,72.53,72.48,72.48,74268.0,72.28,72.29,72.2401,72.2401,74268.0
2025-05-27 13:20:00,72.48,72.52,72.48,72.49,93292.0,72.2401,72.28,72.2401,72.2501,93292.0
2025-05-27 13:30:00,72.48,72.52,72.48,72.51,63901.0,72.2401,72.28,72.2401,72.27,63901.0
2025-05-27 13:40:00,72.51,72.53,72.5,72.51,64822.0,72.27,72.29,72.2601,72.27,64822.0
2025-05-27 13:50:00,72.51,72.53,72.5,72.53,188295.0,72.27,72.29,72.2601,72.29,188295.0
2025-05-27 14:00:00,72.53,72.54,72.51,72.53,243390.0,72.29,72.2999,72.27,72.29,243390.0
2025-05-27 14:10:00,72.53,72.54,72.52,72.54,98338.0,72.29,72.2999,72.28,72.2999,98338.0
2025-05-27 14:20:00,72.54,72.55,72.53,72.55,84608.0,72.2999,72.3099,72.29,72.3099,84608.0
2025-05-27 14:30:00,72.55,72.56,72.53,72.54,88919.0,72.3099,72.3199,72.29,72.2999,88919.0
2025-05-27 14:40:00,72.54,72.56,72.53,72.55,96775.0,72.2999,72.3199,72.29,72.3099,96775.0
2025-05-27 14:50:00,72.55,72.56,72.54,72.55,317392.0,72.3099,72.3199,72.2999,72.3099,317392.0
2025-05-27 15:00:00,72.54,72.57,72.54,72.56,105085.0,72.2999,72.3298,72.2999,72.3199,105085.0
2025-05-27 15:10:00,72.56,72.57,72.54,72.55,137362.0,72.3199,72.3298,72.2999,72.3099,137362.0
2025-05-27 15:20:00,72.55,72.55,72.52,72.53,92961.0,72.3099,72.3099,72.28,72.29,92961.0
2025-05-27 15:30:00,72.53,72.53,72.5,72.51,117125.0,72.29,72.29,72.2601,72.27,117125.0
2025-05-27 15:40:00,72.51,72.52,72.5,72.51,190835.0,72.27,72.28,72.2601,72.27,190835.0
2025-05-27 15:50:00,72.51,72.6,72.51,72.54,463120.0,72.27,72.3597,72.27,72.2999,463120.0
2025-05-28 09:30:00,72.41,72.46,72.41,72.44,227448.0,72.1703,72.2202,72.1703,72.2002,227448.0
2025-05-28 09:40:00,72.44,72.44,72.4,72.4,77756.0,72.2002,72.2002,72.1604,72.1604,77756.0
2025-05-28 09:50:00,72.41,72.41,72.35,72.36,95365.0,72.1703,72.1703,72.1105,72.1205,95365.0
2025-05-28 10:00:00,72.35,72.38,72.34,72.37,137126.0,72.1105,72.1404,72.1006,72.1305,137126.0
2025-05-28 10:10:00,72.36,72.38,72.35,72.36,406210.0,72.1205,72.1404,72.1105,72.1205,406210.0
2025-05-28 10:20:00,72.36,72.38,72.35,72.38,131307.0,72.1205,72.1404,72.1105,72.1404,131307.0
2025-05-28 10:30:00,72.38,72.39,72.35,72.36,83291.0,72.1404,72.1504,72.1105,72.1205,83291.0
2025-05-28 10:40:00,72.36,72.37,72.33,72.34,135792.0,72.1205,72.1305,72.0906,72.1006,135792.0
2025-05-28 10:50:00,72.34,72.34,72.31,72.31,185573.0,72.1006,72.1006,72.0707,72.0707,185573.0
2025-05-28 11:00:00,72.32,72.32,72.29,72.31,185568.0,72.0806,72.0806,72.0507,72.0707,185568.0
2025-05-28 11:10:00,72.31,72.35,72.31,72.34,59899.0,72.0707,72.1105,72.0707,72.1006,59899.0
2025-05-28 11:20:00,72.35,72.36,72.33,72.34,87289.0,72.1105,72.1205,72.0906,72.1006,87289.0
2025-05-28 11:30:00,72.35,72.35,72.32,72.33,120977.0,72.1105,72.1105,72.0806,72.0906,120977.0
2025-05-28 11:40:00,72.32,72.33,72.3,72.31,87383.0,72.0806,72.0906,72.0607,72.0707,87383.0
2025-05-28 11:50:00,72.3,72.33,72.3,72.3,64685.0,72.0607,72.0906,72.0607,72.0607,64685.0
2025-05-28 12:00:00,72.31,72.34,72.3,72.34,69804.0,72.0707,72.1006,72.0607,72.1006,69804.0
2025-05-28 12:10:00,72.34,72.34,72.3,72.32,24024.0,72.1006,72.1006,72.0607,72.0806,24024.0
2025-05-28 12:20:00,72.33,72.33,72.31,72.31,57833.0,72.0906,72.0906,72.0707,72.0707,57833.0
2025-05-28 12:30:00,72.31,72.32,72.31,72.31,47581.0,72.0707,72.0806,72.0707,72.0707,47581.0
2025-05-28 12:40:00,72.32,72.34,72.31,72.32,86332.0,72.0806,72.1006,72.0707,72.0806,86332.0
2025-05-28 12:50:00,72.33,72.35,72.32,72.35,26082.0,72.0906,72.1105,72.0806,72.1105,26082.0
2025-05-28 13:00:00,72.34,72.4,72.33,72.4,93758.0,72.1006,72.1604,72.0906,72.1604,93758.0
2025-05-28 13:10:00,72.4,72.41,72.39,72.41,48293.0,72.1604,72.1703,72.1504,72.1703,48293.0
2025-05-28 13:20:00,72.4,72.42,72.39,72.4,88908.0,72.1604,72.1803,72.1504,72.1604,88908.0
2025-05-28 13:30:00,72.4,72.4,72.37,72.37,53805.0,72.1604,72.1604,72.1305,72.1305,53805.0
2025-05-28 13:40:00,72.37,72.39,72.35,72.35,69301.0,72.1305,72.1504,72.1105,72.1105,69301.0
2025-05-28 13:50:00,72.35,72.36,72.34,72.36,73181.0,72.1105,72.1205,72.1006,72.1205,73181.0
2025-05-28 14:00:00,72.35,72.4,72.35,72.4,109436.0,72.1105,72.1604,72.1105,72.1604,109436.0
2025-05-28 14:10:00,72.4,72.41,72.38,72.38,91324.0,72.1604,72.1703,72.1404,72.1404,91324.0
2025-05-28 14:20:00,72.38,72.39,72.37,72.38,86357.0,72.1404,72.1504,72.1305,72.1404,86357.0
2025-05-28 14:30:00,72.37,72.4,72.36,72.4,132319.0,72.1305,72.1604,72.1205,72.1604,132319.0
2025-05-28 14:40:00,72.4,72.4,72.38,72.4,325749.0,72.1604,72.1604,72.1404,72.1604,325749.0
2025-05-28 14:50:00,72.4,72.42,72.38,72.41,126670.0,72.1604,72.1803,72.1404,72.1703,126670.0
2025-05-28 15:00:00,72.41,72.41,72.39,72.41,130466.0,72.1703,72.1703,72.1504,72.1703,130466.0
2025-05-28 15:10:00,72.4,72.43,72.4,72.42,210885.0,72.1604,72.1903,72.1604,72.1803,210885.0
2025-05-28 15:20:00,72.42,72.43,72.42,72.42,226991.0,72.1803,72.1903,72.1803,72.1803,226991.0
2025-05-28 15:30:00,72.42,72.43,72.4,72.41,123556.0,72.1803,72.1903,72.1604,72.1703,123556.0
2025-05-28 15:40:00,72.41,72.41,72.38,72.39,154639.0,72.1703,72.1703,72.1404,72.1504,154639.0
2025-05-28 15:50:00,72.38,72.4,72.36,72.39,212212.0,72.1404,72.1604,72.1205,72.1504,212212.0
2025-05-29 09:30:00,72.48,72.57,72.48,72.53,200430.0,72.2401,72.3298,72.2401,72.29,200430.0
2025-05-29 09:40:00,72.53,72.58,72.52,72.58,120418.0,72.29,72.3398,72.28,72.3398,120418.0
2025-05-29 09:50:00,72.58,72.63,72.57,72.59,155953.0,72.3398,72.3896,72.3298,72.3498,155953.0
2025-05-29 10:00:00,72.59,72.6,72.56,72.59,70948.0,72.3498,72.3597,72.3199,72.3498,70948.0
2025-05-29 10:10:00,72.58,72.59,72.55,72.59,335455.0,72.3398,72.3498,72.3099,72.3498,335455.0
2025-05-29 10:20:00,72.59,72.59,72.54,72.54,52340.0,72.3498,72.3498,72.2999,72.2999,52340.0
2025-05-29 10:30:00,72.55,72.55,72.52,72.55,52057.0,72.3099,72.3099,72.28,72.3099,52057.0
2025-05-29 10:40:00,72.54,72.57,72.54,72.54,130426.0,72.2999,72.3298,72.2999,72.2999,130426.0
2025-05-29 10:50:00,72.55,72.56,72.54,72.55,35398.0,72.3099,72.3199,72.2999,72.3099,35398.0
2025-05-29 11:00:00,72.56,72.6,72.55,72.6,53152.0,72.3199,72.3597,72.3099,72.3597,53152.0
2025-05-29 11:10:00,72.59,72.62,72.58,72.62,99356.0,72.3498,72.3797,72.3398,72.3797,99356.0
2025-05-29 11:20:00,72.61,72.63,72.6,72.63,56990.0,72.3697,72.3896,72.3597,72.3896,56990.0
2025-05-29 11:30:00,72.63,72.64,72.61,72.62,129309.0,72.3896,72.3996,72.3697,72.3797,129309.0
2025-05-29 11:40:00,72.62,72.64,72.61,72.63,152173.0,72.3797,72.3996,72.3697,72.3896,152173.0
2025-05-29 11:50:00,72.63,72.65,72.62,72.64,67771.0,72.3896,72.4096,72.3797,72.3996,67771.0
2025-05-29 12:00:00,72.64,72.65,72.61,72.62,104383.0,72.3996,72.4096,72.3697,72.3797,104383.0
2025-05-29 12:10:00,72.62,72.64,72.61,72.64,70265.0,72.3797,72.3996,72.3697,72.3996,70265.0
2025-05-29 12:20:00,72.64,72.65,72.63,72.65,37948.0,72.3996,72.4096,72.3896,72.4096,37948.0
2025-05-29 12:30:00,72.64,72.65,72.63,72.64,48702.0,72.3996,72.4096,72.3896,72.3996,48702.0
2025-05-29 12:40:00,72.64,72.67,72.63,72.65,50723.0,72.3996,72.4295,72.3896,72.4096,50723.0
2025-05-29 12:50:00,72.66,72.66,72.62,72.63,84463.0,72.4195,72.4195,72.3797,72.3896,84463.0
2025-05-29 13:00:00,72.63,72.7,72.62,72.68,222213.0,72.3896,72.4594,72.3797,72.4395,222213.0
2025-05-29 13:10:00,72.67,72.68,72.65,72.66,137014.0,72.4295,72.4395,72.4096,72.4195,137014.0
2025-05-29 13:20:00,72.66,72.67,72.64,72.65,91813.0,72.4195,72.4295,72.3996,72.4096,91813.0
2025-05-29 13:30:00,72.65,72.69,72.65,72.69,123289.0,72.4096,72.4494,72.4096,72.4494,123289.0
2025-05-29 13:40:00,72.69,72.69,72.66,72.67,90494.0,72.4494,72.4494,72.4195,72.4295,90494.0
2025-05-29 13:50:00,72.68,72.68,72.66,72.67,58476.0,72.4395,72.4395,72.4195,72.4295,58476.0
2025-05-29 14:00:00,72.67,72.68,72.63,72.63,138257.0,72.4295,72.4395,72.3896,72.3896,138257.0
2025-05-29 14:10:00,72.63,72.64,72.61,72.62,101909.0,72.3896,72.3996,72.3697,72.3797,101909.0
2025-05-29 14:20:00,72.61,72.63,72.6,72.63,123783.0,72.3697,72.3896,72.3597,72.3896,123783.0
2025-05-29 14:30:00,72.62,72.65,72.62,72.64,102152.0,72.3797,72.4096,72.3797,72.3996,102152.0
2025-05-29 14:40:00,72.64,72.66,72.63,72.66,56691.0,72.3996,72.4195,72.3896,72.4195,56691.0
2025-05-29 14:50:00,72.66,72.66,72.64,72.64,139829.0,72.4195,72.4195,72.3996,72.3996,139829.0
2025-05-29 15:00:00,72.65,72.65,72.61,72.62,110374.0,72.4096,72.4096,72.3697,72.3797,110374.0
2025-05-29 15:10:00,72.62,72.62,72.61,72.61,117467.0,72.3797,72.3797,72.3697,72.3697,117467.0
2025-05-29 15:20:00,72.62,72.64,72.61,72.63,178450.0,72.3797,72.3996,72.3697,72.3896,178450.0
2025-05-29 15:30:00,72.63,72.64,72.62,72.63,95764.0,72.3896,72.3996,72.3797,72.3896,95764.0
2025-05-29 15:40:00,72.63,72.64,72.62,72.64,120083.0,72.3896,72.3996,72.3797,72.3996,120083.0
2025-05-29 15:50:00,72.64,72.65,72.62,72.63,198767.0,72.3996,72.4096,72.3797,72.3896,198767.0
2025-05-30 09:30:00,72.63,72.65,72.54,72.62,174769.0,72.3896,72.4096,72.2999,72.3797,174769.0
2025-05-30 09:40:00,72.63,72.65,72.61,72.65,84773.0,72.3896,72.4096,72.3697,72.4096,84773.0
2025-05-30 09:50:00,72.65,72.67,72.63,72.66,64196.0,72.4096,72.4295,72.3896,72.4195,64196.0
2025-05-30 10:00:00,72.67,72.71,72.66,72.7,163497.0,72.4295,72.4694,72.4195,72.4594,163497.0
2025-05-30 10:10:00,72.7,72.75,72.7,72.74,377757.0,72.4594,72.5092,72.4594,72.4993,377757.0
2025-05-30 10:20:00,72.75,72.75,72.72,72.73,264466.0,72.5092,72.5092,72.4793,72.4893,264466.0
2025-05-30 10:30:00,72.72,72.73,72.66,72.67,114997.0,72.4793,72.4893,72.4195,72.4295,114997.0
2025-05-30 10:40:00,72.67,72.67,72.62,72.62,162586.0,72.4295,72.4295,72.3797,72.3797,162586.0
2025-05-30 10:50:00,72.63,72.63,72.59,72.62,292428.0,72.3896,72.3896,72.3498,72.3797,292428.0
2025-05-30 11:00:00,72.62,72.66,72.61,72.66,116900.0,72.3797,72.4195,72.3697,72.4195,116900.0
2025-05-30 11:10:00,72.66,72.7,72.65,72.68,108506.0,72.4195,72.4594,72.4096,72.4395,108506.0
2025-05-30 11:20:00,72.69,72.71,72.68,72.7,68349.0,72.4494,72.4694,72.4395,72.4594,68349.0
2025-05-30 11:30:00,72.7,72.72,72.7,72.72,84232.0,72.4594,72.4793,72.4594,72.4793,84232.0
2025-05-30 11:40:00,72.72,72.73,72.71,72.73,100051.0,72.4793,72.4893,72.4694,72.4893,100051.0
2025-05-30 11:50:00,72.72,72.74,72.72,72.73,58467.0,72.4793,72.4993,72.4793,72.4893,58467.0
2025-05-30 12:00:00,72.73,72.75,72.73,72.73,70412.0,72.4893,72.5092,72.4893,72.4893,70412.0
2025-05-30 12:10:00,72.73,72.74,72.72,72.72,398650.0,72.4893,72.4993,72.4793,72.4793,398650.0
2025-05-30 12:20:00,72.72,72.74,72.71,72.73,124947.0,72.4793,72.4993,72.4694,72.4893,124947.0
2025-05-30 12:30:00,72.73,72.75,72.7,72.71,99223.0,72.4893,72.5092,72.4594,72.4694,99223.0
2025-05-30 12:40:00,72.71,72.73,72.7,72.73,48225.0,72.4694,72.4893,72.4594,72.4893,48225.0
2025-05-30 12:50:00,72.72,72.75,72.72,72.73,68858.0,72.4793,72.5092,72.4793,72.4893,68858.0
2025-05-30 13:00:00,72.73,72.73,72.71,72.72,71092.0,72.4893,72.4893,72.4694,72.4793,71092.0
2025-05-30 13:10:00,72.72,72.73,72.7,72.72,236831.0,72.4793,72.4893,72.4594,72.4793,236831.0
2025-05-30 13:20:00,72.72,72.73,72.71,72.72,65618.0,72.4793,72.4893,72.4694,72.4793,65618.0
2025-05-30 13:30:00,72.71,72.72,72.68,72.69,42021.0,72.4694,72.4793,72.4395,72.4494,42021.0
2025-05-30 13:40:00,72.68,72.69,72.67,72.69,27007.0,72.4395,72.4494,72.4295,72.4494,27007.0
2025-05-30 13:50:00,72.68,72.7,72.65,72.66,97193.0,72.4395,72.4594,72.4096,72.4195,97193.0
2025-05-30 14:00:00,72.66,72.68,72.65,72.67,77884.0,72.4195,72.4395,72.4096,72.4295,77884.0
2025-05-30 14:10:00,72.67,72.69,72.67,72.67,128803.0,72.4295,72.4494,72.4295,72.4295,128803.0
2025-05-30 14:20:00,72.67,72.69,72.67,72.69,61274.0,72.4295,72.4494,72.4295,72.4494,61274.0
2025-05-30 14:30:00,72.69,72.69,72.67,72.69,59509.0,72.4494,72.4494,72.4295,72.4494,59509.0
2025-05-30 14:40:00,72.68,72.7,72.68,72.7,51923.0,72.4395,72.4594,72.4395,72.4594,51923.0
2025-05-30 14:50:00,72.7,72.71,72.68,72.69,306331.0,72.4594,72.4694,72.4395,72.4494,306331.0
2025-05-30 15:00:00,72.69,72.69,72.66,72.66,269615.0,72.4494,72.4494,72.4195,72.4195,269615.0
2025-05-30 15:10:00,72.66,72.7,72.66,72.7,88287.0,72.4195,72.4594,72.4195,72.4594,88287.0
2025-05-30 15:20:00,72.7,72.73,72.69,72.72,189652.0,72.4594,72.4893,72.4494,72.4793,189652.0
2025-05-30 15:30:00,72.72,72.75,72.71,72.75,137293.0,72.4793,72.5092,72.4694,72.5092,137293.0
2025-05-30 15:40:00,72.75,72.77,72.74,72.76,107142.0,72.5092,72.5292,72.4993,72.5192,107142.0
2025-05-30 15:50:00,72.76,72.78,72.71,72.77,405492.0,72.5192,72.5391,72.4694,72.5292,405492.0
2025-06-02 09:30:00,72.35,72.53,72.34,72.34,483919.0,72.35,72.53,72.34,72.34,483919.0
2025-06-02 09:40:00,72.34,72.35,72.33,72.35,64825.0,72.34,72.35,72.33,72.35,64825.0
2025-06-02 09:50:00,72.34,72.36,72.32,72.35,65753.0,72.34,72.36,72.32,72.35,65753.0
2025-06-02 10:00:00,72.36,72.43,72.35,72.38,287665.0,72.36,72.43,72.35,72.38,287665.0
2025-06-02 10:10:00,72.37,72.39,72.34,72.37,330744.0,72.37,72.39,72.34,72.37,330744.0
2025-06-02 10:20:00,72.36,72.44,72.36,72.43,325523.0,72.36,72.44,72.36,72.43,325523.0
2025-06-02 10:30:00,72.43,72.44,72.4,72.42,89738.0,72.43,72.44,72.4,72.42,89738.0
2025-06-02 10:40:00,72.42,72.44,72.41,72.41,96063.0,72.42,72.44,72.41,72.41,96063.0
2025-06-02 10:50:00,72.41,72.43,72.4,72.42,247179.0,72.41,72.43,72.4,72.42,247179.0
2025-06-02 11:00:00,72.41,72.41,72.38,72.38,169835.0,72.41,72.41,72.38,72.38,169835.0
2025-06-02 11:10:00,72.39,72.39,72.36,72.37,124077.0,72.39,72.39,72.36,72.37,124077.0
2025-06-02 11:20:00,72.36,72.37,72.3,72.31,333732.0,72.36,72.37,72.3,72.31,333732.0
2025-06-02 11:30:00,72.31,72.32,72.28,72.29,72789.0,72.31,72.32,72.28,72.29,72789.0
2025-06-02 11:40:00,72.28,72.32,72.28,72.32,123517.0,72.28,72.32,72.28,72.32,123517.0
2025-06-02 11:50:00,72.31,72.32,72.3,72.31,92829.0,72.31,72.32,72.3,72.31,92829.0
2025-06-02 12:00:00,72.31,72.33,72.31,72.33,134565.0,72.31,72.33,72.31,72.33,134565.0
2025-06-02 12:10:00,72.33,72.33,72.31,72.31,81208.0,72.33,72.33,72.31,72.31,81208.0
2025-06-02 12:20:00,72.31,72.33,72.3,72.32,63067.0,72.31,72.33,72.3,72.32,63067.0
2025-06-02 12:30:00,72.31,72.32,72.28,72.29,80269.0,72.31,72.32,72.28,72.29,80269.0
2025-06-02 12:40:00,72.28,72.3,72.28,72.28,71506.0,72.28,72.3,72.28,72.28,71506.0
2025-06-02 12:50:00,72.28,72.28,72.26,72.28,59247.0,72.28,72.28,72.26,72.28,59247.0
2025-06-02 13:00:00,72.28,72.29,72.26,72.29,69165.0,72.28,72.29,72.26,72.29,69165.0
2025-06-02 13:10:00,72.29,72.29,72.26,72.27,85645.0,72.29,72.29,72.26,72.27,85645.0
2025-06-02 13:20:00,72.26,72.28,72.25,72.26,63612.0,72.26,72.28,72.25,72.26,63612.0
2025-06-02 13:30:00,72.26,72.27,72.25,72.26,59397.0,72.26,72.27,72.25,72.26,59397.0
2025-06-02 13:40:00,72.27,72.27,72.25,72.26,60829.0,72.27,72.27,72.25,72.26,60829.0
2025-06-02 13:50:00,72.26,72.26,72.24,72.25,68220.0,72.26,72.26,72.24,72.25,68220.0
2025-06-02 14:00:00,72.26,72.26,72.24,72.26,63966.0,72.26,72.26,72.24,72.26,63966.0
2025-06-02 14:10:00,72.25,72.28,72.25,72.26,72963.0,72.25,72.28,72.25,72.26,72963.0
2025-06-02 14:20:00,72.26,72.27,72.25,72.27,65568.0,72.26,72.27,72.25,72.27,65568.0
2025-06-02 14:30:00,72.27,72.27,72.25,72.26,87288.0,72.27,72.27,72.25,72.26,87288.0
2025-06-02 14:40:00,72.26,72.28,72.25,72.28,239900.0,72.26,72.28,72.25,72.28,239900.0
2025-06-02 14:50:00,72.28,72.28,72.26,72.28,297053.0,72.28,72.28,72.26,72.28,297053.0
2025-06-02 15:00:00,72.28,72.3,72.28,72.28,193103.0,72.28,72.3,72.28,72.28,193103.0
2025-06-02 15:10:00,72.28,72.29,72.27,72.28,327467.0,72.28,72.29,72.27,72.28,327467.0
2025-06-02 15:20:00,72.29,72.3,72.28,72.3,166292.0,72.29,72.3,72.28,72.3,166292.0
2025-06-02 15:30:00,72.3,72.31,72.29,72.31,215164.0,72.3,72.31,72.29,72.31,215164.0
2025-06-02 15:40:00,72.31,72.34,72.3,72.34,252024.0,72.31,72.34,72.3,72.34,252024.0
2025-06-02 15:50:00,72.34,72.37,72.33,72.37,492919.0,72.34,72.37,72.33,72.37,492919.0
2025-06-03 09:30:00,72.44,72.46,72.38,72.45,621483.0,72.44,72.46,72.38,72.45,621483.0
2025-06-03 09:40:00,72.46,72.49,72.45,72.48,178900.0,72.46,72.49,72.45,72.48,178900.0
2025-06-03 09:50:00,72.48,72.5,72.47,72.48,83535.0,72.48,72.5,72.47,72.48,83535.0
2025-06-03 10:00:00,72.48,72.48,72.37,72.39,198533.0,72.48,72.48,72.37,72.39,198533.0
2025-06-03 10:10:00,72.39,72.42,72.37,72.41,390461.0,72.39,72.42,72.37,72.41,390461.0
2025-06-03 10:20:00,72.41,72.43,72.35,72.36,231394.0,72.41,72.43,72.35,72.36,231394.0
2025-06-03 10:30:00,72.36,72.39,72.35,72.37,86603.0,72.36,72.39,72.35,72.37,86603.0
2025-06-03 10:40:00,72.37,72.37,72.34,72.35,208492.0,72.37,72.37,72.34,72.35,208492.0
2025-06-03 10:50:00,72.35,72.38,72.34,72.37,91570.0,72.35,72.38,72.34,72.37,91570.0
2025-06-03 11:00:00,72.36,72.39,72.36,72.39,101433.0,72.36,72.39,72.36,72.39,101433.0
2025-06-03 11:10:00,72.39,72.4,72.33,72.34,158471.0,72.39,72.4,72.33,72.34,158471.0
2025-06-03 11:20:00,72.34,72.37,72.34,72.36,89402.0,72.34,72.37,72.34,72.36,89402.0
2025-06-03 11:30:00,72.36,72.37,72.33,72.33,101958.0,72.36,72.37,72.33,72.33,101958.0
2025-06-03 11:40:00,72.33,72.34,72.29,72.29,78705.0,72.33,72.34,72.29,72.29,78705.0
2025-06-03 11:50:00,72.29,72.29,72.27,72.28,177183.0,72.29,72.29,72.27,72.28,177183.0
2025-06-03 12:00:00,72.28,72.3,72.28,72.3,42422.0,72.28,72.3,72.28,72.3,42422.0
2025-06-03 12:10:00,72.29,72.31,72.28,72.3,666631.0,72.29,72.31,72.28,72.3,666631.0
2025-06-03 12:20:00,72.3,72.3,72.27,72.29,195424.0,72.3,72.3,72.27,72.29,195424.0
2025-06-03 12:30:00,72.28,72.29,72.26,72.28,106025.0,72.28,72.29,72.26,72.28,106025.0
2025-06-03 12:40:00,72.27,72.28,72.26,72.27,98491.0,72.27,72.28,72.26,72.27,98491.0
2025-06-03 12:50:00,72.27,72.28,72.26,72.27,57573.0,72.27,72.28,72.26,72.27,57573.0
2025-06-03 13:00:00,72.27,72.29,72.26,72.27,83176.0,72.27,72.29,72.26,72.27,83176.0
2025-06-03 13:10:00,72.28,72.28,72.26,72.27,164440.0,72.28,72.28,72.26,72.27,164440.0
2025-06-03 13:20:00,72.26,72.29,72.26,72.28,81476.0,72.26,72.29,72.26,72.28,81476.0
2025-06-03 13:30:00,72.29,72.3,72.28,72.28,144092.0,72.29,72.3,72.28,72.28,144092.0
2025-06-03 13:40:00,72.28,72.29,72.27,72.28,116053.0,72.28,72.29,72.27,72.28,116053.0
2025-06-03 13:50:00,72.28,72.31,72.27,72.31,83632.0,72.28,72.31,72.27,72.31,83632.0
2025-06-03 14:00:00,72.31,72.32,72.3,72.31,100253.0,72.31,72.32,72.3,72.31,100253.0
2025-06-03 14:10:00,72.31,72.31,72.29,72.3,108654.0,72.31,72.31,72.29,72.3,108654.0
2025-06-03 14:20:00,72.3,72.32,72.3,72.31,177194.0,72.3,72.32,72.3,72.31,177194.0
2025-06-03 14:30:00,72.3,72.32,72.3,72.31,116579.0,72.3,72.32,72.3,72.31,116579.0
2025-06-03 14:40:00,72.31,72.32,72.29,72.31,166954.0,72.31,72.32,72.29,72.31,166954.0
2025-06-03 14:50:00,72.3,72.31,72.3,72.31,87949.0,72.3,72.31,72.3,72.31,87949.0
2025-06-03 15:00:00,72.31,72.32,72.3,72.31,235931.0,72.31,72.32,72.3,72.31,235931.0
2025-06-03 15:10:00,72.31,72.32,72.31,72.31,163417.0,72.31,72.32,72.31,72.31,163417.0
2025-06-03 15:20:00,72.32,72.32,72.29,72.3,228007.0,72.32,72.32,72.29,72.3,228007.0
2025-06-03 15:30:00,72.3,72.3,72.29,72.3,170323.0,72.3,72.3,72.29,72.3,170323.0
2025-06-03 15:40:00,72.3,72.3,72.29,72.29,174028.0,72.3,72.3,72.29,72.29,174028.0
2025-06-03 15:50:00,72.3,72.31,72.28,72.3,209723.0,72.3,72.31,72.28,72.3,209723.0
2025-06-04 09:30:00,72.53,72.57,72.52,72.53,256423.0,72.53,72.57,72.52,72.53,256423.0
2025-06-04 09:40:00,72.53,72.55,72.51,72.55,112964.0,72.53,72.55,72.51,72.55,112964.0
2025-06-04 09:50:00,72.55,72.57,72.52,72.54,123528.0,72.55,72.57,72.52,72.54,123528.0
2025-06-04 10:00:00,72.55,72.68,72.54,72.67,1417561.0,72.55,72.68,72.54,72.67,1417561.0
2025-06-04 10:10:00,72.67,72.7,72.65,72.66,103451.0,72.67,72.7,72.65,72.66,103451.0
2025-06-04 10:20:00,72.66,72.67,72.62,72.64,461021.0,72.66,72.67,72.62,72.64,461021.0
2025-06-04 10:30:00,72.65,72.68,72.64,72.68,112224.0,72.65,72.68,72.64,72.68,112224.0
2025-06-04 10:40:00,72.67,72.72,72.67,72.7,103320.0,72.67,72.72,72.67,72.7,103320.0
2025-06-04 10:50:00,72.7,72.72,72.69,72.7,329360.0,72.7,72.72,72.69,72.7,329360.0
2025-06-04 11:00:00,72.7,72.71,72.66,72.66,95928.0,72.7,72.71,72.66,72.66,95928.0
2025-06-04 11:10:00,72.67,72.68,72.64,72.67,76713.0,72.67,72.68,72.64,72.67,76713.0
2025-06-04 11:20:00,72.67,72.71,72.67,72.69,973308.0,72.67,72.71,72.67,72.69,973308.0
2025-06-04 11:30:00,72.69,72.72,72.68,72.69,99002.0,72.69,72.72,72.68,72.69,99002.0
2025-06-04 11:40:00,72.69,72.7,72.67,72.7,113533.0,72.69,72.7,72.67,72.7,113533.0
2025-06-04 11:50:00,72.69,72.73,72.69,72.73,176785.0,72.69,72.73,72.69,72.73,176785.0
2025-06-04 12:00:00,72.73,72.77,72.72,72.77,99676.0,72.73,72.77,72.72,72.77,99676.0
2025-06-04 12:10:00,72.76,72.79,72.75,72.78,106136.0,72.76,72.79,72.75,72.78,106136.0
2025-06-04 12:20:00,72.78,72.81,72.78,72.8,284600.0,72.78,72.81,72.78,72.8,284600.0
2025-06-04 12:30:00,72.8,72.8,72.77,72.78,69918.0,72.8,72.8,72.77,72.78,69918.0
2025-06-04 12:40:00,72.78,72.8,72.77,72.8,87452.0,72.78,72.8,72.77,72.8,87452.0
2025-06-04 12:50:00,72.8,72.81,72.79,72.8,81691.0,72.8,72.81,72.79,72.8,81691.0
2025-06-04 13:00:00,72.79,72.8,72.78,72.79,126359.0,72.79,72.8,72.78,72.79,126359.0
2025-06-04 13:10:00,72.8,72.8,72.76,72.77,97683.0,72.8,72.8,72.76,72.77,97683.0
2025-06-04 13:20:00,72.77,72.78,72.76,72.77,116222.0,72.77,72.78,72.76,72.77,116222.0
2025-06-04 13:30:00,72.77,72.78,72.76,72.78,62102.0,72.77,72.78,72.76,72.78,62102.0
2025-06-04 13:40:00,72.77,72.79,72.77,72.78,76611.0,72.77,72.79,72.77,72.78,76611.0
2025-06-04 13:50:00,72.78,72.79,72.77,72.79,104100.0,72.78,72.79,72.77,72.79,104100.0
2025-06-04 14:00:00,72.78,72.79,72.77,72.78,112230.0,72.78,72.79,72.77,72.78,112230.0
2025-06-04 14:10:00,72.77,72.78,72.76,72.78,73213.0,72.77,72.78,72.76,72.78,73213.0
2025-06-04 14:20:00,72.78,72.78,72.75,72.75,97493.0,72.78,72.78,72.75,72.75,97493.0
2025-06-04 14:30:00,72.75,72.75,72.72,72.73,80373.0,72.75,72.75,72.72,72.73,80373.0
2025-06-04 14:40:00,72.72,72.74,72.72,72.73,81304.0,72.72,72.74,72.72,72.73,81304.0
2025-06-04 14:50:00,72.73,72.74,72.71,72.73,141887.0,72.73,72.74,72.71,72.73,141887.0
2025-06-04 15:00:00,72.73,72.74,72.72,72.73,103749.0,72.73,72.74,72.72,72.73,103749.0
2025-06-04 15:10:00,72.73,72.74,72.73,72.74,409498.0,72.73,72.74,72.73,72.74,409498.0
2025-06-04 15:20:00,72.74,72.74,72.72,72.73,260943.0,72.74,72.74,72.72,72.73,260943.0
2025-06-04 15:30:00,72.74,72.75,72.73,72.75,96544.0,72.74,72.75,72.73,72.75,96544.0
2025-06-04 15:40:00,72.75,72.76,72.73,72.76,104505.0,72.75,72.76,72.73,72.76,104505.0
2025-06-04 15:50:00,72.76,72.76,72.74,72.75,333756.0,72.76,72.76,72.74,72.75,333756.0
2025-06-05 09:30:00,72.76,72.79,72.75,72.78,239819.0,72.76,72.79,72.75,72.78,239819.0
2025-06-05 09:40:00,72.78,72.82,72.77,72.8,96412.0,72.78,72.82,72.77,72.8,96412.0
2025-06-05 09:50:00,72.8,72.82,72.78,72.81,71212.0,72.8,72.82,72.78,72.81,71212.0
2025-06-05 10:00:00,72.81,72.81,72.77,72.8,79251.0,72.81,72.81,72.77,72.8,79251.0
2025-06-05 10:10:00,72.8,72.83,72.78,72.81,397066.0,72.8,72.83,72.78,72.81,397066.0
2025-06-05 10:20:00,72.81,72.81,72.76,72.77,45382.0,72.81,72.81,72.76,72.77,45382.0
2025-06-05 10:30:00,72.77,72.77,72.7,72.72,198209.0,72.77,72.77,72.7,72.72,198209.0
2025-06-05 10:40:00,72.72,72.73,72.68,72.7,180645.0,72.72,72.73,72.68,72.7,180645.0
2025-06-05 10:50:00,72.7,72.72,72.67,72.68,93108.0,72.7,72.72,72.67,72.68,93108.0
2025-06-05 11:00:00,72.69,72.69,72.63,72.64,107047.0,72.69,72.69,72.63,72.64,107047.0
2025-06-05 11:10:00,72.64,72.66,72.62,72.65,71493.0,72.64,72.66,72.62,72.65,71493.0
2025-06-05 11:20:00,72.65,72.67,72.64,72.65,131186.0,72.65,72.67,72.64,72.65,131186.0
2025-06-05 11:30:00,72.65,72.66,72.64,72.65,110618.0,72.65,72.66,72.64,72.65,110618.0
2025-06-05 11:40:00,72.65,72.65,72.62,72.63,44102.0,72.65,72.65,72.62,72.63,44102.0
2025-06-05 11:50:00,72.63,72.66,72.62,72.66,81012.0,72.63,72.66,72.62,72.66,81012.0
2025-06-05 12:00:00,72.66,72.67,72.65,72.67,101341.0,72.66,72.67,72.65,72.67,101341.0
2025-06-05 12:10:00,72.67,72.68,72.65,72.67,124649.0,72.67,72.68,72.65,72.67,124649.0
2025-06-05 12:20:00,72.67,72.68,72.65,72.68,40816.0,72.67,72.68,72.65,72.68,40816.0
2025-06-05 12:30:00,72.67,72.68,72.64,72.64,54443.0,72.67,72.68,72.64,72.64,54443.0
2025-06-05 12:40:00,72.65,72.69,72.64,72.69,79290.0,72.65,72.69,72.64,72.69,79290.0
2025-06-05 12:50:00,72.69,72.7,72.67,72.67,105866.0,72.69,72.7,72.67,72.67,105866.0
2025-06-05 13:00:00,72.67,72.69,72.66,72.69,59946.0,72.67,72.69,72.66,72.69,59946.0
2025-06-05 13:10:00,72.68,72.7,72.65,72.67,65471.0,72.68,72.7,72.65,72.67,65471.0
2025-06-05 13:20:00,72.67,72.67,72.65,72.66,77121.0,72.67,72.67,72.65,72.66,77121.0
2025-06-05 13:30:00,72.66,72.66,72.61,72.62,147653.0,72.66,72.66,72.61,72.62,147653.0
2025-06-05 13:40:00,72.62,72.63,72.61,72.63,164975.0,72.62,72.63,72.61,72.63,164975.0
2025-06-05 13:50:00,72.63,72.63,72.6,72.62,50204.0,72.63,72.63,72.6,72.62,50204.0
2025-06-05 14:00:00,72.62,72.63,72.6,72.61,57332.0,72.62,72.63,72.6,72.61,57332.0
2025-06-05 14:10:00,72.62,72.62,72.6,72.6,55528.0,72.62,72.62,72.6,72.6,55528.0
2025-06-05 14:20:00,72.61,72.62,72.6,72.6,64314.0,72.61,72.62,72.6,72.6,64314.0
2025-06-05 14:30:00,72.61,72.61,72.6,72.61,39284.0,72.61,72.61,72.6,72.61,39284.0
2025-06-05 14:40:00,72.61,72.63,72.6,72.62,162488.0,72.61,72.63,72.6,72.62,162488.0
2025-06-05 14:50:00,72.61,72.63,72.61,72.63,153608.0,72.61,72.63,72.61,72.63,153608.0
2025-06-05 15:00:00,72.63,72.63,72.6,72.61,86829.0,72.63,72.63,72.6,72.61,86829.0
2025-06-05 15:10:00,72.61,72.61,72.6,72.6,96244.0,72.61,72.61,72.6,72.6,96244.0
2025-06-05 15:20:00,72.61,72.62,72.59,72.6,118460.0,72.61,72.62,72.59,72.6,118460.0
2025-06-05 15:30:00,72.61,72.61,72.58,72.59,93859.0,72.61,72.61,72.58,72.59,93859.0
2025-06-05 15:40:00,72.59,72.59,72.58,72.59,649100.0,72.59,72.59,72.58,72.59,649100.0
2025-06-05 15:50:00,72.59,72.61,72.58,72.59,1411804.0,72.59,72.61,72.58,72.59,1411804.0
2025-06-06 09:30:00,72.37,72.49,72.32,72.34,443071.0,72.37,72.49,72.32,72.34,443071.0
2025-06-06 09:40:00,72.35,72.37,72.31,72.34,126366.0,72.35,72.37,72.31,72.34,126366.0
2025-06-06 09:50:00,72.33,72.35,72.32,72.33,102558.0,72.33,72.35,72.32,72.33,102558.0
2025-06-06 10:00:00,72.32,72.33,72.29,72.32,161845.0,72.32,72.33,72.29,72.32,161845.0
2025-06-06 10:10:00,72.33,72.35,72.31,72.34,427882.0,72.33,72.35,72.31,72.34,427882.0
2025-06-06 10:20:00,72.34,72.39,72.32,72.37,106163.0,72.34,72.39,72.32,72.37,106163.0
2025-06-06 10:30:00,72.37,72.38,72.35,72.36,76911.0,72.37,72.38,72.35,72.36,76911.0
2025-06-06 10:40:00,72.37,72.37,72.33,72.35,131583.0,72.37,72.37,72.33,72.35,131583.0
2025-06-06 10:50:00,72.36,72.36,72.33,72.34,120419.0,72.36,72.36,72.33,72.34,120419.0
2025-06-06 11:00:00,72.34,72.34,72.31,72.31,99489.0,72.34,72.34,72.31,72.31,99489.0
2025-06-06 11:10:00,72.31,72.32,72.28,72.3,100993.0,72.31,72.32,72.28,72.3,100993.0
2025-06-06 11:20:00,72.3,72.33,72.3,72.32,126930.0,72.3,72.33,72.3,72.32,126930.0
2025-06-06 11:30:00,72.31,72.34,72.31,72.32,135956.0,72.31,72.34,72.31,72.32,135956.0
2025-06-06 11:40:00,72.33,72.33,72.29,72.29,92184.0,72.33,72.33,72.29,72.29,92184.0
2025-06-06 11:50:00,72.3,72.31,72.28,72.29,66223.0,72.3,72.31,72.28,72.29,66223.0
2025-06-06 12:00:00,72.29,72.29,72.27,72.27,60346.0,72.29,72.29,72.27,72.27,60346.0
2025-06-06 12:10:00,72.28,72.29,72.27,72.27,73834.0,72.28,72.29,72.27,72.27,73834.0
2025-06-06 12:20:00,72.28,72.29,72.27,72.28,63978.0,72.28,72.29,72.27,72.28,63978.0
2025-06-06 12:30:00,72.28,72.29,72.25,72.27,153314.0,72.28,72.29,72.25,72.27,153314.0
2025-06-06 12:40:00,72.26,72.26,72.24,72.25,57800.0,72.26,72.26,72.24,72.25,57800.0
2025-06-06 12:50:00,72.25,72.25,72.23,72.24,68995.0,72.25,72.25,72.23,72.24,68995.0
2025-06-06 13:00:00,72.23,72.26,72.23,72.24,93060.0,72.23,72.26,72.23,72.24,93060.0
2025-06-06 13:10:00,72.25,72.26,72.24,72.25,112487.0,72.25,72.26,72.24,72.25,112487.0
2025-06-06 13:20:00,72.26,72.26,72.24,72.25,73427.0,72.26,72.26,72.24,72.25,73427.0
2025-06-06 13:30:00,72.25,72.26,72.23,72.26,107773.0,72.25,72.26,72.23,72.26,107773.0
2025-06-06 13:40:00,72.26,72.26,72.25,72.26,77762.0,72.26,72.26,72.25,72.26,77762.0
2025-06-06 13:50:00,72.26,72.26,72.25,72.26,127369.0,72.26,72.26,72.25,72.26,127369.0
2025-06-06 14:00:00,72.25,72.26,72.24,72.26,104378.0,72.25,72.26,72.24,72.26,104378.0
2025-06-06 14:10:00,72.26,72.26,72.24,72.25,180304.0,72.26,72.26,72.24,72.25,180304.0
2025-06-06 14:20:00,72.25,72.25,72.23,72.25,137492.0,72.25,72.25,72.23,72.25,137492.0
2025-06-06 14:30:00,72.24,72.25,72.23,72.24,129210.0,72.24,72.25,72.23,72.24,129210.0
2025-06-06 14:40:00,72.23,72.24,72.22,72.23,120287.0,72.23,72.24,72.22,72.23,120287.0
2025-06-06 14:50:00,72.22,72.23,72.2,72.21,174874.0,72.22,72.23,72.2,72.21,174874.0
2025-06-06 15:00:00,72.22,72.22,72.21,72.21,186569.0,72.22,72.22,72.21,72.21,186569.0
2025-06-06 15:10:00,72.22,72.22,72.2,72.2,190237.0,72.22,72.22,72.2,72.2,190237.0
2025-06-06 15:20:00,72.21,72.21,72.19,72.2,259333.0,72.21,72.21,72.19,72.2,259333.0
2025-06-06 15:30:00,72.2,72.21,72.19,72.2,1580550.0,72.2,72.21,72.19,72.2,1580550.0
2025-06-06 15:40:00,72.2,72.21,72.19,72.2,5933076.0,72.2,72.21,72.19,72.2,5933076.0
2025-06-06 15:50:00,72.19,72.22,72.19,72.2,1988965.0,72.19,72.22,72.19,72.2,1988965.0
2025-06-09 09:30:00,72.2,72.26,72.2,72.24,289047.0,72.2,72.26,72.2,72.24,289047.0
2025-06-09 09:40:00,72.24,72.27,72.23,72.27,143372.0,72.24,72.27,72.23,72.27,143372.0
2025-06-09 09:50:00,72.27,72.28,72.26,72.27,72343.0,72.27,72.28,72.26,72.27,72343.0
2025-06-09 10:00:00,72.27,72.28,72.26,72.28,168245.0,72.27,72.28,72.26,72.28,168245.0
2025-06-09 10:10:00,72.28,72.3,72.27,72.28,441337.0,72.28,72.3,72.27,72.28,441337.0
2025-06-09 10:20:00,72.28,72.28,72.25,72.26,284477.0,72.28,72.28,72.25,72.26,284477.0
2025-06-09 10:30:00,72.25,72.27,72.23,72.23,100852.0,72.25,72.27,72.23,72.23,100852.0
2025-06-09 10:40:00,72.23,72.25,72.21,72.22,183723.0,72.23,72.25,72.21,72.22,183723.0
2025-06-09 10:50:00,72.22,72.26,72.21,72.26,159643.0,72.22,72.26,72.21,72.26,159643.0
2025-06-09 11:00:00,72.26,72.3,72.26,72.29,115243.0,72.26,72.3,72.26,72.29,115243.0
2025-06-09 11:10:00,72.3,72.32,72.28,72.31,145091.0,72.3,72.32,72.28,72.31,145091.0
2025-06-09 11:20:00,72.31,72.34,72.3,72.34,125251.0,72.31,72.34,72.3,72.34,125251.0
2025-06-09 11:30:00,72.34,72.34,72.33,72.33,79041.0,72.34,72.34,72.33,72.33,79041.0
2025-06-09 11:40:00,72.34,72.36,72.33,72.34,135124.0,72.34,72.36,72.33,72.34,135124.0
2025-06-09 11:50:00,72.35,72.35,72.33,72.34,95344.0,72.35,72.35,72.33,72.34,95344.0
2025-06-09 12:00:00,72.34,72.35,72.33,72.34,151748.0,72.34,72.35,72.33,72.34,151748.0
2025-06-09 12:10:00,72.33,72.35,72.32,72.33,109705.0,72.33,72.35,72.32,72.33,109705.0
2025-06-09 12:20:00,72.34,72.36,72.34,72.34,88403.0,72.34,72.36,72.34,72.34,88403.0
2025-06-09 12:30:00,72.34,72.36,72.34,72.36,43541.0,72.34,72.36,72.34,72.36,43541.0
2025-06-09 12:40:00,72.36,72.37,72.35,72.35,108206.0,72.36,72.37,72.35,72.35,108206.0
2025-06-09 12:50:00,72.36,72.37,72.34,72.36,121560.0,72.36,72.37,72.34,72.36,121560.0
2025-06-09 13:00:00,72.36,72.36,72.34,72.36,153870.0,72.36,72.36,72.34,72.36,153870.0
2025-06-09 13:10:00,72.35,72.37,72.35,72.36,74955.0,72.35,72.37,72.35,72.36,74955.0
2025-06-09 13:20:00,72.36,72.37,72.35,72.36,119110.0,72.36,72.37,72.35,72.36,119110.0
2025-06-09 13:30:00,72.37,72.38,72.36,72.37,61547.0,72.37,72.38,72.36,72.37,61547.0
2025-06-09 13:40:00,72.37,72.38,72.36,72.38,46368.0,72.37,72.38,72.36,72.38,46368.0
2025-06-09 13:50:00,72.37,72.38,72.36,72.37,85122.0,72.37,72.38,72.36,72.37,85122.0
2025-06-09 14:00:00,72.37,72.39,72.36,72.39,59296.0,72.37,72.39,72.36,72.39,59296.0
2025-06-09 14:10:00,72.38,72.39,72.37,72.39,114906.0,72.38,72.39,72.37,72.39,114906.0
2025-06-09 14:20:00,72.38,72.39,72.37,72.38,136493.0,72.38,72.39,72.37,72.38,136493.0
2025-06-09 14:30:00,72.38,72.39,72.36,72.37,108393.0,72.38,72.39,72.36,72.37,108393.0
2025-06-09 14:40:00,72.37,72.37,72.36,72.36,85665.0,72.37,72.37,72.36,72.36,85665.0
2025-06-09 14:50:00,72.36,72.37,72.34,72.35,115826.0,72.36,72.37,72.34,72.35,115826.0
2025-06-09 15:00:00,72.34,72.35,72.34,72.34,172182.0,72.34,72.35,72.34,72.34,172182.0
2025-06-09 15:10:00,72.34,72.35,72.33,72.34,159967.0,72.34,72.35,72.33,72.34,159967.0
2025-06-09 15:20:00,72.34,72.34,72.32,72.33,150352.0,72.34,72.34,72.32,72.33,150352.0
2025-06-09 15:30:00,72.33,72.34,72.32,72.34,197317.0,72.33,72.34,72.32,72.34,197317.0
2025-06-09 15:40:00,72.34,72.34,72.33,72.34,4419629.0,72.34,72.34,72.33,72.34,4419629.0
2025-06-09 15:50:00,72.34,72.34,72.31,72.31,268629.0,72.34,72.34,72.31,72.31,268629.0
2025-06-10 09:30:00,72.51,72.55,72.51,72.53,314303.0,72.51,72.55,72.51,72.53,314303.0
2025-06-10 09:40:00,72.53,72.55,72.52,72.53,113025.0,72.53,72.55,72.52,72.53,113025.0
2025-06-10 09:50:00,72.53,72.56,72.53,72.56,95086.0,72.53,72.56,72.53,72.56,95086.0
2025-06-10 10:00:00,72.55,72.56,72.5,72.51,92504.0,72.55,72.56,72.5,72.51,92504.0
2025-06-10 10:10:00,72.51,72.51,72.44,72.45,317870.0,72.51,72.51,72.44,72.45,317870.0
2025-06-10 10:20:00,72.45,72.46,72.44,72.45,109982.0,72.45,72.46,72.44,72.45,109982.0
2025-06-10 10:30:00,72.44,72.45,72.43,72.45,191988.0,72.44,72.45,72.43,72.45,191988.0
2025-06-10 10:40:00,72.45,72.45,72.42,72.42,100512.0,72.45,72.45,72.42,72.42,100512.0
2025-06-10 10:50:00,72.42,72.45,72.42,72.45,77853.0,72.42,72.45,72.42,72.45,77853.0
2025-06-10 11:00:00,72.45,72.45,72.42,72.43,43466.0,72.45,72.45,72.42,72.43,43466.0
2025-06-10 11:10:00,72.43,72.44,72.4,72.41,70009.0,72.43,72.44,72.4,72.41,70009.0
2025-06-10 11:20:00,72.41,72.41,72.38,72.39,68793.0,72.41,72.41,72.38,72.39,68793.0
2025-06-10 11:30:00,72.39,72.44,72.38,72.41,1745993.0,72.39,72.44,72.38,72.41,1745993.0
2025-06-10 11:40:00,72.4,72.42,72.39,72.42,204454.0,72.4,72.42,72.39,72.42,204454.0
2025-06-10 11:50:00,72.42,72.45,72.41,72.45,190857.0,72.42,72.45,72.41,72.45,190857.0
2025-06-10 12:00:00,72.45,72.45,72.43,72.44,161047.0,72.45,72.45,72.43,72.44,161047.0
2025-06-10 12:10:00,72.44,72.44,72.42,72.42,58912.0,72.44,72.44,72.42,72.42,58912.0
2025-06-10 12:20:00,72.42,72.43,72.4,72.42,98195.0,72.42,72.43,72.4,72.42,98195.0
2025-06-10 12:30:00,72.42,72.44,72.42,72.44,65958.0,72.42,72.44,72.42,72.44,65958.0
2025-06-10 12:40:00,72.43,72.44,72.42,72.44,95106.0,72.43,72.44,72.42,72.44,95106.0
2025-06-10 12:50:00,72.43,72.45,72.42,72.43,60239.0,72.43,72.45,72.42,72.43,60239.0
2025-06-10 13:00:00,72.42,72.44,72.4,72.43,93267.0,72.42,72.44,72.4,72.43,93267.0
2025-06-10 13:10:00,72.43,72.44,72.42,72.43,64395.0,72.43,72.44,72.42,72.43,64395.0
2025-06-10 13:20:00,72.43,72.44,72.42,72.42,127147.0,72.43,72.44,72.42,72.42,127147.0
2025-06-10 13:30:00,72.42,72.44,72.41,72.43,93329.0,72.42,72.44,72.41,72.43,93329.0
2025-06-10 13:40:00,72.44,72.45,72.43,72.45,82718.0,72.44,72.45,72.43,72.45,82718.0
2025-06-10 13:50:00,72.45,72.47,72.44,72.46,117238.0,72.45,72.47,72.44,72.46,117238.0
2025-06-10 14:00:00,72.46,72.47,72.44,72.45,95519.0,72.46,72.47,72.44,72.45,95519.0
2025-06-10 14:10:00,72.44,72.45,72.43,72.43,86644.0,72.44,72.45,72.43,72.43,86644.0
2025-06-10 14:20:00,72.44,72.44,72.42,72.44,67766.0,72.44,72.44,72.42,72.44,67766.0
2025-06-10 14:30:00,72.44,72.45,72.43,72.45,132161.0,72.44,72.45,72.43,72.45,132161.0
2025-06-10 14:40:00,72.45,72.45,72.43,72.44,77086.0,72.45,72.45,72.43,72.44,77086.0
2025-06-10 14:50:00,72.43,72.45,72.43,72.44,94373.0,72.43,72.45,72.43,72.44,94373.0
2025-06-10 15:00:00,72.44,72.44,72.42,72.43,88425.0,72.44,72.44,72.42,72.43,88425.0
2025-06-10 15:10:00,72.42,72.45,72.42,72.45,120689.0,72.42,72.45,72.42,72.45,120689.0
2025-06-10 15:20:00,72.45,72.46,72.44,72.45,128535.0,72.45,72.46,72.44,72.45,128535.0
2025-06-10 15:30:00,72.45,72.46,72.45,72.46,67649.0,72.45,72.46,72.45,72.46,67649.0
2025-06-10 15:40:00,72.46,72.47,72.45,72.47,2788347.0,72.46,72.47,72.45,72.47,2788347.0
2025-06-10 15:50:00,72.47,72.47,72.45,72.47,324911.0,72.47,72.47,72.45,72.47,324911.0
2025-06-11 09:30:00,72.59,72.63,72.55,72.62,216599.0,72.59,72.63,72.55,72.62,216599.0
2025-06-11 09:40:00,72.62,72.63,72.57,72.59,69693.0,72.62,72.63,72.57,72.59,69693.0
2025-06-11 09:50:00,72.59,72.62,72.58,72.58,82256.0,72.59,72.62,72.58,72.58,82256.0
2025-06-11 10:00:00,72.58,72.58,72.53,72.55,82741.0,72.58,72.58,72.53,72.55,82741.0
2025-06-11 10:10:00,72.56,72.56,72.51,72.56,94909.0,72.56,72.56,72.51,72.56,94909.0
2025-06-11 10:20:00,72.55,72.59,72.55,72.56,62104.0,72.55,72.59,72.55,72.56,62104.0
2025-06-11 10:30:00,72.56,72.59,72.55,72.59,337276.0,72.56,72.59,72.55,72.59,337276.0
2025-06-11 10:40:00,72.59,72.62,72.58,72.61,123493.0,72.59,72.62,72.58,72.61,123493.0
2025-06-11 10:50:00,72.6,72.62,72.59,72.59,178644.0,72.6,72.62,72.59,72.59,178644.0
2025-06-11 11:00:00,72.59,72.6,72.57,72.59,128224.0,72.59,72.6,72.57,72.59,128224.0
2025-06-11 11:10:00,72.58,72.59,72.57,72.58,261962.0,72.58,72.59,72.57,72.58,261962.0
2025-06-11 11:20:00,72.57,72.58,72.56,72.57,109929.0,72.57,72.58,72.56,72.57,109929.0
2025-06-11 11:30:00,72.56,72.58,72.55,72.57,66456.0,72.56,72.58,72.55,72.57,66456.0
2025-06-11 11:40:00,72.57,72.6,72.57,72.59,82603.0,72.57,72.6,72.57,72.59,82603.0
2025-06-11 11:50:00,72.59,72.62,72.58,72.62,83878.0,72.59,72.62,72.58,72.62,83878.0
2025-06-11 12:00:00,72.62,72.63,72.61,72.63,58029.0,72.62,72.63,72.61,72.63,58029.0
2025-06-11 12:10:00,72.63,72.63,72.61,72.62,47508.0,72.63,72.63,72.61,72.62,47508.0
2025-06-11 12:20:00,72.62,72.63,72.61,72.62,114022.0,72.62,72.63,72.61,72.62,114022.0
2025-06-11 12:30:00,72.62,72.62,72.59,72.6,55774.0,72.62,72.62,72.59,72.6,55774.0
2025-06-11 12:40:00,72.59,72.61,72.59,72.61,59179.0,72.59,72.61,72.59,72.61,59179.0
2025-06-11 12:50:00,72.61,72.62,72.6,72.62,179614.0,72.61,72.62,72.6,72.62,179614.0
2025-06-11 13:00:00,72.63,72.68,72.6,72.67,247322.0,72.63,72.68,72.6,72.67,247322.0
2025-06-11 13:10:00,72.68,72.71,72.67,72.7,161062.0,72.68,72.71,72.67,72.7,161062.0
2025-06-11 13:20:00,72.7,72.71,72.69,72.7,204519.0,72.7,72.71,72.69,72.7,204519.0
2025-06-11 13:30:00,72.69,72.7,72.65,72.67,77358.0,72.69,72.7,72.65,72.67,77358.0
2025-06-11 13:40:00,72.67,72.69,72.66,72.69,80580.0,72.67,72.69,72.66,72.69,80580.0
2025-06-11 13:50:00,72.69,72.69,72.66,72.67,101594.0,72.69,72.69,72.66,72.67,101594.0
2025-06-11 14:00:00,72.68,72.7,72.67,72.7,105528.0,72.68,72.7,72.67,72.7,105528.0
2025-06-11 14:10:00,72.7,72.72,72.69,72.7,92522.0,72.7,72.72,72.69,72.7,92522.0
2025-06-11 14:20:00,72.7,72.72,72.7,72.71,69030.0,72.7,72.72,72.7,72.71,69030.0
2025-06-11 14:30:00,72.72,72.72,72.68,72.68,78789.0,72.72,72.72,72.68,72.68,78789.0
2025-06-11 14:40:00,72.68,72.7,72.66,72.67,141746.0,72.68,72.7,72.66,72.67,141746.0
2025-06-11 14:50:00,72.67,72.7,72.66,72.69,234559.0,72.67,72.7,72.66,72.69,234559.0
2025-06-11 15:00:00,72.69,72.69,72.67,72.68,194545.0,72.69,72.69,72.67,72.68,194545.0
2025-06-11 15:10:00,72.68,72.69,72.67,72.69,146129.0,72.68,72.69,72.67,72.69,146129.0
2025-06-11 15:20:00,72.69,72.69,72.67,72.69,165584.0,72.69,72.69,72.67,72.69,165584.0
2025-06-11 15:30:00,72.69,72.7,72.68,72.7,115993.0,72.69,72.7,72.68,72.7,115993.0
2025-06-11 15:40:00,72.7,72.72,72.69,72.71,2352267.0,72.7,72.72,72.69,72.71,2352267.0
2025-06-11 15:50:00,72.71,72.72,72.67,72.7,540141.0,72.71,72.72,72.67,72.7,540141.0
2025-06-12 09:30:00,72.9,72.92,72.88,72.9,281561.0,72.9,72.92,72.88,72.9,281561.0
2025-06-12 09:40:00,72.89,72.92,72.86,72.86,165096.0,72.89,72.92,72.86,72.86,165096.0
2025-06-12 09:50:00,72.86,72.87,72.84,72.85,75039.0,72.86,72.87,72.84,72.85,75039.0
2025-06-12 10:00:00,72.84,72.88,72.83,72.87,78842.0,72.84,72.88,72.83,72.87,78842.0
2025-06-12 10:10:00,72.87,72.87,72.84,72.85,346132.0,72.87,72.87,72.84,72.85,346132.0
2025-06-12 10:20:00,72.84,72.87,72.83,72.84,125108.0,72.84,72.87,72.83,72.84,125108.0
2025-06-12 10:30:00,72.84,72.84,72.82,72.83,56255.0,72.84,72.84,72.82,72.83,56255.0
2025-06-12 10:40:00,72.83,72.86,72.82,72.85,371604.0,72.83,72.86,72.82,72.85,371604.0
2025-06-12 10:50:00,72.85,72.86,72.83,72.85,124837.0,72.85,72.86,72.83,72.85,124837.0
2025-06-12 11:00:00,72.84,72.85,72.83,72.85,126309.0,72.84,72.85,72.83,72.85,126309.0
2025-06-12 11:10:00,72.84,72.86,72.84,72.85,182291.0,72.84,72.86,72.84,72.85,182291.0
2025-06-12 11:20:00,72.84,72.88,72.84,72.87,154287.0,72.84,72.88,72.84,72.87,154287.0
2025-06-12 11:30:00,72.87,72.88,72.86,72.86,98515.0,72.87,72.88,72.86,72.86,98515.0
2025-06-12 11:40:00,72.87,72.87,72.84,72.87,100305.0,72.87,72.87,72.84,72.87,100305.0
2025-06-12 11:50:00,72.87,72.91,72.86,72.9,186297.0,72.87,72.91,72.86,72.9,186297.0
2025-06-12 12:00:00,72.9,72.9,72.87,72.9,114345.0,72.9,72.9,72.87,72.9,114345.0
2025-06-12 12:10:00,72.89,72.93,72.89,72.92,207983.0,72.89,72.93,72.89,72.92,207983.0
2025-06-12 12:20:00,72.92,72.93,72.9,72.92,94042.0,72.92,72.93,72.9,72.92,94042.0
2025-06-12 12:30:00,72.92,72.92,72.9,72.91,139398.0,72.92,72.92,72.9,72.91,139398.0
2025-06-12 12:40:00,72.91,72.93,72.89,72.93,78002.0,72.91,72.93,72.89,72.93,78002.0
2025-06-12 12:50:00,72.92,72.93,72.89,72.9,81748.0,72.92,72.93,72.89,72.9,81748.0
2025-06-12 13:00:00,72.89,72.96,72.89,72.95,343678.0,72.89,72.96,72.89,72.95,343678.0
2025-06-12 13:10:00,72.95,72.96,72.91,72.91,73656.0,72.95,72.96,72.91,72.91,73656.0
2025-06-12 13:20:00,72.92,72.92,72.88,72.92,86002.0,72.92,72.92,72.88,72.92,86002.0
2025-06-12 13:30:00,72.92,72.93,72.91,72.93,127049.0,72.92,72.93,72.91,72.93,127049.0
2025-06-12 13:40:00,72.93,72.94,72.92,72.93,52300.0,72.93,72.94,72.92,72.93,52300.0
2025-06-12 13:50:00,72.92,72.94,72.92,72.93,45189.0,72.92,72.94,72.92,72.93,45189.0
2025-06-12 14:00:00,72.94,72.94,72.9,72.9,116836.0,72.94,72.94,72.9,72.9,116836.0
2025-06-12 14:10:00,72.91,72.92,72.9,72.92,90034.0,72.91,72.92,72.9,72.92,90034.0
2025-06-12 14:20:00,72.92,72.92,72.9,72.91,66829.0,72.92,72.92,72.9,72.91,66829.0
2025-06-12 14:30:00,72.91,72.92,72.9,72.91,71464.0,72.91,72.92,72.9,72.91,71464.0
2025-06-12 14:40:00,72.91,72.94,72.9,72.92,124913.0,72.91,72.94,72.9,72.92,124913.0
2025-06-12 14:50:00,72.92,72.95,72.91,72.94,170263.0,72.92,72.95,72.91,72.94,170263.0
2025-06-12 15:00:00,72.95,72.95,72.93,72.94,181622.0,72.95,72.95,72.93,72.94,181622.0
2025-06-12 15:10:00,72.94,72.95,72.93,72.95,140196.0,72.94,72.95,72.93,72.95,140196.0
2025-06-12 15:20:00,72.95,72.95,72.94,72.95,84842.0,72.95,72.95,72.94,72.95,84842.0
2025-06-12 15:30:00,72.95,72.97,72.94,72.97,369004.0,72.95,72.97,72.94,72.97,369004.0
2025-06-12 15:40:00,72.97,72.97,72.95,72.96,94812.0,72.97,72.97,72.95,72.96,94812.0
2025-06-12 15:50:00,72.95,72.97,72.95,72.96,116262.0,72.95,72.97,72.95,72.96,116262.0
2025-06-13 09:30:00,72.81,72.84,72.79,72.81,200325.0,72.81,72.84,72.79,72.81,200325.0
2025-06-13 09:40:00,72.81,72.84,72.8,72.81,73245.0,72.81,72.84,72.8,72.81,73245.0
2025-06-13 09:50:00,72.81,72.85,72.8,72.84,64821.0,72.81,72.85,72.8,72.84,64821.0
2025-06-13 10:00:00,72.83,72.84,72.76,72.76,120666.0,72.83,72.84,72.76,72.76,120666.0
2025-06-13 10:10:00,72.76,72.77,72.72,72.73,324912.0,72.76,72.77,72.72,72.73,324912.0
2025-06-13 10:20:00,72.74,72.74,72.68,72.7,108762.0,72.74,72.74,72.68,72.7,108762.0
2025-06-13 10:30:00,72.7,72.72,72.68,72.7,65117.0,72.7,72.72,72.68,72.7,65117.0
2025-06-13 10:40:00,72.7,72.7,72.67,72.68,96196.0,72.7,72.7,72.67,72.68,96196.0
2025-06-13 10:50:00,72.67,72.72,72.67,72.71,380223.0,72.67,72.72,72.67,72.71,380223.0
2025-06-13 11:00:00,72.72,72.73,72.69,72.72,105730.0,72.72,72.73,72.69,72.72,105730.0
2025-06-13 11:10:00,72.72,72.72,72.68,72.69,180351.0,72.72,72.72,72.68,72.69,180351.0
2025-06-13 11:20:00,72.69,72.69,72.66,72.67,118153.0,72.69,72.69,72.66,72.67,118153.0
2025-06-13 11:30:00,72.67,72.67,72.64,72.65,186053.0,72.67,72.67,72.64,72.65,186053.0
2025-06-13 11:40:00,72.65,72.67,72.64,72.66,49998.0,72.65,72.67,72.64,72.66,49998.0
2025-06-13 11:50:00,72.66,72.67,72.64,72.67,276448.0,72.66,72.67,72.64,72.67,276448.0
2025-06-13 12:00:00,72.67,72.68,72.66,72.68,101534.0,72.67,72.68,72.66,72.68,101534.0
2025-06-13 12:10:00,72.67,72.68,72.66,72.67,101430.0,72.67,72.68,72.66,72.67,101430.0
2025-06-13 12:20:00,72.67,72.67,72.64,72.65,67076.0,72.67,72.67,72.64,72.65,67076.0
2025-06-13 12:30:00,72.64,72.65,72.63,72.63,62546.0,72.64,72.65,72.63,72.63,62546.0
2025-06-13 12:40:00,72.63,72.64,72.62,72.63,41383.0,72.63,72.64,72.62,72.63,41383.0
2025-06-13 12:50:00,72.62,72.63,72.6,72.61,69199.0,72.62,72.63,72.6,72.61,69199.0
2025-06-13 13:00:00,72.61,72.61,72.58,72.59,73619.0,72.61,72.61,72.58,72.59,73619.0
2025-06-13 13:10:00,72.6,72.61,72.6,72.6,39800.0,72.6,72.61,72.6,72.6,39800.0
2025-06-13 13:20:00,72.6,72.6,72.56,72.57,67929.0,72.6,72.6,72.56,72.57,67929.0
2025-06-13 13:30:00,72.56,72.59,72.56,72.58,149193.0,72.56,72.59,72.56,72.58,149193.0
2025-06-13 13:40:00,72.58,72.59,72.55,72.56,135220.0,72.58,72.59,72.55,72.56,135220.0
2025-06-13 13:50:00,72.56,72.58,72.55,72.58,90603.0,72.56,72.58,72.55,72.58,90603.0
2025-06-13 14:00:00,72.58,72.61,72.57,72.6,79148.0,72.58,72.61,72.57,72.6,79148.0
2025-06-13 14:10:00,72.6,72.62,72.59,72.59,164104.0,72.6,72.62,72.59,72.59,164104.0
2025-06-13 14:20:00,72.59,72.62,72.59,72.61,104414.0,72.59,72.62,72.59,72.61,104414.0
2025-06-13 14:30:00,72.62,72.64,72.6,72.63,250777.0,72.62,72.64,72.6,72.63,250777.0
2025-06-13 14:40:00,72.63,72.65,72.62,72.65,77111.0,72.63,72.65,72.62,72.65,77111.0
2025-06-13 14:50:00,72.65,72.67,72.64,72.64,150898.0,72.65,72.67,72.64,72.64,150898.0
2025-06-13 15:00:00,72.65,72.66,72.64,72.65,127170.0,72.65,72.66,72.64,72.65,127170.0
2025-06-13 15:10:00,72.65,72.66,72.64,72.66,144863.0,72.65,72.66,72.64,72.66,144863.0
2025-06-13 15:20:00,72.66,72.67,72.65,72.67,134763.0,72.66,72.67,72.65,72.67,134763.0
2025-06-13 15:30:00,72.67,72.68,72.66,72.68,213315.0,72.67,72.68,72.66,72.68,213315.0
2025-06-13 15:40:00,72.67,72.7,72.67,72.7,142462.0,72.67,72.7,72.67,72.7,142462.0
2025-06-13 15:50:00,72.7,72.7,72.69,72.69,210721.0,72.7,72.7,72.69,72.69,210721.0
2025-06-16 09:30:00,72.65,72.66,72.62,72.62,455948.0,72.65,72.66,72.62,72.62,455948.0
2025-06-16 09:40:00,72.63,72.67,72.62,72.64,202757.0,72.63,72.67,72.62,72.64,202757.0
2025-06-16 09:50:00,72.65,72.74,72.64,72.73,171116.0,72.65,72.74,72.64,72.73,171116.0
2025-06-16 10:00:00,72.73,72.75,72.69,72.7,127608.0,72.73,72.75,72.69,72.7,127608.0
2025-06-16 10:10:00,72.7,72.73,72.69,72.73,280121.0,72.7,72.73,72.69,72.73,280121.0
2025-06-16 10:20:00,72.73,72.76,72.72,72.75,151955.0,72.73,72.76,72.72,72.75,151955.0
2025-06-16 10:30:00,72.75,72.79,72.74,72.77,151896.0,72.75,72.79,72.74,72.77,151896.0
2025-06-16 10:40:00,72.78,72.78,72.73,72.75,384189.0,72.78,72.78,72.73,72.75,384189.0
2025-06-16 10:50:00,72.75,72.76,72.72,72.73,454180.0,72.75,72.76,72.72,72.73,454180.0
2025-06-16 11:00:00,72.72,72.74,72.72,72.73,87889.0,72.72,72.74,72.72,72.73,87889.0
2025-06-16 11:10:00,72.73,72.75,72.72,72.73,90560.0,72.73,72.75,72.72,72.73,90560.0
2025-06-16 11:20:00,72.73,72.74,72.7,72.71,124044.0,72.73,72.74,72.7,72.71,124044.0
2025-06-16 11:30:00,72.72,72.75,72.7,72.75,105320.0,72.72,72.75,72.7,72.75,105320.0
2025-06-16 11:40:00,72.75,72.76,72.74,72.75,79600.0,72.75,72.76,72.74,72.75,79600.0
2025-06-16 11:50:00,72.75,72.76,72.73,72.74,190403.0,72.75,72.76,72.73,72.74,190403.0
2025-06-16 12:00:00,72.73,72.77,72.73,72.76,104446.0,72.73,72.77,72.73,72.76,104446.0
2025-06-16 12:10:00,72.76,72.76,72.71,72.72,126990.0,72.76,72.76,72.71,72.72,126990.0
2025-06-16 12:20:00,72.72,72.73,72.69,72.7,178713.0,72.72,72.73,72.69,72.7,178713.0
2025-06-16 12:30:00,72.7,72.71,72.69,72.7,57767.0,72.7,72.71,72.69,72.7,57767.0
2025-06-16 12:40:00,72.7,72.71,72.68,72.7,201238.0,72.7,72.71,72.68,72.7,201238.0
2025-06-16 12:50:00,72.7,72.7,72.68,72.69,67436.0,72.7,72.7,72.68,72.69,67436.0
2025-06-16 13:00:00,72.69,72.71,72.65,72.65,87108.0,72.69,72.71,72.65,72.65,87108.0
2025-06-16 13:10:00,72.66,72.67,72.65,72.66,124617.0,72.66,72.67,72.65,72.66,124617.0
2025-06-16 13:20:00,72.66,72.67,72.64,72.66,149494.0,72.66,72.67,72.64,72.66,149494.0
2025-06-16 13:30:00,72.66,72.66,72.62,72.63,146205.0,72.66,72.66,72.62,72.63,146205.0
2025-06-16 13:40:00,72.63,72.63,72.6,72.61,109743.0,72.63,72.63,72.6,72.61,109743.0
2025-06-16 13:50:00,72.62,72.62,72.59,72.6,67986.0,72.62,72.62,72.59,72.6,67986.0
2025-06-16 14:00:00,72.61,72.61,72.59,72.59,70210.0,72.61,72.61,72.59,72.59,70210.0
2025-06-16 14:10:00,72.6,72.6,72.57,72.57,136023.0,72.6,72.6,72.57,72.57,136023.0
2025-06-16 14:20:00,72.58,72.6,72.57,72.58,65934.0,72.58,72.6,72.57,72.58,65934.0
2025-06-16 14:30:00,72.59,72.6,72.57,72.6,107071.0,72.59,72.6,72.57,72.6,107071.0
2025-06-16 14:40:00,72.6,72.61,72.59,72.59,27941.0,72.6,72.61,72.59,72.59,27941.0
2025-06-16 14:50:00,72.59,72.61,72.58,72.59,63483.0,72.59,72.61,72.58,72.59,63483.0
2025-06-16 15:00:00,72.59,72.59,72.55,72.57,132793.0,72.59,72.59,72.55,72.57,132793.0
2025-06-16 15:10:00,72.57,72.57,72.55,72.56,105782.0,72.57,72.57,72.55,72.56,105782.0
2025-06-16 15:20:00,72.57,72.57,72.56,72.56,105900.0,72.57,72.57,72.56,72.56,105900.0
2025-06-16 15:30:00,72.56,72.58,72.55,72.56,118064.0,72.56,72.58,72.55,72.56,118064.0
2025-06-16 15:40:00,72.56,72.57,72.56,72.56,103833.0,72.56,72.57,72.56,72.56,103833.0
2025-06-16 15:50:00,72.56,72.57,72.55,72.56,315668.0,72.56,72.57,72.55,72.56,315668.0
2025-06-17 09:30:00,72.69,72.71,72.67,72.67,243491.0,72.69,72.71,72.67,72.67,243491.0
2025-06-17 09:40:00,72.67,72.68,72.64,72.66,87210.0,72.67,72.68,72.64,72.66,87210.0
2025-06-17 09:50:00,72.65,72.65,72.63,72.64,58185.0,72.65,72.65,72.63,72.64,58185.0
2025-06-17 10:00:00,72.65,72.65,72.6,72.64,262469.0,72.65,72.65,72.6,72.64,262469.0
2025-06-17 10:10:00,72.64,72.66,72.63,72.65,261125.0,72.64,72.66,72.63,72.65,261125.0
2025-06-17 10:20:00,72.65,72.66,72.64,72.65,78892.0,72.65,72.66,72.64,72.65,78892.0
2025-06-17 10:30:00,72.66,72.67,72.63,72.64,78161.0,72.66,72.67,72.63,72.64,78161.0
2025-06-17 10:40:00,72.64,72.64,72.62,72.63,331988.0,72.64,72.64,72.62,72.63,331988.0
2025-06-17 10:50:00,72.63,72.66,72.62,72.66,72226.0,72.63,72.66,72.62,72.66,72226.0
2025-06-17 11:00:00,72.66,72.69,72.65,72.69,109646.0,72.66,72.69,72.65,72.69,109646.0
2025-06-17 11:10:00,72.69,72.7,72.68,72.7,189494.0,72.69,72.7,72.68,72.7,189494.0
2025-06-17 11:20:00,72.7,72.71,72.69,72.69,99349.0,72.7,72.71,72.69,72.69,99349.0
2025-06-17 11:30:00,72.69,72.71,72.68,72.7,127938.0,72.69,72.71,72.68,72.7,127938.0
2025-06-17 11:40:00,72.7,72.71,72.69,72.7,61312.0,72.7,72.71,72.69,72.7,61312.0
2025-06-17 11:50:00,72.71,72.72,72.7,72.72,123738.0,72.71,72.72,72.7,72.72,123738.0
2025-06-17 12:00:00,72.71,72.73,72.71,72.71,50946.0,72.71,72.73,72.71,72.71,50946.0
2025-06-17 12:10:00,72.71,72.75,72.71,72.75,107672.0,72.71,72.75,72.71,72.75,107672.0
2025-06-17 12:20:00,72.75,72.76,72.74,72.75,50665.0,72.75,72.76,72.74,72.75,50665.0
2025-06-17 12:30:00,72.75,72.76,72.74,72.75,69237.0,72.75,72.76,72.74,72.75,69237.0
2025-06-17 12:40:00,72.76,72.76,72.74,72.75,69826.0,72.76,72.76,72.74,72.75,69826.0
2025-06-17 12:50:00,72.75,72.77,72.74,72.75,178125.0,72.75,72.77,72.74,72.75,178125.0
2025-06-17 13:00:00,72.75,72.76,72.74,72.76,69477.0,72.75,72.76,72.74,72.76,69477.0
2025-06-17 13:10:00,72.76,72.77,72.74,72.76,85394.0,72.76,72.77,72.74,72.76,85394.0
2025-06-17 13:20:00,72.76,72.76,72.73,72.75,54864.0,72.76,72.76,72.73,72.75,54864.0
2025-06-17 13:30:00,72.75,72.77,72.74,72.77,108207.0,72.75,72.77,72.74,72.77,108207.0
2025-06-17 13:40:00,72.77,72.79,72.76,72.78,126907.0,72.77,72.79,72.76,72.78,126907.0
2025-06-17 13:50:00,72.79,72.8,72.78,72.79,57093.0,72.79,72.8,72.78,72.79,57093.0
2025-06-17 14:00:00,72.8,72.8,72.77,72.79,105920.0,72.8,72.8,72.77,72.79,105920.0
2025-06-17 14:10:00,72.79,72.81,72.78,72.81,126353.0,72.79,72.81,72.78,72.81,126353.0
2025-06-17 14:20:00,72.81,72.82,72.8,72.81,81058.0,72.81,72.82,72.8,72.81,81058.0
2025-06-17 14:30:00,72.82,72.82,72.79,72.79,146963.0,72.82,72.82,72.79,72.79,146963.0
2025-06-17 14:40:00,72.79,72.79,72.76,72.76,65353.0,72.79,72.79,72.76,72.76,65353.0
2025-06-17 14:50:00,72.77,72.79,72.76,72.78,95518.0,72.77,72.79,72.76,72.78,95518.0
2025-06-17 15:00:00,72.78,72.8,72.78,72.79,72546.0,72.78,72.8,72.78,72.79,72546.0
2025-06-17 15:10:00,72.79,72.79,72.77,72.79,287720.0,72.79,72.79,72.77,72.79,287720.0
2025-06-17 15:20:00,72.79,72.81,72.78,72.81,94181.0,72.79,72.81,72.78,72.81,94181.0
2025-06-17 15:30:00,72.81,72.81,72.79,72.8,113425.0,72.81,72.81,72.79,72.8,113425.0
2025-06-17 15:40:00,72.8,72.8,72.78,72.8,142849.0,72.8,72.8,72.78,72.8,142849.0
2025-06-17 15:50:00,72.8,72.8,72.78,72.79,169289.0,72.8,72.8,72.78,72.79,169289.0
2025-06-18 09:30:00,72.87,72.91,72.87,72.91,163075.0,72.87,72.91,72.87,72.91,163075.0
2025-06-18 09:40:00,72.9,72.92,72.89,72.9,51655.0,72.9,72.92,72.89,72.9,51655.0
2025-06-18 09:50:00,72.9,72.91,72.89,72.9,72368.0,72.9,72.91,72.89,72.9,72368.0
2025-06-18 10:00:00,72.9,72.92,72.89,72.9,85652.0,72.9,72.92,72.89,72.9,85652.0
2025-06-18 10:10:00,72.9,72.94,72.89,72.92,256707.0,72.9,72.94,72.89,72.92,256707.0
2025-06-18 10:20:00,72.92,72.93,72.86,72.87,77576.0,72.92,72.93,72.86,72.87,77576.0
2025-06-18 10:30:00,72.87,72.87,72.84,72.86,68145.0,72.87,72.87,72.84,72.86,68145.0
2025-06-18 10:40:00,72.87,72.91,72.86,72.91,326901.0,72.87,72.91,72.86,72.91,326901.0
2025-06-18 10:50:00,72.91,72.96,72.9,72.95,197476.0,72.91,72.96,72.9,72.95,197476.0
2025-06-18 11:00:00,72.95,72.97,72.94,72.95,131796.0,72.95,72.97,72.94,72.95,131796.0
2025-06-18 11:10:00,72.95,72.98,72.95,72.97,124328.0,72.95,72.98,72.95,72.97,124328.0
2025-06-18 11:20:00,72.96,72.98,72.96,72.96,58571.0,72.96,72.98,72.96,72.96,58571.0
2025-06-18 11:30:00,72.96,72.97,72.95,72.95,69673.0,72.96,72.97,72.95,72.95,69673.0
2025-06-18 11:40:00,72.95,72.97,72.95,72.97,100662.0,72.95,72.97,72.95,72.97,100662.0
2025-06-18 11:50:00,72.97,72.98,72.96,72.98,76528.0,72.97,72.98,72.96,72.98,76528.0
2025-06-18 12:00:00,72.97,72.98,72.95,72.95,56137.0,72.97,72.98,72.95,72.95,56137.0
2025-06-18 12:10:00,72.95,72.97,72.95,72.95,49075.0,72.95,72.97,72.95,72.95,49075.0
2025-06-18 12:20:00,72.95,72.95,72.93,72.93,48927.0,72.95,72.95,72.93,72.93,48927.0
2025-06-18 12:30:00,72.94,72.96,72.93,72.96,41562.0,72.94,72.96,72.93,72.96,41562.0
2025-06-18 12:40:00,72.96,72.97,72.95,72.95,24552.0,72.96,72.97,72.95,72.95,24552.0
2025-06-18 12:50:00,72.95,72.96,72.92,72.92,38475.0,72.95,72.96,72.92,72.92,38475.0
2025-06-18 13:00:00,72.93,72.93,72.9,72.91,38477.0,72.93,72.93,72.9,72.91,38477.0
2025-06-18 13:10:00,72.91,72.92,72.9,72.9,76111.0,72.91,72.92,72.9,72.9,76111.0
2025-06-18 13:20:00,72.9,72.92,72.9,72.91,71175.0,72.9,72.92,72.9,72.91,71175.0
2025-06-18 13:30:00,72.92,72.92,72.89,72.91,37709.0,72.92,72.92,72.89,72.91,37709.0
2025-06-18 13:40:00,72.91,72.91,72.89,72.89,54603.0,72.91,72.91,72.89,72.89,54603.0
2025-06-18 13:50:00,72.9,72.91,72.88,72.9,127000.0,72.9,72.91,72.88,72.9,127000.0
2025-06-18 14:00:00,72.92,73.02,72.89,72.92,414472.0,72.92,73.02,72.89,72.92,414472.0
2025-06-18 14:10:00,72.92,72.93,72.88,72.9,243127.0,72.92,72.93,72.88,72.9,243127.0
2025-06-18 14:20:00,72.89,72.91,72.84,72.87,154735.0,72.89,72.91,72.84,72.87,154735.0
2025-06-18 14:30:00,72.87,72.89,72.85,72.87,124986.0,72.87,72.89,72.85,72.87,124986.0
2025-06-18 14:40:00,72.87,72.88,72.83,72.84,201916.0,72.87,72.88,72.83,72.84,201916.0
2025-06-18 14:50:00,72.83,72.84,72.78,72.8,168398.0,72.83,72.84,72.78,72.8,168398.0
2025-06-18 15:00:00,72.79,72.8,72.76,72.77,158083.0,72.79,72.8,72.76,72.77,158083.0
2025-06-18 15:10:00,72.76,72.82,72.76,72.82,201274.0,72.76,72.82,72.76,72.82,201274.0
2025-06-18 15:20:00,72.81,72.84,72.81,72.84,107852.0,72.81,72.84,72.81,72.84,107852.0
2025-06-18 15:30:00,72.84,72.86,72.82,72.82,166321.0,72.84,72.86,72.82,72.82,166321.0
2025-06-18 15:40:00,72.83,72.83,72.81,72.83,188435.0,72.83,72.83,72.81,72.83,188435.0
2025-06-18 15:50:00,72.83,72.85,72.82,72.84,218454.0,72.83,72.85,72.82,72.84,218454.0
2025-06-20 09:30:00,72.7,72.77,72.67,72.73,261023.0,72.7,72.77,72.67,72.73,261023.0
2025-06-20 09:40:00,72.73,72.75,72.72,72.72,131272.0,72.73,72.75,72.72,72.72,131272.0
2025-06-20 09:50:00,72.73,72.75,72.71,72.73,46142.0,72.73,72.75,72.71,72.73,46142.0
2025-06-20 10:00:00,72.73,72.75,72.72,72.73,225970.0,72.73,72.75,72.72,72.73,225970.0
2025-06-20 10:10:00,72.73,72.74,72.71,72.73,81444.0,72.73,72.74,72.71,72.73,81444.0
2025-06-20 10:20:00,72.73,72.74,72.71,72.73,236777.0,72.73,72.74,72.71,72.73,236777.0
2025-06-20 10:30:00,72.74,72.74,72.71,72.71,49105.0,72.74,72.74,72.71,72.71,49105.0
2025-06-20 10:40:00,72.72,72.73,72.7,72.7,309368.0,72.72,72.73,72.7,72.7,309368.0
2025-06-20 10:50:00,72.71,72.75,72.7,72.74,107303.0,72.71,72.75,72.7,72.74,107303.0
2025-06-20 11:00:00,72.75,72.8,72.74,72.8,457053.0,72.75,72.8,72.74,72.8,457053.0
2025-06-20 11:10:00,72.8,72.82,72.79,72.81,158115.0,72.8,72.82,72.79,72.81,158115.0
2025-06-20 11:20:00,72.81,72.84,72.8,72.83,90851.0,72.81,72.84,72.8,72.83,90851.0
2025-06-20 11:30:00,72.84,72.85,72.83,72.85,81178.0,72.84,72.85,72.83,72.85,81178.0
2025-06-20 11:40:00,72.85,72.86,72.84,72.85,226554.0,72.85,72.86,72.84,72.85,226554.0
2025-06-20 11:50:00,72.86,72.86,72.83,72.83,106294.0,72.86,72.86,72.83,72.83,106294.0
2025-06-20 12:00:00,72.83,72.86,72.82,72.86,118131.0,72.83,72.86,72.82,72.86,118131.0
2025-06-20 12:10:00,72.86,72.87,72.85,72.87,41629.0,72.86,72.87,72.85,72.87,41629.0
2025-06-20 12:20:00,72.87,72.91,72.86,72.9,244049.0,72.87,72.91,72.86,72.9,244049.0
2025-06-20 12:30:00,72.9,72.92,72.9,72.91,104589.0,72.9,72.92,72.9,72.91,104589.0
2025-06-20 12:40:00,72.91,72.92,72.9,72.92,83551.0,72.91,72.92,72.9,72.92,83551.0
2025-06-20 12:50:00,72.92,72.93,72.91,72.92,141059.0,72.92,72.93,72.91,72.92,141059.0
2025-06-20 13:00:00,72.92,72.93,72.91,72.92,158887.0,72.92,72.93,72.91,72.92,158887.0
2025-06-20 13:10:00,72.92,72.94,72.91,72.94,94210.0,72.92,72.94,72.91,72.94,94210.0
2025-06-20 13:20:00,72.94,72.95,72.93,72.95,67505.0,72.94,72.95,72.93,72.95,67505.0
2025-06-20 13:30:00,72.95,72.96,72.93,72.94,233666.0,72.95,72.96,72.93,72.94,233666.0
2025-06-20 13:40:00,72.93,72.94,72.91,72.92,76283.0,72.93,72.94,72.91,72.92,76283.0
2025-06-20 13:50:00,72.92,72.92,72.9,72.91,71939.0,72.92,72.92,72.9,72.91,71939.0
2025-06-20 14:00:00,72.91,72.92,72.9,72.92,59519.0,72.91,72.92,72.9,72.92,59519.0
2025-06-20 14:10:00,72.92,72.93,72.91,72.92,96536.0,72.92,72.93,72.91,72.92,96536.0
2025-06-20 14:20:00,72.92,72.93,72.92,72.93,27668.0,72.92,72.93,72.92,72.93,27668.0
2025-06-20 14:30:00,72.92,72.93,72.91,72.92,36285.0,72.92,72.93,72.91,72.92,36285.0
2025-06-20 14:40:00,72.92,72.92,72.89,72.9,61046.0,72.92,72.92,72.89,72.9,61046.0
2025-06-20 14:50:00,72.89,72.91,72.89,72.9,47800.0,72.89,72.91,72.89,72.9,47800.0
2025-06-20 15:00:00,72.9,72.9,72.89,72.89,64198.0,72.9,72.9,72.89,72.89,64198.0
2025-06-20 15:10:00,72.9,72.91,72.89,72.9,89347.0,72.9,72.91,72.89,72.9,89347.0
2025-06-20 15:20:00,72.89,72.9,72.89,72.89,75547.0,72.89,72.9,72.89,72.89,75547.0
2025-06-20 15:30:00,72.89,72.9,72.89,72.89,80084.0,72.89,72.9,72.89,72.89,80084.0
2025-06-20 15:40:00,72.89,72.9,72.88,72.88,87929.0,72.89,72.9,72.88,72.88,87929.0
2025-06-20 15:50:00,72.89,72.89,72.86,72.87,314252.0,72.89,72.89,72.86,72.87,314252.0